date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-20 11:30:00,68.34,68.36,68.27,68.33,7100.0,43.883,43.8958,43.838,43.8766,7100.0
2006-07-20 12:00:00,68.26,68.3,68.16,68.18,4700.0,43.8316,43.8573,43.7674,43.7802,4700.0
2006-07-20 12:30:00,68.2,68.21,68.12,68.21,10100.0,43.7931,43.7995,43.7417,43.7995,10100.0
2006-07-20 13:00:00,68.21,68.27,68.19,68.19,4700.0,43.7995,43.838,43.7867,43.7867,4700.0
2006-07-20 13:30:00,68.26,68.26,68.09,68.1,1700.0,43.8316,43.8316,43.7224,43.7289,1700.0
2006-07-20 14:00:00,68.13,68.25,67.94,67.95,16000.0,43.7481,43.8252,43.6261,43.6325,16000.0
2006-07-20 14:30:00,67.98,68.09,67.91,68.03,5900.0,43.6518,43.7224,43.6069,43.6839,5900.0
2006-07-20 15:00:00,67.89,68.01,67.85,67.87,2800.0,43.594,43.6711,43.5683,43.5812,2800.0
2006-07-20 15:30:00,67.89,67.9,67.7,67.75,12900.0,43.594,43.6004,43.472,43.5041,12900.0
2006-07-20 16:00:00,67.62,67.62,67.62,67.62,4000.0,43.4206,43.4206,43.4206,43.4206,4000.0
2006-07-21 09:30:00,67.85,67.85,67.28,67.42,11000.0,43.5683,43.5683,43.2023,43.2922,11000.0
2006-07-21 10:00:00,67.39,67.39,67.12,67.19,3700.0,43.273,43.273,43.0996,43.1445,3700.0
2006-07-21 10:30:00,67.26,67.61,67.2,67.54,30500.0,43.1895,43.4142,43.1509,43.3693,30500.0
2006-07-21 11:00:00,67.54,67.54,67.36,67.43,5000.0,43.3693,43.3693,43.2537,43.2986,5000.0
2006-07-21 11:30:00,67.42,67.51,67.33,67.47,7800.0,43.2922,43.35,43.2344,43.3243,7800.0
2006-07-21 12:00:00,67.34,67.39,67.22,67.36,2300.0,43.2408,43.273,43.1638,43.2537,2300.0
2006-07-21 12:30:00,67.35,67.35,67.07,67.15,6200.0,43.2473,43.2473,43.0675,43.1188,6200.0
2006-07-21 13:00:00,67.16,67.26,67.16,67.21,20500.0,43.1253,43.1895,43.1253,43.1574,20500.0
2006-07-21 13:30:00,67.16,67.37,67.16,67.3,12900.0,43.1253,43.2601,43.1253,43.2152,12900.0
2006-07-21 14:00:00,67.27,67.32,67.15,67.3,15500.0,43.1959,43.228,43.1188,43.2152,15500.0
2006-07-21 14:30:00,67.26,67.29,67.16,67.18,6100.0,43.1895,43.2087,43.1253,43.1381,6100.0
2006-07-21 15:00:00,67.09,67.27,67.09,67.21,5300.0,43.0803,43.1959,43.0803,43.1574,5300.0
2006-07-21 15:30:00,67.2,67.29,67.14,67.14,10100.0,43.1509,43.2087,43.1124,43.1124,10100.0
2006-07-21 16:00:00,67.14,67.14,67.14,67.14,0.0,43.1124,43.1124,43.1124,43.1124,0.0
2006-07-24 09:30:00,67.37,67.68,67.37,67.59,17700.0,43.2601,43.4592,43.2601,43.4014,17700.0
2006-07-24 10:00:00,67.56,67.81,67.55,67.81,7700.0,43.3821,43.5426,43.3757,43.5426,7700.0
2006-07-24 10:30:00,67.79,68.02,67.76,68.02,8400.0,43.5298,43.6775,43.5105,43.6775,8400.0
2006-07-24 11:00:00,67.96,68.05,67.95,67.98,4600.0,43.639,43.6968,43.6325,43.6518,4600.0
2006-07-24 11:30:00,68.1,68.24,68.1,68.14,5300.0,43.7289,43.8188,43.7289,43.7545,5300.0
2006-07-24 12:00:00,68.15,68.15,68.03,68.11,8100.0,43.761,43.761,43.6839,43.7353,8100.0
2006-07-24 12:30:00,68.1,68.13,68.04,68.06,23500.0,43.7289,43.7481,43.6903,43.7032,23500.0
2006-07-24 13:00:00,68.03,68.05,67.97,68.02,6300.0,43.6839,43.6968,43.6454,43.6775,6300.0
2006-07-24 13:30:00,67.95,68.09,67.95,68.0,4400.0,43.6325,43.7224,43.6325,43.6647,4400.0
2006-07-24 14:00:00,67.98,68.05,67.96,67.98,5800.0,43.6518,43.6968,43.639,43.6518,5800.0
2006-07-24 14:30:00,67.98,68.15,67.98,68.14,3200.0,43.6518,43.761,43.6518,43.7545,3200.0
2006-07-24 15:00:00,68.16,68.3,68.15,68.26,3400.0,43.7674,43.8573,43.761,43.8316,3400.0
2006-07-24 15:30:00,68.33,68.33,68.2,68.21,16200.0,43.8766,43.8766,43.7931,43.7995,16200.0
2006-07-24 16:00:00,68.29,68.33,68.29,68.33,25000.0,43.8509,43.8766,43.8509,43.8766,25000.0
2006-07-25 09:30:00,68.27,68.28,68.13,68.28,6200.0,43.838,43.8444,43.7481,43.8444,6200.0
2006-07-25 10:00:00,68.35,68.65,68.35,68.49,17600.0,43.8894,44.082,43.8894,43.9793,17600.0
2006-07-25 10:30:00,68.43,68.43,68.17,68.24,10600.0,43.9408,43.9408,43.7738,43.8188,10600.0
2006-07-25 11:00:00,68.28,68.28,68.18,68.22,4900.0,43.8444,43.8444,43.7802,43.8059,4900.0
2006-07-25 11:30:00,68.23,68.28,68.15,68.16,7300.0,43.8123,43.8444,43.761,43.7674,7300.0
2006-07-25 12:00:00,68.17,68.3,68.12,68.28,8700.0,43.7738,43.8573,43.7417,43.8444,8700.0
2006-07-25 12:30:00,68.31,68.37,68.3,68.37,4400.0,43.8637,43.9022,43.8573,43.9022,4400.0
2006-07-25 13:00:00,68.33,68.38,68.32,68.35,6300.0,43.8766,43.9087,43.8701,43.8894,6300.0
2006-07-25 13:30:00,68.36,68.36,68.25,68.26,10800.0,43.8958,43.8958,43.8252,43.8316,10800.0
2006-07-25 14:00:00,68.29,68.29,68.22,68.23,7800.0,43.8509,43.8509,43.8059,43.8123,7800.0
2006-07-25 14:30:00,68.3,68.48,68.23,68.4,23100.0,43.8573,43.9729,43.8123,43.9215,23100.0
2006-07-25 15:00:00,68.46,68.8,68.46,68.76,24500.0,43.96,44.1784,43.96,44.1527,24500.0
2006-07-25 15:30:00,68.83,68.94,68.68,68.77,30200.0,44.1976,44.2683,44.1013,44.1591,30200.0
2006-07-25 16:00:00,68.77,68.77,68.77,68.77,0.0,44.1591,44.1591,44.1591,44.1591,0.0
2006-07-26 09:30:00,68.59,68.64,68.5,68.64,10500.0,44.0435,44.0756,43.9857,44.0756,10500.0
2006-07-26 10:00:00,68.59,68.63,68.37,68.44,4500.0,44.0435,44.0692,43.9022,43.9472,4500.0
2006-07-26 10:30:00,68.46,68.55,68.42,68.42,8700.0,43.96,44.0178,43.9343,43.9343,8700.0
2006-07-26 11:00:00,68.51,68.68,68.48,68.6,161100.0,43.9921,44.1013,43.9729,44.0499,161100.0
2006-07-26 11:30:00,68.53,68.64,68.53,68.6,4500.0,44.005,44.0756,44.005,44.0499,4500.0
2006-07-26 12:00:00,68.64,68.86,68.64,68.81,9100.0,44.0756,44.2169,44.0756,44.1848,9100.0
2006-07-26 12:30:00,68.78,68.79,68.64,68.7,5700.0,44.1655,44.1719,44.0756,44.1141,5700.0
2006-07-26 13:00:00,68.75,68.81,68.69,68.72,4400.0,44.1462,44.1848,44.1077,44.127,4400.0
2006-07-26 13:30:00,68.77,68.96,68.74,68.96,8200.0,44.1591,44.2811,44.1398,44.2811,8200.0
2006-07-26 14:00:00,68.88,69.0,68.75,68.94,5500.0,44.2297,44.3068,44.1462,44.2683,5500.0
2006-07-26 14:30:00,68.84,69.05,68.84,69.01,9300.0,44.204,44.3389,44.204,44.3132,9300.0
2006-07-26 15:00:00,69.01,69.03,68.84,68.92,3600.0,44.3132,44.326,44.204,44.2554,3600.0
2006-07-26 15:30:00,68.89,68.97,68.77,68.82,12000.0,44.2361,44.2875,44.1591,44.1912,12000.0
2006-07-26 16:00:00,68.85,68.85,68.83,68.83,300.0,44.2105,44.2105,44.1976,44.1976,300.0
2006-07-27 09:30:00,69.1,69.19,68.96,69.04,15900.0,44.371,44.4288,44.2811,44.3325,15900.0
2006-07-27 10:00:00,68.96,69.02,68.92,69.0,24200.0,44.2811,44.3196,44.2554,44.3068,24200.0
2006-07-27 10:30:00,69.02,69.08,68.83,68.91,130800.0,44.3196,44.3581,44.1976,44.249,130800.0
2006-07-27 11:00:00,68.92,69.07,68.9,69.06,18800.0,44.2554,44.3517,44.2426,44.3453,18800.0
2006-07-27 11:30:00,69.09,69.09,68.97,69.0,47200.0,44.3646,44.3646,44.2875,44.3068,47200.0
2006-07-27 12:00:00,69.0,69.11,68.99,69.0,23400.0,44.3068,44.3774,44.3004,44.3068,23400.0
2006-07-27 12:30:00,69.05,69.08,68.99,69.06,52100.0,44.3389,44.3581,44.3004,44.3453,52100.0
2006-07-27 13:00:00,69.06,69.06,68.9,68.9,181500.0,44.3453,44.3453,44.2426,44.2426,181500.0
2006-07-27 13:30:00,68.95,68.95,68.72,68.74,91500.0,44.2747,44.2747,44.127,44.1398,91500.0
2006-07-27 14:00:00,68.69,68.71,68.58,68.66,13300.0,44.1077,44.1206,44.0371,44.0885,13300.0
2006-07-27 14:30:00,68.7,68.7,68.61,68.66,6900.0,44.1141,44.1141,44.0563,44.0885,6900.0
2006-07-27 15:00:00,68.72,68.72,68.5,68.5,38600.0,44.127,44.127,43.9857,43.9857,38600.0
2006-07-27 15:30:00,68.49,68.6,68.47,68.58,59700.0,43.9793,44.0499,43.9665,44.0371,59700.0
2006-07-27 16:00:00,68.56,68.65,68.56,68.65,2500.0,44.0242,44.082,44.0242,44.082,2500.0
2006-07-28 09:30:00,68.9,69.07,68.9,68.97,11000.0,44.2426,44.3517,44.2426,44.2875,11000.0
2006-07-28 10:00:00,69.05,69.05,68.87,68.88,3300.0,44.3389,44.3389,44.2233,44.2297,3300.0
2006-07-28 10:30:00,68.86,69.08,68.86,69.03,2200.0,44.2169,44.3581,44.2169,44.326,2200.0
2006-07-28 11:00:00,69.14,69.29,69.13,69.24,2300.0,44.3967,44.493,44.3903,44.4609,2300.0
2006-07-28 11:30:00,69.38,69.41,69.28,69.38,7500.0,44.5508,44.5701,44.4866,44.5508,7500.0
2006-07-28 12:00:00,69.32,69.35,69.28,69.34,12300.0,44.5123,44.5315,44.4866,44.5251,12300.0
2006-07-28 12:30:00,69.3,69.39,69.3,69.34,102300.0,44.4994,44.5572,44.4994,44.5251,102300.0
2006-07-28 13:00:00,69.37,69.48,69.29,69.38,28400.0,44.5444,44.615,44.493,44.5508,28400.0
2006-07-28 13:30:00,69.38,69.38,69.22,69.27,41100.0,44.5508,44.5508,44.448,44.4802,41100.0
2006-07-28 14:00:00,69.25,69.43,69.25,69.35,26700.0,44.4673,44.5829,44.4673,44.5315,26700.0
2006-07-28 14:30:00,69.33,69.4,69.28,69.36,10700.0,44.5187,44.5636,44.4866,44.5379,10700.0
2006-07-28 15:00:00,69.4,69.4,69.3,69.37,4800.0,44.5636,44.5636,44.4994,44.5444,4800.0
2006-07-28 15:30:00,69.38,69.5,69.34,69.38,82600.0,44.5508,44.6278,44.5251,44.5508,82600.0
2006-07-28 16:00:00,69.38,69.38,69.38,69.38,0.0,44.5508,44.5508,44.5508,44.5508,0.0
2006-07-31 09:30:00,69.4,69.4,69.09,69.14,15800.0,44.5636,44.5636,44.3646,44.3967,15800.0
2006-07-31 10:00:00,69.2,69.31,69.1,69.28,14000.0,44.4352,44.5058,44.371,44.4866,14000.0
2006-07-31 10:30:00,69.33,69.33,69.19,69.31,16400.0,44.5187,44.5187,44.4288,44.5058,16400.0
2006-07-31 11:00:00,69.3,69.34,69.2,69.23,27300.0,44.4994,44.5251,44.4352,44.4545,27300.0
2006-07-31 11:30:00,69.2,69.27,69.2,69.27,5400.0,44.4352,44.4802,44.4352,44.4802,5400.0
2006-07-31 12:00:00,69.24,69.32,69.22,69.32,16200.0,44.4609,44.5123,44.448,44.5123,16200.0
2006-07-31 12:30:00,69.29,69.31,69.21,69.26,16900.0,44.493,44.5058,44.4416,44.4737,16900.0
2006-07-31 13:00:00,69.24,69.29,69.23,69.27,15300.0,44.4609,44.493,44.4545,44.4802,15300.0
2006-07-31 13:30:00,69.26,69.37,69.26,69.37,14200.0,44.4737,44.5444,44.4737,44.5444,14200.0
2006-07-31 14:00:00,69.37,69.38,69.3,69.33,26300.0,44.5444,44.5508,44.4994,44.5187,26300.0
2006-07-31 14:30:00,69.37,69.37,69.28,69.3,16300.0,44.5444,44.5444,44.4866,44.4994,16300.0
2006-07-31 15:00:00,69.33,69.4,69.29,69.32,21500.0,44.5187,44.5636,44.493,44.5123,21500.0
2006-07-31 15:30:00,69.34,69.44,69.31,69.34,44800.0,44.5251,44.5893,44.5058,44.5251,44800.0
2006-07-31 16:00:00,69.3,69.32,69.3,69.32,16100.0,44.4994,44.5123,44.4994,44.5123,16100.0
2006-08-01 09:30:00,69.18,69.18,68.9,68.94,13700.0,44.4224,44.4224,44.2426,44.2683,13700.0
2006-08-01 10:00:00,68.98,68.98,68.72,68.77,17300.0,44.2939,44.2939,44.127,44.1591,17300.0
2006-08-01 10:30:00,68.82,68.87,68.74,68.79,110200.0,44.1912,44.2233,44.1398,44.1719,110200.0
2006-08-01 11:00:00,68.74,68.84,68.71,68.84,176400.0,44.1398,44.204,44.1206,44.204,176400.0
2006-08-01 11:30:00,68.84,68.9,68.8,68.88,6200.0,44.204,44.2426,44.1784,44.2297,6200.0
2006-08-01 12:00:00,68.82,68.93,68.82,68.93,10000.0,44.1912,44.2618,44.1912,44.2618,10000.0
2006-08-01 12:30:00,68.85,68.9,68.73,68.88,234600.0,44.2105,44.2426,44.1334,44.2297,234600.0
2006-08-01 13:00:00,68.84,68.87,68.76,68.82,5600.0,44.204,44.2233,44.1527,44.1912,5600.0
2006-08-01 13:30:00,68.78,68.92,68.78,68.86,3700.0,44.1655,44.2554,44.1655,44.2169,3700.0
2006-08-01 14:00:00,68.96,68.96,68.8,68.81,7100.0,44.2811,44.2811,44.1784,44.1848,7100.0
2006-08-01 14:30:00,68.83,68.91,68.74,68.82,126300.0,44.1976,44.249,44.1398,44.1912,126300.0
2006-08-01 15:00:00,68.82,68.88,68.78,68.88,200000.0,44.1912,44.2297,44.1655,44.2297,200000.0
2006-08-01 15:30:00,68.87,69.11,68.86,68.98,169300.0,44.2233,44.3774,44.2169,44.2939,169300.0
2006-08-01 16:00:00,68.98,68.98,68.98,68.98,0.0,44.2939,44.2939,44.2939,44.2939,0.0
2006-08-02 09:30:00,69.35,69.35,69.2,69.21,18400.0,44.5315,44.5315,44.4352,44.4416,18400.0
2006-08-02 10:00:00,69.25,69.25,69.14,69.2,3600.0,44.4673,44.4673,44.3967,44.4352,3600.0
2006-08-02 10:30:00,69.13,69.23,69.13,69.23,5800.0,44.3903,44.4545,44.3903,44.4545,5800.0
2006-08-02 11:00:00,69.25,69.41,69.23,69.35,11900.0,44.4673,44.5701,44.4545,44.5315,11900.0
2006-08-02 11:30:00,69.42,69.62,69.39,69.62,317300.0,44.5765,44.7049,44.5572,44.7049,317300.0
2006-08-02 12:00:00,69.55,69.63,69.53,69.55,4800.0,44.6599,44.7113,44.6471,44.6599,4800.0
2006-08-02 12:30:00,69.49,69.58,69.49,69.54,5000.0,44.6214,44.6792,44.6214,44.6535,5000.0
2006-08-02 13:00:00,69.58,69.58,69.52,69.54,110300.0,44.6792,44.6792,44.6407,44.6535,110300.0
2006-08-02 13:30:00,69.6,69.6,69.52,69.59,12900.0,44.6921,44.6921,44.6407,44.6856,12900.0
2006-08-02 14:00:00,69.57,69.67,69.48,69.48,8800.0,44.6728,44.737,44.615,44.615,8800.0
2006-08-02 14:30:00,69.48,69.5,69.39,69.39,9100.0,44.615,44.6278,44.5572,44.5572,9100.0
2006-08-02 15:00:00,69.39,69.42,69.3,69.38,4600.0,44.5572,44.5765,44.4994,44.5508,4600.0
2006-08-02 15:30:00,69.44,69.47,69.35,69.42,30800.0,44.5893,44.6086,44.5315,44.5765,30800.0
2006-08-02 16:00:00,69.42,69.44,69.42,69.44,2400.0,44.5765,44.5893,44.5765,44.5893,2400.0
2006-08-03 09:30:00,68.8,69.22,68.8,69.22,41400.0,44.1784,44.448,44.1784,44.448,41400.0
2006-08-03 10:00:00,69.22,69.33,69.15,69.33,9500.0,44.448,44.5187,44.4031,44.5187,9500.0
2006-08-03 10:30:00,69.32,69.36,69.2,69.36,6600.0,44.5123,44.5379,44.4352,44.5379,6600.0
2006-08-03 11:00:00,69.45,69.46,69.27,69.33,3800.0,44.5957,44.6022,44.4802,44.5187,3800.0
2006-08-03 11:30:00,69.27,69.3,69.22,69.25,2200.0,44.4802,44.4994,44.448,44.4673,2200.0
2006-08-03 12:00:00,69.32,69.33,69.28,69.33,1000.0,44.5123,44.5187,44.4866,44.5187,1000.0
2006-08-03 12:30:00,69.33,69.41,69.33,69.38,6500.0,44.5187,44.5701,44.5187,44.5508,6500.0
2006-08-03 13:00:00,69.38,69.62,69.37,69.61,7900.0,44.5508,44.7049,44.5444,44.6985,7900.0
2006-08-03 13:30:00,69.54,69.71,69.5,69.65,47900.0,44.6535,44.7627,44.6278,44.7242,47900.0
2006-08-03 14:00:00,69.69,69.72,69.6,69.68,43300.0,44.7498,44.7691,44.6921,44.7434,43300.0
2006-08-03 14:30:00,69.63,69.79,69.63,69.75,105300.0,44.7113,44.8141,44.7113,44.7884,105300.0
2006-08-03 15:00:00,69.75,69.77,69.64,69.72,118400.0,44.7884,44.8012,44.7177,44.7691,118400.0
2006-08-03 15:30:00,69.74,69.78,69.59,69.61,23300.0,44.782,44.8076,44.6856,44.6985,23300.0
2006-08-03 16:00:00,69.61,69.61,69.61,69.61,0.0,44.6985,44.6985,44.6985,44.6985,0.0
2006-08-04 09:30:00,70.04,70.4,70.02,70.09,99400.0,44.9746,45.2058,44.9617,45.0067,99400.0
2006-08-04 10:00:00,70.15,70.16,69.99,70.09,6600.0,45.0452,45.0516,44.9425,45.0067,6600.0
2006-08-04 10:30:00,70.08,70.1,69.96,70.1,10200.0,45.0003,45.0131,44.9232,45.0131,10200.0
2006-08-04 11:00:00,70.04,70.08,69.95,70.08,13200.0,44.9746,45.0003,44.9168,45.0003,13200.0
2006-08-04 11:30:00,70.08,70.08,69.83,69.84,67700.0,45.0003,45.0003,44.8397,44.8462,67700.0
2006-08-04 12:00:00,69.85,69.89,69.7,69.7,38000.0,44.8526,44.8783,44.7563,44.7563,38000.0
2006-08-04 12:30:00,69.71,69.75,69.62,69.7,28300.0,44.7627,44.7884,44.7049,44.7563,28300.0
2006-08-04 13:00:00,69.67,69.77,69.39,69.46,19000.0,44.737,44.8012,44.5572,44.6022,19000.0
2006-08-04 13:30:00,69.45,69.48,69.36,69.46,5900.0,44.5957,44.615,44.5379,44.6022,5900.0
2006-08-04 14:00:00,69.46,69.54,69.3,69.31,17100.0,44.6022,44.6535,44.4994,44.5058,17100.0
2006-08-04 14:30:00,69.31,69.45,69.21,69.24,14700.0,44.5058,44.5957,44.4416,44.4609,14700.0
2006-08-04 15:00:00,69.32,69.47,69.25,69.47,2900.0,44.5123,44.6086,44.4673,44.6086,2900.0
2006-08-04 15:30:00,69.48,69.6,69.43,69.59,9600.0,44.615,44.6921,44.5829,44.6856,9600.0
2006-08-04 16:00:00,69.59,69.59,69.59,69.59,0.0,44.6856,44.6856,44.6856,44.6856,0.0
2006-08-07 09:30:00,69.4,69.49,69.35,69.45,34500.0,44.5636,44.6214,44.5315,44.5957,34500.0
2006-08-07 10:00:00,69.45,69.52,69.41,69.49,3100.0,44.5957,44.6407,44.5701,44.6214,3100.0
2006-08-07 10:30:00,69.46,69.46,69.34,69.37,13600.0,44.6022,44.6022,44.5251,44.5444,13600.0
2006-08-07 11:00:00,69.34,69.35,69.25,69.3,3400.0,44.5251,44.5315,44.4673,44.4994,3400.0
2006-08-07 11:30:00,69.3,69.39,69.29,69.39,19800.0,44.4994,44.5572,44.493,44.5572,19800.0
2006-08-07 12:00:00,69.38,69.43,69.32,69.35,23300.0,44.5508,44.5829,44.5123,44.5315,23300.0
2006-08-07 12:30:00,69.38,69.48,69.33,69.42,4000.0,44.5508,44.615,44.5187,44.5765,4000.0
2006-08-07 13:00:00,69.43,69.49,69.41,69.49,2100.0,44.5829,44.6214,44.5701,44.6214,2100.0
2006-08-07 13:30:00,69.49,69.53,69.41,69.44,6100.0,44.6214,44.6471,44.5701,44.5893,6100.0
2006-08-07 14:00:00,69.37,69.43,69.32,69.32,5000.0,44.5444,44.5829,44.5123,44.5123,5000.0
2006-08-07 14:30:00,69.3,69.35,69.25,69.32,5800.0,44.4994,44.5315,44.4673,44.5123,5800.0
2006-08-07 15:00:00,69.28,69.33,69.16,69.29,10100.0,44.4866,44.5187,44.4095,44.493,10100.0
2006-08-07 15:30:00,69.27,69.37,69.27,69.36,9200.0,44.4802,44.5444,44.4802,44.5379,9200.0
2006-08-07 16:00:00,69.36,69.36,69.36,69.36,0.0,44.5379,44.5379,44.5379,44.5379,0.0
2006-08-08 09:30:00,69.45,69.57,69.42,69.5,10500.0,44.5957,44.6728,44.5765,44.6278,10500.0
2006-08-08 10:00:00,69.5,69.54,69.44,69.44,5600.0,44.6278,44.6535,44.5893,44.5893,5600.0
2006-08-08 10:30:00,69.5,69.53,69.46,69.53,9700.0,44.6278,44.6471,44.6022,44.6471,9700.0
2006-08-08 11:00:00,69.49,69.54,69.44,69.5,4200.0,44.6214,44.6535,44.5893,44.6278,4200.0
2006-08-08 11:30:00,69.55,69.57,69.43,69.45,14900.0,44.6599,44.6728,44.5829,44.5957,14900.0
2006-08-08 12:00:00,69.44,69.54,69.44,69.52,5400.0,44.5893,44.6535,44.5893,44.6407,5400.0
2006-08-08 12:30:00,69.48,69.48,69.44,69.44,4900.0,44.615,44.615,44.5893,44.5893,4900.0
2006-08-08 13:00:00,69.49,69.49,69.42,69.42,5100.0,44.6214,44.6214,44.5765,44.5765,5100.0
2006-08-08 13:30:00,69.46,69.46,69.35,69.36,5800.0,44.6022,44.6022,44.5315,44.5379,5800.0
2006-08-08 14:00:00,69.4,69.71,69.05,69.14,31100.0,44.5636,44.7627,44.3389,44.3967,31100.0
2006-08-08 14:30:00,69.25,69.42,69.16,69.22,46100.0,44.4673,44.5765,44.4095,44.448,46100.0
2006-08-08 15:00:00,69.17,69.3,68.97,69.04,7700.0,44.4159,44.4994,44.2875,44.3325,7700.0
2006-08-08 15:30:00,68.99,69.11,68.87,69.06,16100.0,44.3004,44.3774,44.2233,44.3453,16100.0
2006-08-08 16:00:00,69.01,69.01,69.01,69.01,11000.0,44.3132,44.3132,44.3132,44.3132,11000.0
2006-08-09 09:30:00,69.6,69.63,69.35,69.43,10900.0,44.6921,44.7113,44.5315,44.5829,10900.0
2006-08-09 10:00:00,69.4,69.42,69.31,69.35,4000.0,44.5636,44.5765,44.5058,44.5315,4000.0
2006-08-09 10:30:00,69.35,69.39,69.32,69.38,1500.0,44.5315,44.5572,44.5123,44.5508,1500.0
2006-08-09 11:00:00,69.41,69.48,69.38,69.39,1500.0,44.5701,44.615,44.5508,44.5572,1500.0
2006-08-09 11:30:00,69.45,69.65,69.45,69.5,89400.0,44.5957,44.7242,44.5957,44.6278,89400.0
2006-08-09 12:00:00,69.48,69.5,69.42,69.47,30100.0,44.615,44.6278,44.5765,44.6086,30100.0
2006-08-09 12:30:00,69.47,69.47,69.22,69.27,5000.0,44.6086,44.6086,44.448,44.4802,5000.0
2006-08-09 13:00:00,69.28,69.33,69.09,69.15,11200.0,44.4866,44.5187,44.3646,44.4031,11200.0
2006-08-09 13:30:00,69.11,69.2,69.06,69.15,13100.0,44.3774,44.4352,44.3453,44.4031,13100.0
2006-08-09 14:00:00,69.08,69.22,69.06,69.14,8500.0,44.3581,44.448,44.3453,44.3967,8500.0
2006-08-09 14:30:00,69.12,69.16,68.92,68.93,6200.0,44.3838,44.4095,44.2554,44.2618,6200.0
2006-08-09 15:00:00,68.85,68.86,68.67,68.71,15600.0,44.2105,44.2169,44.0949,44.1206,15600.0
2006-08-09 15:30:00,68.62,68.67,68.51,68.57,14400.0,44.0628,44.0949,43.9921,44.0307,14400.0
2006-08-09 16:00:00,68.57,68.6,68.52,68.6,18900.0,44.0307,44.0499,43.9986,44.0499,18900.0
2006-08-10 09:30:00,68.4,68.51,68.29,68.51,10500.0,43.9215,43.9921,43.8509,43.9921,10500.0
2006-08-10 10:00:00,68.34,68.41,68.28,68.41,7100.0,43.883,43.9279,43.8444,43.9279,7100.0
2006-08-10 10:30:00,68.49,68.56,68.4,68.55,8600.0,43.9793,44.0242,43.9215,44.0178,8600.0
2006-08-10 11:00:00,68.52,68.75,68.49,68.62,10200.0,43.9986,44.1462,43.9793,44.0628,10200.0
2006-08-10 11:30:00,68.67,68.67,68.49,68.49,17300.0,44.0949,44.0949,43.9793,43.9793,17300.0
2006-08-10 12:00:00,68.56,68.65,68.53,68.59,19500.0,44.0242,44.082,44.005,44.0435,19500.0
2006-08-10 12:30:00,68.61,68.66,68.52,68.65,5700.0,44.0563,44.0885,43.9986,44.082,5700.0
2006-08-10 13:00:00,68.59,68.61,68.53,68.54,7500.0,44.0435,44.0563,44.005,44.0114,7500.0
2006-08-10 13:30:00,68.59,68.77,68.57,68.72,3900.0,44.0435,44.1591,44.0307,44.127,3900.0
2006-08-10 14:00:00,68.83,68.9,68.77,68.82,12100.0,44.1976,44.2426,44.1591,44.1912,12100.0
2006-08-10 14:30:00,68.84,68.84,68.67,68.69,18000.0,44.204,44.204,44.0949,44.1077,18000.0
2006-08-10 15:00:00,68.68,68.8,68.64,68.67,16400.0,44.1013,44.1784,44.0756,44.0949,16400.0
2006-08-10 15:30:00,68.73,68.92,68.72,68.8,8100.0,44.1334,44.2554,44.127,44.1784,8100.0
2006-08-10 16:00:00,68.86,68.86,68.86,68.86,5600.0,44.2169,44.2169,44.2169,44.2169,5600.0
2006-08-11 09:30:00,68.75,68.78,68.61,68.61,14600.0,44.1462,44.1655,44.0563,44.0563,14600.0
2006-08-11 10:00:00,68.62,68.65,68.54,68.65,9300.0,44.0628,44.082,44.0114,44.082,9300.0
2006-08-11 10:30:00,68.62,68.72,68.61,68.71,9700.0,44.0628,44.127,44.0563,44.1206,9700.0
2006-08-11 11:00:00,68.68,68.71,68.63,68.64,6900.0,44.1013,44.1206,44.0692,44.0756,6900.0
2006-08-11 11:30:00,68.67,68.68,68.51,68.56,18500.0,44.0949,44.1013,43.9921,44.0242,18500.0
2006-08-11 12:00:00,68.51,68.55,68.47,68.5,16000.0,43.9921,44.0178,43.9665,43.9857,16000.0
2006-08-11 12:30:00,68.55,68.58,68.43,68.43,18100.0,44.0178,44.0371,43.9408,43.9408,18100.0
2006-08-11 13:00:00,68.49,68.49,68.32,68.36,18400.0,43.9793,43.9793,43.8701,43.8958,18400.0
2006-08-11 13:30:00,68.38,68.47,68.33,68.47,15300.0,43.9087,43.9665,43.8766,43.9665,15300.0
2006-08-11 14:00:00,68.49,68.54,68.34,68.34,9600.0,43.9793,44.0114,43.883,43.883,9600.0
2006-08-11 14:30:00,68.35,68.5,68.33,68.48,12400.0,43.8894,43.9857,43.8766,43.9729,12400.0
2006-08-11 15:00:00,68.48,68.54,68.4,68.52,16100.0,43.9729,44.0114,43.9215,43.9986,16100.0
2006-08-11 15:30:00,68.54,68.66,68.54,68.55,14600.0,44.0114,44.0885,44.0114,44.0178,14600.0
2006-08-11 16:00:00,68.55,68.55,68.55,68.55,0.0,44.0178,44.0178,44.0178,44.0178,0.0
2006-08-14 09:30:00,69.1,69.14,68.94,68.94,13700.0,44.371,44.3967,44.2683,44.2683,13700.0
2006-08-14 10:00:00,68.98,68.98,68.88,68.92,8800.0,44.2939,44.2939,44.2297,44.2554,8800.0
2006-08-14 10:30:00,68.88,68.98,68.88,68.95,9600.0,44.2297,44.2939,44.2297,44.2747,9600.0
2006-08-14 11:00:00,68.97,69.17,68.97,69.13,18100.0,44.2875,44.4159,44.2875,44.3903,18100.0
2006-08-14 11:30:00,69.15,69.24,69.08,69.24,10000.0,44.4031,44.4609,44.3581,44.4609,10000.0
2006-08-14 12:00:00,69.23,69.27,69.16,69.26,8700.0,44.4545,44.4802,44.4095,44.4737,8700.0
2006-08-14 12:30:00,69.23,69.23,69.16,69.19,6900.0,44.4545,44.4545,44.4095,44.4288,6900.0
2006-08-14 13:00:00,69.17,69.17,69.1,69.14,4900.0,44.4159,44.4159,44.371,44.3967,4900.0
2006-08-14 13:30:00,69.11,69.16,69.03,69.07,10700.0,44.3774,44.4095,44.326,44.3517,10700.0
2006-08-14 14:00:00,69.1,69.1,68.8,68.8,84000.0,44.371,44.371,44.1784,44.1784,84000.0
2006-08-14 14:30:00,68.89,68.96,68.69,68.75,23200.0,44.2361,44.2811,44.1077,44.1462,23200.0
2006-08-14 15:00:00,68.69,68.71,68.56,68.71,212100.0,44.1077,44.1206,44.0242,44.1206,212100.0
2006-08-14 15:30:00,68.67,68.67,68.54,68.63,19400.0,44.0949,44.0949,44.0114,44.0692,19400.0
2006-08-14 16:00:00,68.63,68.63,68.63,68.63,0.0,44.0692,44.0692,44.0692,44.0692,0.0
2006-08-15 09:30:00,69.25,69.37,69.14,69.21,8700.0,44.4673,44.5444,44.3967,44.4416,8700.0
2006-08-15 10:00:00,69.16,69.35,69.16,69.27,11600.0,44.4095,44.5315,44.4095,44.4802,11600.0
2006-08-15 10:30:00,69.32,69.47,69.25,69.41,6900.0,44.5123,44.6086,44.4673,44.5701,6900.0
2006-08-15 11:00:00,69.41,69.49,69.37,69.41,7300.0,44.5701,44.6214,44.5444,44.5701,7300.0
2006-08-15 11:30:00,69.4,69.48,69.32,69.44,108100.0,44.5636,44.615,44.5123,44.5893,108100.0
2006-08-15 12:00:00,69.42,69.44,69.33,69.38,4900.0,44.5765,44.5893,44.5187,44.5508,4900.0
2006-08-15 12:30:00,69.39,69.47,69.37,69.46,3000.0,44.5572,44.6086,44.5444,44.6022,3000.0
2006-08-15 13:00:00,69.37,69.38,69.3,69.32,12600.0,44.5444,44.5508,44.4994,44.5123,12600.0
2006-08-15 13:30:00,69.3,69.43,69.3,69.36,3100.0,44.4994,44.5829,44.4994,44.5379,3100.0
2006-08-15 14:00:00,69.36,69.45,69.36,69.44,46300.0,44.5379,44.5957,44.5379,44.5893,46300.0
2006-08-15 14:30:00,69.45,69.6,69.43,69.54,177200.0,44.5957,44.6921,44.5829,44.6535,177200.0
2006-08-15 15:00:00,69.54,69.65,69.54,69.61,108300.0,44.6535,44.7242,44.6535,44.6985,108300.0
2006-08-15 15:30:00,69.61,69.68,69.56,69.6,16300.0,44.6985,44.7434,44.6664,44.6921,16300.0
2006-08-15 16:00:00,69.6,69.6,69.6,69.6,200.0,44.6921,44.6921,44.6921,44.6921,200.0
2006-08-16 09:30:00,69.94,70.02,69.84,69.86,138700.0,44.9104,44.9617,44.8462,44.859,138700.0
2006-08-16 10:00:00,69.82,69.86,69.79,69.79,7400.0,44.8333,44.859,44.8141,44.8141,7400.0
2006-08-16 10:30:00,69.88,69.98,69.87,69.98,8100.0,44.8719,44.9361,44.8654,44.9361,8100.0
2006-08-16 11:00:00,69.93,69.94,69.83,69.87,10000.0,44.904,44.9104,44.8397,44.8654,10000.0
2006-08-16 11:30:00,69.84,69.92,69.84,69.92,9300.0,44.8462,44.8975,44.8462,44.8975,9300.0
2006-08-16 12:00:00,69.91,70.02,69.87,69.96,16400.0,44.8911,44.9617,44.8654,44.9232,16400.0
2006-08-16 12:30:00,70.0,70.05,69.95,69.98,9500.0,44.9489,44.981,44.9168,44.9361,9500.0
2006-08-16 13:00:00,69.97,70.01,69.9,69.94,21000.0,44.9296,44.9553,44.8847,44.9104,21000.0
2006-08-16 13:30:00,69.88,69.99,69.88,69.99,4100.0,44.8719,44.9425,44.8719,44.9425,4100.0
2006-08-16 14:00:00,70.01,70.05,69.93,70.01,5500.0,44.9553,44.981,44.904,44.9553,5500.0
2006-08-16 14:30:00,69.98,70.16,69.98,70.16,16400.0,44.9361,45.0516,44.9361,45.0516,16400.0
2006-08-16 15:00:00,70.16,70.22,70.1,70.19,10800.0,45.0516,45.0902,45.0131,45.0709,10800.0
2006-08-16 15:30:00,70.14,70.21,70.08,70.15,17300.0,45.0388,45.0838,45.0003,45.0452,17300.0
2006-08-16 16:00:00,70.16,70.17,70.1,70.1,2100.0,45.0516,45.0581,45.0131,45.0131,2100.0
2006-08-17 09:30:00,70.1,70.16,70.06,70.08,5300.0,45.0131,45.0516,44.9874,45.0003,5300.0
2006-08-17 10:00:00,70.1,70.15,70.1,70.14,9600.0,45.0131,45.0452,45.0131,45.0388,9600.0
2006-08-17 10:30:00,70.1,70.21,70.08,70.15,53100.0,45.0131,45.0838,45.0003,45.0452,53100.0
2006-08-17 11:00:00,70.2,70.3,70.12,70.3,81900.0,45.0773,45.1415,45.026,45.1415,81900.0
2006-08-17 11:30:00,70.3,70.33,70.23,70.28,546900.0,45.1415,45.1608,45.0966,45.1287,546900.0
2006-08-17 12:00:00,70.26,70.34,70.17,70.34,100500.0,45.1159,45.1672,45.0581,45.1672,100500.0
2006-08-17 12:30:00,70.33,70.37,70.27,70.36,31300.0,45.1608,45.1865,45.1223,45.1801,31300.0
2006-08-17 13:00:00,70.37,70.42,70.32,70.37,56200.0,45.1865,45.2186,45.1544,45.1865,56200.0
2006-08-17 13:30:00,70.37,70.38,70.18,70.18,25400.0,45.1865,45.1929,45.0645,45.0645,25400.0
2006-08-17 14:00:00,70.23,70.23,70.04,70.1,10600.0,45.0966,45.0966,44.9746,45.0131,10600.0
2006-08-17 14:30:00,70.08,70.2,70.03,70.17,33200.0,45.0003,45.0773,44.9682,45.0581,33200.0
2006-08-17 15:00:00,70.14,70.28,70.12,70.2,17400.0,45.0388,45.1287,45.026,45.0773,17400.0
2006-08-17 15:30:00,70.21,70.29,70.21,70.26,252900.0,45.0838,45.1351,45.0838,45.1159,252900.0
2006-08-17 16:00:00,70.21,70.21,70.21,70.21,500.0,45.0838,45.0838,45.0838,45.0838,500.0
2006-08-18 09:30:00,70.35,70.36,70.06,70.06,35800.0,45.1736,45.1801,44.9874,44.9874,35800.0
2006-08-18 10:00:00,70.13,70.15,70.11,70.12,3200.0,45.0324,45.0452,45.0195,45.026,3200.0
2006-08-18 10:30:00,70.09,70.21,70.08,70.13,5600.0,45.0067,45.0838,45.0003,45.0324,5600.0
2006-08-18 11:00:00,70.21,70.26,70.13,70.13,7600.0,45.0838,45.1159,45.0324,45.0324,7600.0
2006-08-18 11:30:00,70.17,70.17,70.08,70.16,7200.0,45.0581,45.0581,45.0003,45.0516,7200.0
2006-08-18 12:00:00,70.18,70.21,70.13,70.21,1300.0,45.0645,45.0838,45.0324,45.0838,1300.0
2006-08-18 12:30:00,70.24,70.25,70.2,70.23,3400.0,45.103,45.1094,45.0773,45.0966,3400.0
2006-08-18 13:00:00,70.2,70.31,70.2,70.25,7100.0,45.0773,45.148,45.0773,45.1094,7100.0
2006-08-18 13:30:00,70.21,70.34,70.21,70.3,4900.0,45.0838,45.1672,45.0838,45.1415,4900.0
2006-08-18 14:00:00,70.27,70.34,70.22,70.33,5700.0,45.1223,45.1672,45.0902,45.1608,5700.0
2006-08-18 14:30:00,70.38,70.4,70.28,70.33,12000.0,45.1929,45.2058,45.1287,45.1608,12000.0
2006-08-18 15:00:00,70.31,70.36,70.21,70.36,64100.0,45.148,45.1801,45.0838,45.1801,64100.0
2006-08-18 15:30:00,70.36,70.43,70.33,70.42,14600.0,45.1801,45.225,45.1608,45.2186,14600.0
2006-08-18 16:00:00,70.42,70.42,70.42,70.42,0.0,45.2186,45.2186,45.2186,45.2186,0.0
2006-08-21 09:30:00,70.35,70.35,70.15,70.18,52300.0,45.1736,45.1736,45.0452,45.0645,52300.0
2006-08-21 10:00:00,70.19,70.3,70.16,70.25,17300.0,45.0709,45.1415,45.0516,45.1094,17300.0
2006-08-21 10:30:00,70.17,70.3,70.17,70.25,31100.0,45.0581,45.1415,45.0581,45.1094,31100.0
2006-08-21 11:00:00,70.2,70.26,70.15,70.24,19300.0,45.0773,45.1159,45.0452,45.103,19300.0
2006-08-21 11:30:00,70.24,70.28,70.14,70.14,23600.0,45.103,45.1287,45.0388,45.0388,23600.0
2006-08-21 12:00:00,70.13,70.17,70.09,70.15,3600.0,45.0324,45.0581,45.0067,45.0452,3600.0
2006-08-21 12:30:00,70.17,70.25,70.14,70.21,11000.0,45.0581,45.1094,45.0388,45.0838,11000.0
2006-08-21 13:00:00,70.23,70.25,70.16,70.18,3800.0,45.0966,45.1094,45.0516,45.0645,3800.0
2006-08-21 13:30:00,70.2,70.22,70.15,70.22,7300.0,45.0773,45.0902,45.0452,45.0902,7300.0
2006-08-21 14:00:00,70.2,70.25,70.13,70.13,4400.0,45.0773,45.1094,45.0324,45.0324,4400.0
2006-08-21 14:30:00,70.14,70.21,70.1,70.17,7200.0,45.0388,45.0838,45.0131,45.0581,7200.0
2006-08-21 15:00:00,70.15,70.26,70.11,70.22,7500.0,45.0452,45.1159,45.0195,45.0902,7500.0
2006-08-21 15:30:00,70.22,70.27,70.17,70.22,33600.0,45.0902,45.1223,45.0581,45.0902,33600.0
2006-08-21 16:00:00,70.23,70.33,70.23,70.33,2100.0,45.0966,45.1608,45.0966,45.1608,2100.0
2006-08-22 09:30:00,70.2,70.35,70.07,70.31,18500.0,45.0773,45.1736,44.9939,45.148,18500.0
2006-08-22 10:00:00,70.32,70.38,70.2,70.3,64300.0,45.1544,45.1929,45.0773,45.1415,64300.0
2006-08-22 10:30:00,70.3,70.38,70.29,70.38,29500.0,45.1415,45.1929,45.1351,45.1929,29500.0
2006-08-22 11:00:00,70.38,70.42,70.31,70.37,15600.0,45.1929,45.2186,45.148,45.1865,15600.0
2006-08-22 11:30:00,70.39,70.41,70.35,70.4,8200.0,45.1993,45.2122,45.1736,45.2058,8200.0
2006-08-22 12:00:00,70.35,70.38,70.32,70.36,4700.0,45.1736,45.1929,45.1544,45.1801,4700.0
2006-08-22 12:30:00,70.36,70.39,70.33,70.34,6200.0,45.1801,45.1993,45.1608,45.1672,6200.0
2006-08-22 13:00:00,70.35,70.35,70.17,70.21,10600.0,45.1736,45.1736,45.0581,45.0838,10600.0
2006-08-22 13:30:00,70.19,70.21,70.08,70.19,8600.0,45.0709,45.0838,45.0003,45.0709,8600.0
2006-08-22 14:00:00,70.12,70.14,70.03,70.14,17600.0,45.026,45.0388,44.9682,45.0388,17600.0
2006-08-22 14:30:00,70.17,70.19,70.12,70.19,18500.0,45.0581,45.0709,45.026,45.0709,18500.0
2006-08-22 15:00:00,70.25,70.3,70.23,70.29,6700.0,45.1094,45.1415,45.0966,45.1351,6700.0
2006-08-22 15:30:00,70.21,70.31,70.2,70.26,12900.0,45.0838,45.148,45.0773,45.1159,12900.0
2006-08-22 16:00:00,70.19,70.19,70.19,70.19,2000.0,45.0709,45.0709,45.0709,45.0709,2000.0
2006-08-23 09:30:00,70.34,70.46,70.24,70.41,41200.0,45.1672,45.2443,45.103,45.2122,41200.0
2006-08-23 10:00:00,70.33,70.33,70.13,70.14,13500.0,45.1608,45.1608,45.0324,45.0388,13500.0
2006-08-23 10:30:00,70.18,70.18,70.03,70.05,5900.0,45.0645,45.0645,44.9682,44.981,5900.0
2006-08-23 11:00:00,70.09,70.09,69.89,69.95,8000.0,45.0067,45.0067,44.8783,44.9168,8000.0
2006-08-23 11:30:00,69.94,70.0,69.93,69.98,2800.0,44.9104,44.9489,44.904,44.9361,2800.0
2006-08-23 12:00:00,69.95,70.01,69.92,69.97,6800.0,44.9168,44.9553,44.8975,44.9296,6800.0
2006-08-23 12:30:00,69.96,70.02,69.93,70.02,4500.0,44.9232,44.9617,44.904,44.9617,4500.0
2006-08-23 13:00:00,69.97,69.99,69.96,69.97,5700.0,44.9296,44.9425,44.9232,44.9296,5700.0
2006-08-23 13:30:00,69.98,69.98,69.89,69.9,1600.0,44.9361,44.9361,44.8783,44.8847,1600.0
2006-08-23 14:00:00,69.84,69.87,69.78,69.8,14000.0,44.8462,44.8654,44.8076,44.8205,14000.0
2006-08-23 14:30:00,69.81,69.88,69.76,69.76,9400.0,44.8269,44.8719,44.7948,44.7948,9400.0
2006-08-23 15:00:00,69.78,69.88,69.76,69.86,8800.0,44.8076,44.8719,44.7948,44.859,8800.0
2006-08-23 15:30:00,69.83,69.97,69.83,69.97,17700.0,44.8397,44.9296,44.8397,44.9296,17700.0
2006-08-23 16:00:00,69.97,69.98,69.97,69.98,3000.0,44.9296,44.9361,44.9296,44.9361,3000.0
2006-08-24 09:30:00,70.2,70.27,70.07,70.12,34100.0,45.0773,45.1223,44.9939,45.026,34100.0
2006-08-24 10:00:00,70.09,70.13,70.03,70.09,10300.0,45.0067,45.0324,44.9682,45.0067,10300.0
2006-08-24 10:30:00,70.07,70.07,69.92,70.04,11500.0,44.9939,44.9939,44.8975,44.9746,11500.0
2006-08-24 11:00:00,70.03,70.06,69.98,70.06,7600.0,44.9682,44.9874,44.9361,44.9874,7600.0
2006-08-24 11:30:00,70.02,70.02,69.92,69.92,12100.0,44.9617,44.9617,44.8975,44.8975,12100.0
2006-08-24 12:00:00,69.9,69.91,69.83,69.87,11800.0,44.8847,44.8911,44.8397,44.8654,11800.0
2006-08-24 12:30:00,69.88,69.91,69.84,69.91,24300.0,44.8719,44.8911,44.8462,44.8911,24300.0
2006-08-24 13:00:00,69.91,69.96,69.84,69.96,16500.0,44.8911,44.9232,44.8462,44.9232,16500.0
2006-08-24 13:30:00,69.96,69.97,69.87,69.93,11000.0,44.9232,44.9296,44.8654,44.904,11000.0
2006-08-24 14:00:00,69.93,70.06,69.93,70.02,9700.0,44.904,44.9874,44.904,44.9617,9700.0
2006-08-24 14:30:00,69.99,70.06,69.98,70.04,4900.0,44.9425,44.9874,44.9361,44.9746,4900.0
2006-08-24 15:00:00,70.06,70.06,69.92,69.99,17000.0,44.9874,44.9874,44.8975,44.9425,17000.0
2006-08-24 15:30:00,69.99,70.05,69.97,70.03,9600.0,44.9425,44.981,44.9296,44.9682,9600.0
2006-08-24 16:00:00,70.03,70.03,70.03,70.03,500.0,44.9682,44.9682,44.9682,44.9682,500.0
2006-08-25 09:30:00,69.95,69.95,69.83,69.92,7100.0,44.9168,44.9168,44.8397,44.8975,7100.0
2006-08-25 10:00:00,69.96,70.12,69.96,70.08,5300.0,44.9232,45.026,44.9232,45.0003,5300.0
2006-08-25 10:30:00,69.99,70.04,69.97,70.01,7100.0,44.9425,44.9746,44.9296,44.9553,7100.0
2006-08-25 11:00:00,69.93,69.99,69.92,69.95,9100.0,44.904,44.9425,44.8975,44.9168,9100.0
2006-08-25 11:30:00,69.94,69.94,69.82,69.9,3300.0,44.9104,44.9104,44.8333,44.8847,3300.0
2006-08-25 12:00:00,69.94,69.97,69.88,69.92,3300.0,44.9104,44.9296,44.8719,44.8975,3300.0
2006-08-25 12:30:00,69.94,69.94,69.85,69.91,3800.0,44.9104,44.9104,44.8526,44.8911,3800.0
2006-08-25 13:00:00,69.93,69.93,69.87,69.87,800.0,44.904,44.904,44.8654,44.8654,800.0
2006-08-25 13:30:00,69.96,69.97,69.9,69.91,13200.0,44.9232,44.9296,44.8847,44.8911,13200.0
2006-08-25 14:00:00,69.93,69.97,69.88,69.95,5900.0,44.904,44.9296,44.8719,44.9168,5900.0
2006-08-25 14:30:00,70.0,70.04,69.96,69.97,3300.0,44.9489,44.9746,44.9232,44.9296,3300.0
2006-08-25 15:00:00,69.99,70.08,69.96,70.08,8300.0,44.9425,45.0003,44.9232,45.0003,8300.0
2006-08-25 15:30:00,70.01,70.09,69.94,69.98,10900.0,44.9553,45.0067,44.9104,44.9361,10900.0
2006-08-25 16:00:00,69.98,69.98,69.98,69.98,0.0,44.9361,44.9361,44.9361,44.9361,0.0
2006-08-28 09:30:00,69.95,70.01,69.86,70.01,10700.0,44.9168,44.9553,44.859,44.9553,10700.0
2006-08-28 10:00:00,70.03,70.08,70.02,70.08,3200.0,44.9682,45.0003,44.9617,45.0003,3200.0
2006-08-28 10:30:00,70.2,70.26,70.19,70.19,2800.0,45.0773,45.1159,45.0709,45.0709,2800.0
2006-08-28 11:00:00,70.27,70.27,70.19,70.25,5900.0,45.1223,45.1223,45.0709,45.1094,5900.0
2006-08-28 11:30:00,70.22,70.36,70.18,70.36,6000.0,45.0902,45.1801,45.0645,45.1801,6000.0
2006-08-28 12:00:00,70.33,70.36,70.28,70.33,11100.0,45.1608,45.1801,45.1287,45.1608,11100.0
2006-08-28 12:30:00,70.3,70.36,70.29,70.36,5700.0,45.1415,45.1801,45.1351,45.1801,5700.0
2006-08-28 13:00:00,70.34,70.36,70.31,70.32,4100.0,45.1672,45.1801,45.148,45.1544,4100.0
2006-08-28 13:30:00,70.31,70.39,70.28,70.39,19600.0,45.148,45.1993,45.1287,45.1993,19600.0
2006-08-28 14:00:00,70.4,70.47,70.36,70.4,212200.0,45.2058,45.2507,45.1801,45.2058,212200.0
2006-08-28 14:30:00,70.4,70.4,70.29,70.4,114900.0,45.2058,45.2058,45.1351,45.2058,114900.0
2006-08-28 15:00:00,70.41,70.41,70.31,70.33,184300.0,45.2122,45.2122,45.148,45.1608,184300.0
2006-08-28 15:30:00,70.33,70.38,70.23,70.32,105200.0,45.1608,45.1929,45.0966,45.1544,105200.0
2006-08-28 16:00:00,70.32,70.32,70.32,70.32,200.0,45.1544,45.1544,45.1544,45.1544,200.0
2006-08-29 09:30:00,70.35,70.35,70.14,70.25,20100.0,45.1736,45.1736,45.0388,45.1094,20100.0
2006-08-29 10:00:00,70.19,70.19,70.0,70.0,6600.0,45.0709,45.0709,44.9489,44.9489,6600.0
2006-08-29 10:30:00,70.02,70.05,70.0,70.03,3700.0,44.9617,44.981,44.9489,44.9682,3700.0
2006-08-29 11:00:00,70.03,70.05,69.98,70.01,54700.0,44.9682,44.981,44.9361,44.9553,54700.0
2006-08-29 11:30:00,70.0,70.0,69.87,69.91,34400.0,44.9489,44.9489,44.8654,44.8911,34400.0
2006-08-29 12:00:00,69.92,69.95,69.9,69.95,9500.0,44.8975,44.9168,44.8847,44.9168,9500.0
2006-08-29 12:30:00,69.94,70.01,69.94,69.94,6900.0,44.9104,44.9553,44.9104,44.9104,6900.0
2006-08-29 13:00:00,69.96,70.0,69.94,69.94,23900.0,44.9232,44.9489,44.9104,44.9104,23900.0
2006-08-29 13:30:00,69.97,70.0,69.93,69.96,23400.0,44.9296,44.9489,44.904,44.9232,23400.0
2006-08-29 14:00:00,69.96,70.22,69.88,70.09,23500.0,44.9232,45.0902,44.8719,45.0067,23500.0
2006-08-29 14:30:00,70.15,70.22,70.11,70.18,11900.0,45.0452,45.0902,45.0195,45.0645,11900.0
2006-08-29 15:00:00,70.13,70.34,70.11,70.33,10800.0,45.0324,45.1672,45.0195,45.1608,10800.0
2006-08-29 15:30:00,70.35,70.4,70.3,70.39,14900.0,45.1736,45.2058,45.1415,45.1993,14900.0
2006-08-29 16:00:00,70.38,70.38,70.34,70.34,3200.0,45.1929,45.1929,45.1672,45.1672,3200.0
2006-08-30 09:30:00,70.45,70.45,70.27,70.27,10100.0,45.2379,45.2379,45.1223,45.1223,10100.0
2006-08-30 10:00:00,70.29,70.45,70.29,70.4,3500.0,45.1351,45.2379,45.1351,45.2058,3500.0
2006-08-30 10:30:00,70.39,70.48,70.36,70.41,14300.0,45.1993,45.2571,45.1801,45.2122,14300.0
2006-08-30 11:00:00,70.4,70.42,70.35,70.37,4500.0,45.2058,45.2186,45.1736,45.1865,4500.0
2006-08-30 11:30:00,70.38,70.38,70.3,70.3,14900.0,45.1929,45.1929,45.1415,45.1415,14900.0
2006-08-30 12:00:00,70.32,70.32,70.24,70.26,54500.0,45.1544,45.1544,45.103,45.1159,54500.0
2006-08-30 12:30:00,70.26,70.34,70.24,70.28,6300.0,45.1159,45.1672,45.103,45.1287,6300.0
2006-08-30 13:00:00,70.32,70.32,70.25,70.26,5100.0,45.1544,45.1544,45.1094,45.1159,5100.0
2006-08-30 13:30:00,70.3,70.36,70.3,70.36,20300.0,45.1415,45.1801,45.1415,45.1801,20300.0
2006-08-30 14:00:00,70.32,70.37,70.3,70.36,14900.0,45.1544,45.1865,45.1415,45.1801,14900.0
2006-08-30 14:30:00,70.37,70.37,70.23,70.32,12500.0,45.1865,45.1865,45.0966,45.1544,12500.0
2006-08-30 15:00:00,70.33,70.38,70.31,70.34,12900.0,45.1608,45.1929,45.148,45.1672,12900.0
2006-08-30 15:30:00,70.36,70.41,70.34,70.34,14500.0,45.1801,45.2122,45.1672,45.1672,14500.0
2006-08-30 16:00:00,70.32,70.32,70.32,70.32,100.0,45.1544,45.1544,45.1544,45.1544,100.0
2006-08-31 09:30:00,70.39,70.41,70.31,70.35,17800.0,45.1993,45.2122,45.148,45.1736,17800.0
2006-08-31 10:00:00,70.32,70.43,70.32,70.33,18700.0,45.1544,45.225,45.1544,45.1608,18700.0
2006-08-31 10:30:00,70.33,70.34,70.23,70.29,24200.0,45.1608,45.1672,45.0966,45.1351,24200.0
2006-08-31 11:00:00,70.3,70.31,70.25,70.26,16500.0,45.1415,45.148,45.1094,45.1159,16500.0
2006-08-31 11:30:00,70.25,70.26,70.21,70.25,13100.0,45.1094,45.1159,45.0838,45.1094,13100.0
2006-08-31 12:00:00,70.24,70.28,70.21,70.25,11100.0,45.103,45.1287,45.0838,45.1094,11100.0
2006-08-31 12:30:00,70.23,70.33,70.23,70.28,11200.0,45.0966,45.1608,45.0966,45.1287,11200.0
2006-08-31 13:00:00,70.28,70.32,70.26,70.3,5900.0,45.1287,45.1544,45.1159,45.1415,5900.0
2006-08-31 13:30:00,70.3,70.34,70.3,70.34,19300.0,45.1415,45.1672,45.1415,45.1672,19300.0
2006-08-31 14:00:00,70.34,70.38,70.32,70.38,13000.0,45.1672,45.1929,45.1544,45.1929,13000.0
2006-08-31 14:30:00,70.4,70.45,70.35,70.44,16600.0,45.2058,45.2379,45.1736,45.2314,16600.0
2006-08-31 15:00:00,70.4,70.5,70.4,70.45,36500.0,45.2058,45.27,45.2058,45.2379,36500.0
2006-08-31 15:30:00,70.46,70.48,70.41,70.42,29100.0,45.2443,45.2571,45.2122,45.2186,29100.0
2006-08-31 16:00:00,70.39,70.39,70.39,70.39,200.0,45.1993,45.1993,45.1993,45.1993,200.0
2006-09-01 09:30:00,70.66,70.76,70.55,70.64,40900.0,45.3727,45.4369,45.3021,45.3599,40900.0
2006-09-01 10:00:00,70.63,70.63,70.44,70.49,89200.0,45.3534,45.3534,45.2314,45.2635,89200.0
2006-09-01 10:30:00,70.52,70.68,70.48,70.62,259200.0,45.2828,45.3856,45.2571,45.347,259200.0
2006-09-01 11:00:00,70.64,70.64,70.57,70.64,140500.0,45.3599,45.3599,45.3149,45.3599,140500.0
2006-09-01 11:30:00,70.64,70.71,70.59,70.71,15300.0,45.3599,45.4048,45.3278,45.4048,15300.0
2006-09-01 12:00:00,70.69,70.7,70.59,70.7,11400.0,45.392,45.3984,45.3278,45.3984,11400.0
2006-09-01 12:30:00,70.7,70.78,70.7,70.76,3700.0,45.3984,45.4498,45.3984,45.4369,3700.0
2006-09-01 13:00:00,70.81,70.83,70.72,70.76,10900.0,45.469,45.4819,45.4112,45.4369,10900.0
2006-09-01 13:30:00,70.76,70.84,70.76,70.83,25700.0,45.4369,45.4883,45.4369,45.4819,25700.0
2006-09-01 14:00:00,70.83,70.83,70.75,70.79,103300.0,45.4819,45.4819,45.4305,45.4562,103300.0
2006-09-01 14:30:00,70.81,70.81,70.67,70.7,106500.0,45.469,45.469,45.3791,45.3984,106500.0
2006-09-01 15:00:00,70.7,70.75,70.66,70.75,314600.0,45.3984,45.4305,45.3727,45.4305,314600.0
2006-09-01 15:30:00,70.73,70.76,70.66,70.7,325700.0,45.4177,45.4369,45.3727,45.3984,325700.0
2006-09-01 16:00:00,70.7,70.7,70.7,70.7,0.0,45.3984,45.3984,45.3984,45.3984,0.0
2006-09-05 09:30:00,70.72,70.79,70.65,70.69,13700.0,45.4112,45.4562,45.3663,45.392,13700.0
2006-09-05 10:00:00,70.7,70.79,70.68,70.76,4800.0,45.3984,45.4562,45.3856,45.4369,4800.0
2006-09-05 10:30:00,70.76,70.76,70.66,70.7,12000.0,45.4369,45.4369,45.3727,45.3984,12000.0
2006-09-05 11:00:00,70.71,70.84,70.68,70.84,8400.0,45.4048,45.4883,45.3856,45.4883,8400.0
2006-09-05 11:30:00,70.83,70.99,70.83,70.97,11700.0,45.4819,45.5846,45.4819,45.5718,11700.0
2006-09-05 12:00:00,70.97,70.98,70.91,70.96,46800.0,45.5718,45.5782,45.5332,45.5653,46800.0
2006-09-05 12:30:00,70.99,70.99,70.9,70.93,42300.0,45.5846,45.5846,45.5268,45.5461,42300.0
2006-09-05 13:00:00,70.93,70.93,70.82,70.91,7100.0,45.5461,45.5461,45.4754,45.5332,7100.0
2006-09-05 13:30:00,70.87,70.92,70.77,70.78,3600.0,45.5076,45.5397,45.4433,45.4498,3600.0
2006-09-05 14:00:00,70.81,71.0,70.79,70.95,169600.0,45.469,45.591,45.4562,45.5589,169600.0
2006-09-05 14:30:00,70.96,71.03,70.9,70.98,123500.0,45.5653,45.6103,45.5268,45.5782,123500.0
2006-09-05 15:00:00,70.99,70.99,70.89,70.89,16100.0,45.5846,45.5846,45.5204,45.5204,16100.0
2006-09-05 15:30:00,70.91,70.98,70.9,70.98,33400.0,45.5332,45.5782,45.5268,45.5782,33400.0
2006-09-05 16:00:00,70.98,70.98,70.96,70.96,8100.0,45.5782,45.5782,45.5653,45.5653,8100.0
2006-09-06 09:30:00,70.63,70.72,70.5,70.51,21800.0,45.3534,45.4112,45.27,45.2764,21800.0
2006-09-06 10:00:00,70.59,70.63,70.53,70.56,12700.0,45.3278,45.3534,45.2892,45.3085,12700.0
2006-09-06 10:30:00,70.63,70.63,70.45,70.54,17100.0,45.3534,45.3534,45.2379,45.2957,17100.0
2006-09-06 11:00:00,70.55,70.57,70.46,70.57,16300.0,45.3021,45.3149,45.2443,45.3149,16300.0
2006-09-06 11:30:00,70.54,70.54,70.44,70.44,9900.0,45.2957,45.2957,45.2314,45.2314,9900.0
2006-09-06 12:00:00,70.44,70.5,70.42,70.5,11000.0,45.2314,45.27,45.2186,45.27,11000.0
2006-09-06 12:30:00,70.48,70.55,70.44,70.54,17000.0,45.2571,45.3021,45.2314,45.2957,17000.0
2006-09-06 13:00:00,70.54,70.54,70.46,70.54,9900.0,45.2957,45.2957,45.2443,45.2957,9900.0
2006-09-06 13:30:00,70.52,70.6,70.5,70.56,6400.0,45.2828,45.3342,45.27,45.3085,6400.0
2006-09-06 14:00:00,70.54,70.57,70.34,70.42,20300.0,45.2957,45.3149,45.1672,45.2186,20300.0
2006-09-06 14:30:00,70.45,70.45,70.24,70.27,13100.0,45.2379,45.2379,45.103,45.1223,13100.0
2006-09-06 15:00:00,70.24,70.35,70.2,70.23,47100.0,45.103,45.1736,45.0773,45.0966,47100.0
2006-09-06 15:30:00,70.23,70.31,70.2,70.27,20300.0,45.0966,45.148,45.0773,45.1223,20300.0
2006-09-06 16:00:00,70.25,70.25,70.25,70.25,8500.0,45.1094,45.1094,45.1094,45.1094,8500.0
2006-09-07 09:30:00,70.14,70.22,70.01,70.01,18000.0,45.0388,45.0902,44.9553,44.9553,18000.0
2006-09-07 10:00:00,70.03,70.03,69.87,69.89,6200.0,44.9682,44.9682,44.8654,44.8783,6200.0
2006-09-07 10:30:00,69.9,69.95,69.79,69.89,9900.0,44.8847,44.9168,44.8141,44.8783,9900.0
2006-09-07 11:00:00,69.94,69.96,69.87,69.9,9600.0,44.9104,44.9232,44.8654,44.8847,9600.0
2006-09-07 11:30:00,69.93,70.05,69.86,70.05,11000.0,44.904,44.981,44.859,44.981,11000.0
2006-09-07 12:00:00,70.02,70.05,69.99,69.99,54100.0,44.9617,44.981,44.9425,44.9425,54100.0
2006-09-07 12:30:00,69.96,70.02,69.92,69.92,29600.0,44.9232,44.9617,44.8975,44.8975,29600.0
2006-09-07 13:00:00,69.96,70.0,69.89,69.93,8400.0,44.9232,44.9489,44.8783,44.904,8400.0
2006-09-07 13:30:00,69.96,70.24,69.96,70.17,63200.0,44.9232,45.103,44.9232,45.0581,63200.0
2006-09-07 14:00:00,70.2,70.2,70.01,70.01,21600.0,45.0773,45.0773,44.9553,44.9553,21600.0
2006-09-07 14:30:00,70.07,70.08,69.94,70.06,10900.0,44.9939,45.0003,44.9104,44.9874,10900.0
2006-09-07 15:00:00,70.02,70.02,69.9,69.99,18600.0,44.9617,44.9617,44.8847,44.9425,18600.0
2006-09-07 15:30:00,69.94,69.95,69.82,69.92,23800.0,44.9104,44.9168,44.8333,44.8975,23800.0
2006-09-07 16:00:00,69.92,69.92,69.92,69.92,0.0,44.8975,44.8975,44.8975,44.8975,0.0
2006-09-08 09:30:00,70.0,70.09,69.93,69.93,13700.0,44.9489,45.0067,44.904,44.904,13700.0
2006-09-08 10:00:00,70.0,70.04,69.84,69.94,11300.0,44.9489,44.9746,44.8462,44.9104,11300.0
2006-09-08 10:30:00,69.93,69.98,69.91,69.94,6400.0,44.904,44.9361,44.8911,44.9104,6400.0
2006-09-08 11:00:00,70.01,70.04,69.96,70.0,5700.0,44.9553,44.9746,44.9232,44.9489,5700.0
2006-09-08 11:30:00,70.02,70.03,69.94,70.02,8000.0,44.9617,44.9682,44.9104,44.9617,8000.0
2006-09-08 12:00:00,69.98,69.99,69.91,69.94,5100.0,44.9361,44.9425,44.8911,44.9104,5100.0
2006-09-08 12:30:00,69.88,69.98,69.88,69.94,5200.0,44.8719,44.9361,44.8719,44.9104,5200.0
2006-09-08 13:00:00,69.97,70.08,69.92,70.06,8500.0,44.9296,45.0003,44.8975,44.9874,8500.0
2006-09-08 13:30:00,70.08,70.15,70.06,70.15,2100.0,45.0003,45.0452,44.9874,45.0452,2100.0
2006-09-08 14:00:00,70.22,70.23,70.07,70.13,29900.0,45.0902,45.0966,44.9939,45.0324,29900.0
2006-09-08 14:30:00,70.07,70.15,70.06,70.15,1500.0,44.9939,45.0452,44.9874,45.0452,1500.0
2006-09-08 15:00:00,70.11,70.22,70.03,70.14,8200.0,45.0195,45.0902,44.9682,45.0388,8200.0
2006-09-08 15:30:00,70.19,70.21,70.08,70.08,29000.0,45.0709,45.0838,45.0003,45.0003,29000.0
2006-09-08 16:00:00,70.08,70.08,70.08,70.08,0.0,45.0003,45.0003,45.0003,45.0003,0.0
2006-09-11 09:30:00,69.9,70.05,69.84,69.9,12800.0,44.8847,44.981,44.8462,44.8847,12800.0
2006-09-11 10:00:00,69.89,69.92,69.75,69.75,13300.0,44.8783,44.8975,44.7884,44.7884,13300.0
2006-09-11 10:30:00,69.71,69.81,69.67,69.74,3300.0,44.7627,44.8269,44.737,44.782,3300.0
2006-09-11 11:00:00,69.67,69.86,69.66,69.86,14200.0,44.737,44.859,44.7306,44.859,14200.0
2006-09-11 11:30:00,69.87,69.88,69.78,69.83,11800.0,44.8654,44.8719,44.8076,44.8397,11800.0
2006-09-11 12:00:00,69.84,70.13,69.84,70.12,7000.0,44.8462,45.0324,44.8462,45.026,7000.0
2006-09-11 12:30:00,70.14,70.14,69.97,70.06,5400.0,45.0388,45.0388,44.9296,44.9874,5400.0
2006-09-11 13:00:00,70.08,70.24,70.05,70.24,11100.0,45.0003,45.103,44.981,45.103,11100.0
2006-09-11 13:30:00,70.26,70.26,70.15,70.15,8700.0,45.1159,45.1159,45.0452,45.0452,8700.0
2006-09-11 14:00:00,70.15,70.19,70.01,70.01,52000.0,45.0452,45.0709,44.9553,44.9553,52000.0
2006-09-11 14:30:00,70.01,70.14,70.0,70.14,9500.0,44.9553,45.0388,44.9489,45.0388,9500.0
2006-09-11 15:00:00,70.14,70.14,69.93,69.93,7200.0,45.0388,45.0388,44.904,44.904,7200.0
2006-09-11 15:30:00,70.05,70.07,69.91,70.07,7500.0,44.981,44.9939,44.8911,44.9939,7500.0
2006-09-11 16:00:00,70.07,70.07,70.07,70.07,0.0,44.9939,44.9939,44.9939,44.9939,0.0
2006-09-12 09:30:00,70.03,70.23,70.03,70.22,5000.0,44.9682,45.0966,44.9682,45.0902,5000.0
2006-09-12 10:00:00,70.16,70.36,70.15,70.36,14800.0,45.0516,45.1801,45.0452,45.1801,14800.0
2006-09-12 10:30:00,70.38,70.42,70.33,70.39,9400.0,45.1929,45.2186,45.1608,45.1993,9400.0
2006-09-12 11:00:00,70.45,70.51,70.4,70.47,7200.0,45.2379,45.2764,45.2058,45.2507,7200.0
2006-09-12 11:30:00,70.49,70.51,70.44,70.48,24100.0,45.2635,45.2764,45.2314,45.2571,24100.0
2006-09-12 12:00:00,70.44,70.46,70.4,70.4,7500.0,45.2314,45.2443,45.2058,45.2058,7500.0
2006-09-12 12:30:00,70.4,70.46,70.39,70.46,11800.0,45.2058,45.2443,45.1993,45.2443,11800.0
2006-09-12 13:00:00,70.4,70.43,70.36,70.43,24700.0,45.2058,45.225,45.1801,45.225,24700.0
2006-09-12 13:30:00,70.42,70.57,70.38,70.54,25800.0,45.2186,45.3149,45.1929,45.2957,25800.0
2006-09-12 14:00:00,70.53,70.6,70.48,70.6,18800.0,45.2892,45.3342,45.2571,45.3342,18800.0
2006-09-12 14:30:00,70.58,70.76,70.58,70.76,10600.0,45.3213,45.4369,45.3213,45.4369,10600.0
2006-09-12 15:00:00,70.73,70.79,70.72,70.76,7500.0,45.4177,45.4562,45.4112,45.4369,7500.0
2006-09-12 15:30:00,70.72,70.77,70.63,70.66,21900.0,45.4112,45.4433,45.3534,45.3727,21900.0
2006-09-12 16:00:00,70.66,70.66,70.66,70.66,0.0,45.3727,45.3727,45.3727,45.3727,0.0
2006-09-13 09:30:00,70.68,70.8,70.62,70.77,12500.0,45.3856,45.4626,45.347,45.4433,12500.0
2006-09-13 10:00:00,70.77,70.81,70.68,70.79,5600.0,45.4433,45.469,45.3856,45.4562,5600.0
2006-09-13 10:30:00,70.78,70.82,70.67,70.72,6600.0,45.4498,45.4754,45.3791,45.4112,6600.0
2006-09-13 11:00:00,70.77,70.86,70.72,70.79,23700.0,45.4433,45.5011,45.4112,45.4562,23700.0
2006-09-13 11:30:00,70.78,70.9,70.78,70.86,8300.0,45.4498,45.5268,45.4498,45.5011,8300.0
2006-09-13 12:00:00,71.0,71.05,70.98,70.98,3900.0,45.591,45.6231,45.5782,45.5782,3900.0
2006-09-13 12:30:00,71.05,71.05,71.0,71.0,4700.0,45.6231,45.6231,45.591,45.591,4700.0
2006-09-13 13:00:00,71.03,71.03,70.97,70.99,3900.0,45.6103,45.6103,45.5718,45.5846,3900.0
2006-09-13 13:30:00,70.99,71.1,70.99,71.05,4600.0,45.5846,45.6552,45.5846,45.6231,4600.0
2006-09-13 14:00:00,71.12,71.12,71.01,71.1,13700.0,45.6681,45.6681,45.5975,45.6552,13700.0
2006-09-13 14:30:00,71.1,71.23,71.1,71.23,12500.0,45.6552,45.7387,45.6552,45.7387,12500.0
2006-09-13 15:00:00,71.13,71.16,71.02,71.09,6900.0,45.6745,45.6938,45.6039,45.6488,6900.0
2006-09-13 15:30:00,71.05,71.16,71.02,71.07,14900.0,45.6231,45.6938,45.6039,45.636,14900.0
2006-09-13 16:00:00,71.14,71.14,71.14,71.14,100.0,45.6809,45.6809,45.6809,45.6809,100.0
2006-09-14 09:30:00,70.99,71.14,70.93,71.03,12700.0,45.5846,45.6809,45.5461,45.6103,12700.0
2006-09-14 10:00:00,70.9,71.06,70.88,70.96,10400.0,45.5268,45.6296,45.514,45.5653,10400.0
2006-09-14 10:30:00,70.94,70.98,70.85,70.94,4900.0,45.5525,45.5782,45.4947,45.5525,4900.0
2006-09-14 11:00:00,70.97,71.07,70.91,71.04,4200.0,45.5718,45.636,45.5332,45.6167,4200.0
2006-09-14 11:30:00,71.04,71.04,70.95,71.02,13300.0,45.6167,45.6167,45.5589,45.6039,13300.0
2006-09-14 12:00:00,71.02,71.03,70.91,71.01,19400.0,45.6039,45.6103,45.5332,45.5975,19400.0
2006-09-14 12:30:00,70.97,71.05,70.94,71.04,7600.0,45.5718,45.6231,45.5525,45.6167,7600.0
2006-09-14 13:00:00,71.01,71.03,70.94,71.03,19400.0,45.5975,45.6103,45.5525,45.6103,19400.0
2006-09-14 13:30:00,70.98,71.07,70.97,71.04,9200.0,45.5782,45.636,45.5718,45.6167,9200.0
2006-09-14 14:00:00,71.03,71.05,70.98,71.02,21600.0,45.6103,45.6231,45.5782,45.6039,21600.0
2006-09-14 14:30:00,71.06,71.12,70.95,71.01,5700.0,45.6296,45.6681,45.5589,45.5975,5700.0
2006-09-14 15:00:00,70.98,71.0,70.9,71.0,26100.0,45.5782,45.591,45.5268,45.591,26100.0
2006-09-14 15:30:00,70.98,71.08,70.97,71.07,40000.0,45.5782,45.6424,45.5718,45.636,40000.0
2006-09-14 16:00:00,71.07,71.07,71.07,71.07,1700.0,45.636,45.636,45.636,45.636,1700.0
2006-09-15 09:30:00,71.69,71.69,71.23,71.27,21500.0,46.0341,46.0341,45.7387,45.7644,21500.0
2006-09-15 10:00:00,71.28,71.44,71.25,71.4,5900.0,45.7708,45.8736,45.7516,45.8479,5900.0
2006-09-15 10:30:00,71.4,71.41,71.22,71.22,8500.0,45.8479,45.8543,45.7323,45.7323,8500.0
2006-09-15 11:00:00,71.29,71.3,71.12,71.18,4700.0,45.7772,45.7837,45.6681,45.7066,4700.0
2006-09-15 11:30:00,71.12,71.23,71.12,71.19,7800.0,45.6681,45.7387,45.6681,45.713,7800.0
2006-09-15 12:00:00,71.21,71.23,71.12,71.19,6400.0,45.7259,45.7387,45.6681,45.713,6400.0
2006-09-15 12:30:00,71.2,71.2,71.1,71.13,156100.0,45.7195,45.7195,45.6552,45.6745,156100.0
2006-09-15 13:00:00,71.1,71.19,71.1,71.14,4800.0,45.6552,45.713,45.6552,45.6809,4800.0
2006-09-15 13:30:00,71.13,71.27,71.08,71.21,7400.0,45.6745,45.7644,45.6424,45.7259,7400.0
2006-09-15 14:00:00,71.21,71.23,71.18,71.21,10300.0,45.7259,45.7387,45.7066,45.7259,10300.0
2006-09-15 14:30:00,71.19,71.29,71.14,71.18,9900.0,45.713,45.7772,45.6809,45.7066,9900.0
2006-09-15 15:00:00,71.16,71.23,71.14,71.22,13300.0,45.6938,45.7387,45.6809,45.7323,13300.0
2006-09-15 15:30:00,71.23,71.24,71.13,71.14,12400.0,45.7387,45.7451,45.6745,45.6809,12400.0
2006-09-15 16:00:00,71.1,71.1,71.1,71.1,2000.0,45.6552,45.6552,45.6552,45.6552,2000.0
2006-09-18 09:30:00,71.23,71.25,70.96,71.08,43400.0,45.7387,45.7516,45.5653,45.6424,43400.0
2006-09-18 10:00:00,71.15,71.26,71.08,71.18,79300.0,45.6874,45.758,45.6424,45.7066,79300.0
2006-09-18 10:30:00,71.17,71.25,71.12,71.12,13400.0,45.7002,45.7516,45.6681,45.6681,13400.0
2006-09-18 11:00:00,71.14,71.19,71.11,71.13,8100.0,45.6809,45.713,45.6617,45.6745,8100.0
2006-09-18 11:30:00,71.19,71.34,71.18,71.31,3000.0,45.713,45.8094,45.7066,45.7901,3000.0
2006-09-18 12:00:00,71.26,71.32,71.17,71.2,14300.0,45.758,45.7965,45.7002,45.7195,14300.0
2006-09-18 12:30:00,71.22,71.32,71.18,71.32,5500.0,45.7323,45.7965,45.7066,45.7965,5500.0
2006-09-18 13:00:00,71.28,71.36,71.25,71.35,8600.0,45.7708,45.8222,45.7516,45.8158,8600.0
2006-09-18 13:30:00,71.34,71.34,71.1,71.14,16400.0,45.8094,45.8094,45.6552,45.6809,16400.0
2006-09-18 14:00:00,71.14,71.21,71.07,71.18,26600.0,45.6809,45.7259,45.636,45.7066,26600.0
2006-09-18 14:30:00,71.13,71.2,71.08,71.16,6700.0,45.6745,45.7195,45.6424,45.6938,6700.0
2006-09-18 15:00:00,71.19,71.29,71.12,71.29,9800.0,45.713,45.7772,45.6681,45.7772,9800.0
2006-09-18 15:30:00,71.29,71.33,71.15,71.24,13500.0,45.7772,45.8029,45.6874,45.7451,13500.0
2006-09-18 16:00:00,71.28,71.32,71.28,71.32,600.0,45.7708,45.7965,45.7708,45.7965,600.0
2006-09-19 09:30:00,71.31,71.31,71.13,71.17,10700.0,45.7901,45.7901,45.6745,45.7002,10700.0
2006-09-19 10:00:00,71.11,71.17,71.07,71.08,2100.0,45.6617,45.7002,45.636,45.6424,2100.0
2006-09-19 10:30:00,71.1,71.12,71.03,71.08,7800.0,45.6552,45.6681,45.6103,45.6424,7800.0
2006-09-19 11:00:00,71.04,71.19,71.04,71.1,8400.0,45.6167,45.713,45.6167,45.6552,8400.0
2006-09-19 11:30:00,71.01,71.07,70.93,71.01,15000.0,45.5975,45.636,45.5461,45.5975,15000.0
2006-09-19 12:00:00,71.0,71.0,70.78,70.84,6200.0,45.591,45.591,45.4498,45.4883,6200.0
2006-09-19 12:30:00,70.84,70.92,70.8,70.83,3200.0,45.4883,45.5397,45.4626,45.4819,3200.0
2006-09-19 13:00:00,70.89,70.93,70.8,70.89,8800.0,45.5204,45.5461,45.4626,45.5204,8800.0
2006-09-19 13:30:00,70.89,70.9,70.78,70.86,6200.0,45.5204,45.5268,45.4498,45.5011,6200.0
2006-09-19 14:00:00,70.83,70.96,70.83,70.94,6200.0,45.4819,45.5653,45.4819,45.5525,6200.0
2006-09-19 14:30:00,70.91,70.96,70.85,70.95,21300.0,45.5332,45.5653,45.4947,45.5589,21300.0
2006-09-19 15:00:00,70.89,71.06,70.87,70.98,11300.0,45.5204,45.6296,45.5076,45.5782,11300.0
2006-09-19 15:30:00,71.07,71.19,71.02,71.19,5800.0,45.636,45.713,45.6039,45.713,5800.0
2006-09-19 16:00:00,71.17,71.17,71.17,71.17,200.0,45.7002,45.7002,45.7002,45.7002,200.0
2006-09-20 09:30:00,71.61,71.61,71.34,71.5,18000.0,45.9827,45.9827,45.8094,45.9121,18000.0
2006-09-20 10:00:00,71.56,71.63,71.45,71.63,13000.0,45.9506,45.9956,45.88,45.9956,13000.0
2006-09-20 10:30:00,71.64,71.64,71.53,71.58,7100.0,46.002,46.002,45.9314,45.9635,7100.0
2006-09-20 11:00:00,71.58,71.58,71.5,71.5,10600.0,45.9635,45.9635,45.9121,45.9121,10600.0
2006-09-20 11:30:00,71.51,71.58,71.5,71.5,10800.0,45.9185,45.9635,45.9121,45.9121,10800.0
2006-09-20 12:00:00,71.5,71.52,71.46,71.5,14600.0,45.9121,45.9249,45.8864,45.9121,14600.0
2006-09-20 12:30:00,71.53,71.55,71.48,71.51,4100.0,45.9314,45.9442,45.8993,45.9185,4100.0
2006-09-20 13:00:00,71.48,71.53,71.48,71.48,5500.0,45.8993,45.9314,45.8993,45.8993,5500.0
2006-09-20 13:30:00,71.5,71.59,71.5,71.59,2800.0,45.9121,45.9699,45.9121,45.9699,2800.0
2006-09-20 14:00:00,71.59,71.69,71.42,71.44,17100.0,45.9699,46.0341,45.8607,45.8736,17100.0
2006-09-20 14:30:00,71.45,71.45,71.22,71.42,10600.0,45.88,45.88,45.7323,45.8607,10600.0
2006-09-20 15:00:00,71.39,71.5,71.36,71.39,10900.0,45.8415,45.9121,45.8222,45.8415,10900.0
2006-09-20 15:30:00,71.47,71.53,71.45,71.52,21200.0,45.8928,45.9314,45.88,45.9249,21200.0
2006-09-20 16:00:00,71.52,71.55,71.47,71.47,4800.0,45.9249,45.9442,45.8928,45.8928,4800.0
2006-09-21 09:30:00,71.53,71.63,71.48,71.51,20200.0,45.9314,45.9956,45.8993,45.9185,20200.0
2006-09-21 10:00:00,71.48,71.48,71.34,71.42,18400.0,45.8993,45.8993,45.8094,45.8607,18400.0
2006-09-21 10:30:00,71.38,71.53,71.38,71.53,5700.0,45.835,45.9314,45.835,45.9314,5700.0
2006-09-21 11:00:00,71.5,71.62,71.5,71.59,7800.0,45.9121,45.9892,45.9121,45.9699,7800.0
2006-09-21 11:30:00,71.57,71.62,71.51,71.58,7000.0,45.957,45.9892,45.9185,45.9635,7000.0
2006-09-21 12:00:00,71.59,71.59,71.31,71.36,13800.0,45.9699,45.9699,45.7901,45.8222,13800.0
2006-09-21 12:30:00,71.35,71.35,71.18,71.18,33800.0,45.8158,45.8158,45.7066,45.7066,33800.0
2006-09-21 13:00:00,71.25,71.25,71.1,71.18,7200.0,45.7516,45.7516,45.6552,45.7066,7200.0
2006-09-21 13:30:00,71.14,71.29,71.13,71.26,26000.0,45.6809,45.7772,45.6745,45.758,26000.0
2006-09-21 14:00:00,71.21,71.3,71.15,71.15,7000.0,45.7259,45.7837,45.6874,45.6874,7000.0
2006-09-21 14:30:00,71.11,71.19,71.05,71.13,11700.0,45.6617,45.713,45.6231,45.6745,11700.0
2006-09-21 15:00:00,71.09,71.19,70.89,71.0,20100.0,45.6488,45.713,45.5204,45.591,20100.0
2006-09-21 15:30:00,71.02,71.13,70.94,71.03,12900.0,45.6039,45.6745,45.5525,45.6103,12900.0
2006-09-21 16:00:00,71.15,71.15,71.15,71.15,1500.0,45.6874,45.6874,45.6874,45.6874,1500.0
2006-09-22 09:30:00,71.14,71.25,70.97,70.97,13300.0,45.6809,45.7516,45.5718,45.5718,13300.0
2006-09-22 10:00:00,71.0,71.0,70.85,70.9,8400.0,45.591,45.591,45.4947,45.5268,8400.0
2006-09-22 10:30:00,70.88,70.88,70.76,70.83,9100.0,45.514,45.514,45.4369,45.4819,9100.0
2006-09-22 11:00:00,70.85,70.93,70.85,70.9,12900.0,45.4947,45.5461,45.4947,45.5268,12900.0
2006-09-22 11:30:00,70.92,70.99,70.92,70.93,6200.0,45.5397,45.5846,45.5397,45.5461,6200.0
2006-09-22 12:00:00,70.93,70.94,70.84,70.91,3100.0,45.5461,45.5525,45.4883,45.5332,3100.0
2006-09-22 12:30:00,70.9,70.97,70.79,70.96,12100.0,45.5268,45.5718,45.4562,45.5653,12100.0
2006-09-22 13:00:00,70.95,70.99,70.91,70.96,5300.0,45.5589,45.5846,45.5332,45.5653,5300.0
2006-09-22 13:30:00,70.98,71.0,70.93,70.98,17000.0,45.5782,45.591,45.5461,45.5782,17000.0
2006-09-22 14:00:00,70.98,71.0,70.92,70.97,8000.0,45.5782,45.591,45.5397,45.5718,8000.0
2006-09-22 14:30:00,70.9,70.98,70.83,70.94,11700.0,45.5268,45.5782,45.4819,45.5525,11700.0
2006-09-22 15:00:00,70.94,71.14,70.9,71.0,14300.0,45.5525,45.6809,45.5268,45.591,14300.0
2006-09-22 15:30:00,71.06,71.06,70.93,70.93,8900.0,45.6296,45.6296,45.5461,45.5461,8900.0
2006-09-22 16:00:00,70.93,70.93,70.93,70.93,0.0,45.5461,45.5461,45.5461,45.5461,0.0
2006-09-25 09:30:00,71.29,71.36,71.15,71.15,13600.0,45.7772,45.8222,45.6874,45.6874,13600.0
2006-09-25 10:00:00,71.16,71.22,71.04,71.08,7700.0,45.6938,45.7323,45.6167,45.6424,7700.0
2006-09-25 10:30:00,71.03,71.09,70.95,71.03,18600.0,45.6103,45.6488,45.5589,45.6103,18600.0
2006-09-25 11:00:00,71.09,71.2,71.07,71.18,6600.0,45.6488,45.7195,45.636,45.7066,6600.0
2006-09-25 11:30:00,71.19,71.19,71.09,71.15,3700.0,45.713,45.713,45.6488,45.6874,3700.0
2006-09-25 12:00:00,71.1,71.21,71.0,71.21,2800.0,45.6552,45.7259,45.591,45.7259,2800.0
2006-09-25 12:30:00,71.26,71.52,71.26,71.52,7800.0,45.758,45.9249,45.758,45.9249,7800.0
2006-09-25 13:00:00,71.56,71.6,71.49,71.52,5100.0,45.9506,45.9763,45.9057,45.9249,5100.0
2006-09-25 13:30:00,71.51,71.59,71.47,71.49,6500.0,45.9185,45.9699,45.8928,45.9057,6500.0
2006-09-25 14:00:00,71.53,71.67,71.5,71.56,8600.0,45.9314,46.0213,45.9121,45.9506,8600.0
2006-09-25 14:30:00,71.55,71.81,71.55,71.81,15000.0,45.9442,46.1112,45.9442,46.1112,15000.0
2006-09-25 15:00:00,71.85,71.87,71.71,71.86,11600.0,46.1368,46.1497,46.0469,46.1433,11600.0
2006-09-25 15:30:00,71.8,71.8,71.69,71.74,79400.0,46.1047,46.1047,46.0341,46.0662,79400.0
2006-09-25 16:00:00,71.7,71.7,71.63,71.63,15300.0,46.0405,46.0405,45.9956,45.9956,15300.0
2006-09-26 09:30:00,71.7,71.74,71.6,71.65,11400.0,46.0405,46.0662,45.9763,46.0084,11400.0
2006-09-26 10:00:00,71.75,72.04,71.73,72.04,16800.0,46.0726,46.2588,46.0598,46.2588,16800.0
2006-09-26 10:30:00,72.05,72.05,71.8,71.85,18400.0,46.2653,46.2653,46.1047,46.1368,18400.0
2006-09-26 11:00:00,71.85,72.03,71.84,71.91,13600.0,46.1368,46.2524,46.1304,46.1754,13600.0
2006-09-26 11:30:00,71.85,71.96,71.74,71.75,1300.0,46.1368,46.2075,46.0662,46.0726,1300.0
2006-09-26 12:00:00,71.75,72.0,71.75,72.0,12500.0,46.0726,46.2332,46.0726,46.2332,12500.0
2006-09-26 12:30:00,71.99,71.99,71.84,71.87,12500.0,46.2267,46.2267,46.1304,46.1497,12500.0
2006-09-26 13:00:00,71.91,72.02,71.86,72.02,19700.0,46.1754,46.246,46.1433,46.246,19700.0
2006-09-26 13:30:00,72.0,72.11,71.92,72.09,7500.0,46.2332,46.3038,46.1818,46.291,7500.0
2006-09-26 14:00:00,72.1,72.12,71.94,72.01,13700.0,46.2974,46.3102,46.1946,46.2396,13700.0
2006-09-26 14:30:00,72.12,72.16,72.06,72.15,9000.0,46.3102,46.3359,46.2717,46.3295,9000.0
2006-09-26 15:00:00,72.12,72.18,72.07,72.18,23300.0,46.3102,46.3487,46.2781,46.3487,23300.0
2006-09-26 15:30:00,72.19,72.29,72.19,72.21,27200.0,46.3552,46.4194,46.3552,46.368,27200.0
2006-09-26 16:00:00,72.21,72.21,72.21,72.21,0.0,46.368,46.368,46.368,46.368,0.0
2006-09-27 09:30:00,71.7,72.05,71.7,71.96,11700.0,46.2713,46.4972,46.2713,46.4391,11700.0
2006-09-27 10:00:00,72.07,72.08,71.81,71.95,10700.0,46.5101,46.5166,46.3423,46.4327,10700.0
2006-09-27 10:30:00,71.96,72.08,71.85,71.9,4800.0,46.4391,46.5166,46.3681,46.4004,4800.0
2006-09-27 11:00:00,71.95,71.97,71.88,71.97,1300.0,46.4327,46.4456,46.3875,46.4456,1300.0
2006-09-27 11:30:00,71.95,72.08,71.93,72.02,4900.0,46.4327,46.5166,46.4198,46.4779,4900.0
2006-09-27 12:00:00,72.07,72.08,71.98,72.06,4700.0,46.5101,46.5166,46.452,46.5037,4700.0
2006-09-27 12:30:00,71.96,72.03,71.94,72.01,13500.0,46.4391,46.4843,46.4262,46.4714,13500.0
2006-09-27 13:00:00,72.06,72.08,71.99,72.02,8000.0,46.5037,46.5166,46.4585,46.4779,8000.0
2006-09-27 13:30:00,71.96,71.98,71.85,71.96,3000.0,46.4391,46.452,46.3681,46.4391,3000.0
2006-09-27 14:00:00,71.95,71.96,71.75,71.78,61100.0,46.4327,46.4391,46.3036,46.323,61100.0
2006-09-27 14:30:00,71.81,71.85,71.69,71.75,17000.0,46.3423,46.3681,46.2649,46.3036,17000.0
2006-09-27 15:00:00,71.82,71.84,71.67,71.77,5500.0,46.3488,46.3617,46.252,46.3165,5500.0
2006-09-27 15:30:00,71.86,71.92,71.8,71.8,14800.0,46.3746,46.4133,46.3359,46.3359,14800.0
2006-09-27 16:00:00,71.83,71.94,71.83,71.89,500.0,46.3552,46.4262,46.3552,46.394,500.0
2006-09-28 09:30:00,72.05,72.05,71.78,71.79,20500.0,46.4972,46.4972,46.323,46.3294,20500.0
2006-09-28 10:00:00,71.93,72.0,71.85,71.92,1200.0,46.4198,46.4649,46.3681,46.4133,1200.0
2006-09-28 10:30:00,71.97,71.97,71.74,71.84,18100.0,46.4456,46.4456,46.2972,46.3617,18100.0
2006-09-28 11:00:00,71.76,71.91,71.76,71.88,24900.0,46.3101,46.4069,46.3101,46.3875,24900.0
2006-09-28 11:30:00,71.89,71.89,71.79,71.85,3600.0,46.394,46.394,46.3294,46.3681,3600.0
2006-09-28 12:00:00,71.8,71.82,71.69,71.81,7800.0,46.3359,46.3488,46.2649,46.3423,7800.0
2006-09-28 12:30:00,71.81,71.86,71.75,71.86,2300.0,46.3423,46.3746,46.3036,46.3746,2300.0
2006-09-28 13:00:00,71.82,71.95,71.78,71.95,2500.0,46.3488,46.4327,46.323,46.4327,2500.0
2006-09-28 13:30:00,71.94,71.95,71.86,71.95,11900.0,46.4262,46.4327,46.3746,46.4327,11900.0
2006-09-28 14:00:00,71.96,72.02,71.91,72.01,4800.0,46.4391,46.4779,46.4069,46.4714,4800.0
2006-09-28 14:30:00,72.0,72.06,71.96,71.98,7400.0,46.4649,46.5037,46.4391,46.452,7400.0
2006-09-28 15:00:00,72.0,72.0,71.9,71.93,15900.0,46.4649,46.4649,46.4004,46.4198,15900.0
2006-09-28 15:30:00,71.92,72.1,71.92,72.04,17300.0,46.4133,46.5295,46.4133,46.4908,17300.0
2006-09-28 16:00:00,72.04,72.04,72.04,72.04,0.0,46.4908,46.4908,46.4908,46.4908,0.0
2006-09-29 09:30:00,72.08,72.11,71.89,71.97,22600.0,46.5166,46.5359,46.394,46.4456,22600.0
2006-09-29 10:00:00,71.98,72.11,71.91,72.01,11500.0,46.452,46.5359,46.4069,46.4714,11500.0
2006-09-29 10:30:00,71.93,72.01,71.93,72.01,9600.0,46.4198,46.4714,46.4198,46.4714,9600.0
2006-09-29 11:00:00,71.98,72.02,71.87,71.88,6400.0,46.452,46.4779,46.3811,46.3875,6400.0
2006-09-29 11:30:00,71.97,72.06,71.9,72.05,4000.0,46.4456,46.5037,46.4004,46.4972,4000.0
2006-09-29 12:00:00,71.98,72.03,71.92,72.03,14100.0,46.452,46.4843,46.4133,46.4843,14100.0
2006-09-29 12:30:00,72.03,72.04,71.95,72.01,7700.0,46.4843,46.4908,46.4327,46.4714,7700.0
2006-09-29 13:00:00,72.01,72.06,71.96,71.97,57500.0,46.4714,46.5037,46.4391,46.4456,57500.0
2006-09-29 13:30:00,71.96,71.99,71.92,71.94,8700.0,46.4391,46.4585,46.4133,46.4262,8700.0
2006-09-29 14:00:00,72.01,72.03,71.94,71.97,7400.0,46.4714,46.4843,46.4262,46.4456,7400.0
2006-09-29 14:30:00,72.02,72.04,71.89,71.97,21100.0,46.4779,46.4908,46.394,46.4456,21100.0
2006-09-29 15:00:00,71.93,71.98,71.85,71.91,20400.0,46.4198,46.452,46.3681,46.4069,20400.0
2006-09-29 15:30:00,71.98,71.98,71.78,71.81,69100.0,46.452,46.452,46.323,46.3423,69100.0
2006-09-29 16:00:00,71.85,71.85,71.85,71.85,10400.0,46.3681,46.3681,46.3681,46.3681,10400.0
2006-10-02 09:30:00,71.93,71.93,71.75,71.92,22200.0,46.4198,46.4198,46.3036,46.4133,22200.0
2006-10-02 10:00:00,71.9,71.92,71.81,71.88,15100.0,46.4004,46.4133,46.3423,46.3875,15100.0
2006-10-02 10:30:00,71.85,71.97,71.85,71.97,23300.0,46.3681,46.4456,46.3681,46.4456,23300.0
2006-10-02 11:00:00,71.88,71.96,71.88,71.96,800.0,46.3875,46.4391,46.3875,46.4391,800.0
2006-10-02 11:30:00,71.98,72.09,71.98,72.04,14200.0,46.452,46.523,46.452,46.4908,14200.0
2006-10-02 12:00:00,72.01,72.05,71.98,71.98,2500.0,46.4714,46.4972,46.452,46.452,2500.0
2006-10-02 12:30:00,72.02,72.08,71.98,72.0,8100.0,46.4779,46.5166,46.452,46.4649,8100.0
2006-10-02 13:00:00,72.04,72.05,71.98,72.02,14100.0,46.4908,46.4972,46.452,46.4779,14100.0
2006-10-02 13:30:00,71.98,71.98,71.7,71.75,14800.0,46.452,46.452,46.2713,46.3036,14800.0
2006-10-02 14:00:00,71.71,71.78,71.71,71.75,5600.0,46.2778,46.323,46.2778,46.3036,5600.0
2006-10-02 14:30:00,71.75,71.79,71.63,71.63,4800.0,46.3036,46.3294,46.2262,46.2262,4800.0
2006-10-02 15:00:00,71.67,71.77,71.63,71.75,32900.0,46.252,46.3165,46.2262,46.3036,32900.0
2006-10-02 15:30:00,71.76,71.83,71.73,71.78,22100.0,46.3101,46.3552,46.2907,46.323,22100.0
2006-10-02 16:00:00,71.71,71.71,71.71,71.71,200.0,46.2778,46.2778,46.2778,46.2778,200.0
2006-10-03 09:30:00,71.75,71.75,71.51,71.63,18700.0,46.3036,46.3036,46.1487,46.2262,18700.0
2006-10-03 10:00:00,71.57,71.69,71.51,71.69,6700.0,46.1874,46.2649,46.1487,46.2649,6700.0
2006-10-03 10:30:00,71.67,71.72,71.62,71.65,3000.0,46.252,46.2842,46.2197,46.2391,3000.0
2006-10-03 11:00:00,71.65,71.91,71.64,71.91,9500.0,46.2391,46.4069,46.2326,46.4069,9500.0
2006-10-03 11:30:00,71.92,71.92,71.79,71.85,40800.0,46.4133,46.4133,46.3294,46.3681,40800.0
2006-10-03 12:00:00,71.79,72.14,71.79,72.11,14700.0,46.3294,46.5553,46.3294,46.5359,14700.0
2006-10-03 12:30:00,72.11,72.13,72.05,72.06,45100.0,46.5359,46.5488,46.4972,46.5037,45100.0
2006-10-03 13:00:00,72.16,72.16,72.0,72.05,6800.0,46.5682,46.5682,46.4649,46.4972,6800.0
2006-10-03 13:30:00,72.04,72.1,72.01,72.02,11700.0,46.4908,46.5295,46.4714,46.4779,11700.0
2006-10-03 14:00:00,72.11,72.16,71.98,72.01,12200.0,46.5359,46.5682,46.452,46.4714,12200.0
2006-10-03 14:30:00,72.01,72.13,71.98,72.05,24900.0,46.4714,46.5488,46.452,46.4972,24900.0
2006-10-03 15:00:00,72.05,72.1,72.0,72.01,36300.0,46.4972,46.5295,46.4649,46.4714,36300.0
2006-10-03 15:30:00,72.03,72.07,71.89,71.97,45000.0,46.4843,46.5101,46.394,46.4456,45000.0
2006-10-03 16:00:00,71.97,71.97,71.97,71.97,0.0,46.4456,46.4456,46.4456,46.4456,0.0
2006-10-04 09:30:00,71.91,72.03,71.8,71.81,15200.0,46.4069,46.4843,46.3359,46.3423,15200.0
2006-10-04 10:00:00,71.85,72.08,71.82,72.06,39500.0,46.3681,46.5166,46.3488,46.5037,39500.0
2006-10-04 10:30:00,72.07,72.07,71.97,72.02,4300.0,46.5101,46.5101,46.4456,46.4779,4300.0
2006-10-04 11:00:00,72.0,72.14,71.97,72.14,16700.0,46.4649,46.5553,46.4456,46.5553,16700.0
2006-10-04 11:30:00,72.14,72.27,72.13,72.26,19500.0,46.5553,46.6392,46.5488,46.6327,19500.0
2006-10-04 12:00:00,72.26,72.26,72.16,72.23,30000.0,46.6327,46.6327,46.5682,46.6134,30000.0
2006-10-04 12:30:00,72.21,72.27,72.2,72.25,43600.0,46.6005,46.6392,46.594,46.6263,43600.0
2006-10-04 13:00:00,72.23,72.23,72.16,72.19,16900.0,46.6134,46.6134,46.5682,46.5876,16900.0
2006-10-04 13:30:00,72.26,72.34,72.26,72.34,10000.0,46.6327,46.6844,46.6327,46.6844,10000.0
2006-10-04 14:00:00,72.35,72.5,72.32,72.48,50200.0,46.6908,46.7876,46.6715,46.7747,50200.0
2006-10-04 14:30:00,72.48,72.59,72.47,72.59,75600.0,46.7747,46.8457,46.7683,46.8457,75600.0
2006-10-04 15:00:00,72.57,72.6,72.53,72.58,46300.0,46.8328,46.8522,46.807,46.8392,46300.0
2006-10-04 15:30:00,72.57,72.72,72.55,72.71,51500.0,46.8328,46.9296,46.8199,46.9231,51500.0
2006-10-04 16:00:00,72.71,72.71,72.71,72.71,0.0,46.9231,46.9231,46.9231,46.9231,0.0
2006-10-05 09:30:00,72.7,72.77,72.62,72.75,22500.0,46.9167,46.9619,46.8651,46.949,22500.0
2006-10-05 10:00:00,72.71,72.71,72.51,72.6,33700.0,46.9231,46.9231,46.7941,46.8522,33700.0
2006-10-05 10:30:00,72.56,72.7,72.54,72.7,171600.0,46.8263,46.9167,46.8134,46.9167,171600.0
2006-10-05 11:00:00,72.7,72.72,72.61,72.72,490900.0,46.9167,46.9296,46.8586,46.9296,490900.0
2006-10-05 11:30:00,72.7,72.79,72.67,72.69,124800.0,46.9167,46.9748,46.8973,46.9102,124800.0
2006-10-05 12:00:00,72.69,72.75,72.67,72.74,90400.0,46.9102,46.949,46.8973,46.9425,90400.0
2006-10-05 12:30:00,72.71,72.71,72.64,72.64,6400.0,46.9231,46.9231,46.878,46.878,6400.0
2006-10-05 13:00:00,72.64,72.75,72.64,72.7,81900.0,46.878,46.949,46.878,46.9167,81900.0
2006-10-05 13:30:00,72.65,72.77,72.65,72.71,21200.0,46.8844,46.9619,46.8844,46.9231,21200.0
2006-10-05 14:00:00,72.68,72.74,72.62,72.73,10800.0,46.9038,46.9425,46.8651,46.936,10800.0
2006-10-05 14:30:00,72.74,72.79,72.67,72.72,12200.0,46.9425,46.9748,46.8973,46.9296,12200.0
2006-10-05 15:00:00,72.72,72.88,72.72,72.87,8500.0,46.9296,47.0329,46.9296,47.0264,8500.0
2006-10-05 15:30:00,72.9,72.9,72.8,72.86,15500.0,47.0458,47.0458,46.9812,47.0199,15500.0
2006-10-05 16:00:00,72.86,72.86,72.86,72.86,0.0,47.0199,47.0199,47.0199,47.0199,0.0
2006-10-06 09:30:00,72.77,72.77,72.38,72.39,17600.0,46.9619,46.9619,46.7102,46.7166,17600.0
2006-10-06 10:00:00,72.45,72.51,72.36,72.44,16300.0,46.7554,46.7941,46.6973,46.7489,16300.0
2006-10-06 10:30:00,72.49,72.64,72.45,72.64,5900.0,46.7812,46.878,46.7554,46.878,5900.0
2006-10-06 11:00:00,72.54,72.62,72.5,72.55,17400.0,46.8134,46.8651,46.7876,46.8199,17400.0
2006-10-06 11:30:00,72.55,72.6,72.45,72.48,69500.0,46.8199,46.8522,46.7554,46.7747,69500.0
2006-10-06 12:00:00,72.52,72.52,72.45,72.45,4300.0,46.8005,46.8005,46.7554,46.7554,4300.0
2006-10-06 12:30:00,72.48,72.48,72.35,72.46,3800.0,46.7747,46.7747,46.6908,46.7618,3800.0
2006-10-06 13:00:00,72.45,72.54,72.43,72.51,7400.0,46.7554,46.8134,46.7424,46.7941,7400.0
2006-10-06 13:30:00,72.5,72.58,72.41,72.58,6400.0,46.7876,46.8392,46.7295,46.8392,6400.0
2006-10-06 14:00:00,72.58,72.59,72.48,72.54,11400.0,46.8392,46.8457,46.7747,46.8134,11400.0
2006-10-06 14:30:00,72.59,72.69,72.58,72.65,9000.0,46.8457,46.9102,46.8392,46.8844,9000.0
2006-10-06 15:00:00,72.63,72.65,72.53,72.56,8300.0,46.8715,46.8844,46.807,46.8263,8300.0
2006-10-06 15:30:00,72.48,72.67,72.48,72.67,8800.0,46.7747,46.8973,46.7747,46.8973,8800.0
2006-10-06 16:00:00,72.62,72.68,72.62,72.68,700.0,46.8651,46.9038,46.8651,46.9038,700.0
2006-10-09 09:30:00,72.25,72.67,72.25,72.6,125000.0,46.6263,46.8973,46.6263,46.8522,125000.0
2006-10-09 10:00:00,72.56,72.6,72.53,72.53,9600.0,46.8263,46.8522,46.807,46.807,9600.0
2006-10-09 10:30:00,72.56,72.59,72.49,72.59,55700.0,46.8263,46.8457,46.7812,46.8457,55700.0
2006-10-09 11:00:00,72.55,72.65,72.55,72.65,6400.0,46.8199,46.8844,46.8199,46.8844,6400.0
2006-10-09 11:30:00,72.62,72.68,72.61,72.66,6400.0,46.8651,46.9038,46.8586,46.8909,6400.0
2006-10-09 12:00:00,72.63,72.69,72.63,72.63,2800.0,46.8715,46.9102,46.8715,46.8715,2800.0
2006-10-09 12:30:00,72.66,72.74,72.66,72.71,6200.0,46.8909,46.9425,46.8909,46.9231,6200.0
2006-10-09 13:00:00,72.7,72.79,72.67,72.78,4800.0,46.9167,46.9748,46.8973,46.9683,4800.0
2006-10-09 13:30:00,72.8,72.81,72.72,72.72,14600.0,46.9812,46.9877,46.9296,46.9296,14600.0
2006-10-09 14:00:00,72.68,72.8,72.67,72.78,12700.0,46.9038,46.9812,46.8973,46.9683,12700.0
2006-10-09 14:30:00,72.83,72.87,72.75,72.85,9900.0,47.0006,47.0264,46.949,47.0135,9900.0
2006-10-09 15:00:00,72.77,72.85,72.67,72.73,13500.0,46.9619,47.0135,46.8973,46.936,13500.0
2006-10-09 15:30:00,72.69,72.79,72.67,72.7,10800.0,46.9102,46.9748,46.8973,46.9167,10800.0
2006-10-09 16:00:00,72.68,72.68,72.66,72.66,700.0,46.9038,46.9038,46.8909,46.8909,700.0
2006-10-10 09:30:00,72.84,72.94,72.71,72.71,8800.0,47.007,47.0716,46.9231,46.9231,8800.0
2006-10-10 10:00:00,72.75,72.79,72.72,72.75,2700.0,46.949,46.9748,46.9296,46.949,2700.0
2006-10-10 10:30:00,72.77,72.86,72.77,72.86,2100.0,46.9619,47.0199,46.9619,47.0199,2100.0
2006-10-10 11:00:00,72.88,72.97,72.84,72.96,4000.0,47.0329,47.0909,47.007,47.0845,4000.0
2006-10-10 11:30:00,72.95,72.96,72.83,72.86,10300.0,47.078,47.0845,47.0006,47.0199,10300.0
2006-10-10 12:00:00,72.88,72.98,72.76,72.76,4400.0,47.0329,47.0974,46.9554,46.9554,4400.0
2006-10-10 12:30:00,72.71,72.8,72.71,72.74,5000.0,46.9231,46.9812,46.9231,46.9425,5000.0
2006-10-10 13:00:00,72.79,72.83,72.73,72.73,4400.0,46.9748,47.0006,46.936,46.936,4400.0
2006-10-10 13:30:00,72.7,72.8,72.68,72.75,3900.0,46.9167,46.9812,46.9038,46.949,3900.0
2006-10-10 14:00:00,72.7,72.81,72.69,72.78,4200.0,46.9167,46.9877,46.9102,46.9683,4200.0
2006-10-10 14:30:00,72.78,72.89,72.74,72.88,8300.0,46.9683,47.0393,46.9425,47.0329,8300.0
2006-10-10 15:00:00,72.88,72.94,72.79,72.93,15300.0,47.0329,47.0716,46.9748,47.0651,15300.0
2006-10-10 15:30:00,72.94,72.96,72.82,72.85,11900.0,47.0716,47.0845,46.9941,47.0135,11900.0
2006-10-10 16:00:00,72.87,72.91,72.87,72.91,7700.0,47.0264,47.0522,47.0264,47.0522,7700.0
2006-10-11 09:30:00,72.63,72.73,72.57,72.68,8300.0,46.8715,46.936,46.8328,46.9038,8300.0
2006-10-11 10:00:00,72.72,72.78,72.66,72.74,7900.0,46.9296,46.9683,46.8909,46.9425,7900.0
2006-10-11 10:30:00,72.8,72.84,72.74,72.84,13500.0,46.9812,47.007,46.9425,47.007,13500.0
2006-10-11 11:00:00,72.78,72.85,72.78,72.83,28300.0,46.9683,47.0135,46.9683,47.0006,28300.0
2006-10-11 11:30:00,72.84,72.94,72.81,72.9,41900.0,47.007,47.0716,46.9877,47.0458,41900.0
2006-10-11 12:00:00,72.9,72.94,72.87,72.87,23200.0,47.0458,47.0716,47.0264,47.0264,23200.0
2006-10-11 12:30:00,72.88,73.0,72.84,72.97,8300.0,47.0329,47.1103,47.007,47.0909,8300.0
2006-10-11 13:00:00,72.92,73.04,72.92,73.02,3400.0,47.0587,47.1361,47.0587,47.1232,3400.0
2006-10-11 13:30:00,72.96,72.99,72.86,72.86,18200.0,47.0845,47.1038,47.0199,47.0199,18200.0
2006-10-11 14:00:00,72.91,72.91,72.75,72.76,13300.0,47.0522,47.0522,46.949,46.9554,13300.0
2006-10-11 14:30:00,72.74,72.75,72.6,72.64,11900.0,46.9425,46.949,46.8522,46.878,11900.0
2006-10-11 15:00:00,72.67,72.86,72.6,72.83,8100.0,46.8973,47.0199,46.8522,47.0006,8100.0
2006-10-11 15:30:00,72.81,72.87,72.72,72.84,18800.0,46.9877,47.0264,46.9296,47.007,18800.0
2006-10-11 16:00:00,72.85,72.85,72.85,72.85,100.0,47.0135,47.0135,47.0135,47.0135,100.0
2006-10-12 09:30:00,72.93,73.2,72.93,73.04,24000.0,47.0651,47.2394,47.0651,47.1361,24000.0
2006-10-12 10:00:00,73.05,73.2,73.05,73.19,7700.0,47.1426,47.2394,47.1426,47.2329,7700.0
2006-10-12 10:30:00,73.17,73.23,73.09,73.21,8700.0,47.22,47.2587,47.1684,47.2458,8700.0
2006-10-12 11:00:00,73.16,73.29,73.15,73.29,7600.0,47.2135,47.2974,47.2071,47.2974,7600.0
2006-10-12 11:30:00,73.28,73.31,73.23,73.31,5900.0,47.291,47.3104,47.2587,47.3104,5900.0
2006-10-12 12:00:00,73.26,73.32,73.23,73.3,27900.0,47.2781,47.3168,47.2587,47.3039,27900.0
2006-10-12 12:30:00,73.29,73.33,73.23,73.26,4100.0,47.2974,47.3233,47.2587,47.2781,4100.0
2006-10-12 13:00:00,73.32,73.32,73.26,73.26,5100.0,47.3168,47.3168,47.2781,47.2781,5100.0
2006-10-12 13:30:00,73.31,73.34,73.21,73.33,9500.0,47.3104,47.3297,47.2458,47.3233,9500.0
2006-10-12 14:00:00,73.37,73.43,73.3,73.4,3900.0,47.3491,47.3878,47.3039,47.3684,3900.0
2006-10-12 14:30:00,73.44,73.47,73.39,73.42,11200.0,47.3942,47.4136,47.362,47.3813,11200.0
2006-10-12 15:00:00,73.42,73.61,73.41,73.59,15600.0,47.3813,47.504,47.3749,47.491,15600.0
2006-10-12 15:30:00,73.51,73.57,73.49,73.55,6900.0,47.4394,47.4781,47.4265,47.4652,6900.0
2006-10-12 16:00:00,73.48,73.48,73.48,73.48,300.0,47.4201,47.4201,47.4201,47.4201,300.0
2006-10-13 09:30:00,73.52,73.57,73.41,73.57,20400.0,47.4459,47.4781,47.3749,47.4781,20400.0
2006-10-13 10:00:00,73.56,73.56,73.42,73.52,17200.0,47.4717,47.4717,47.3813,47.4459,17200.0
2006-10-13 10:30:00,73.48,73.55,73.47,73.53,7800.0,47.4201,47.4652,47.4136,47.4523,7800.0
2006-10-13 11:00:00,73.52,73.53,73.46,73.51,7500.0,47.4459,47.4523,47.4072,47.4394,7500.0
2006-10-13 11:30:00,73.5,73.58,73.49,73.53,13800.0,47.433,47.4846,47.4265,47.4523,13800.0
2006-10-13 12:00:00,73.56,73.67,73.53,73.64,10600.0,47.4717,47.5427,47.4523,47.5233,10600.0
2006-10-13 12:30:00,73.66,73.7,73.64,73.67,6700.0,47.5362,47.562,47.5233,47.5427,6700.0
2006-10-13 13:00:00,73.67,73.71,73.6,73.69,8300.0,47.5427,47.5685,47.4975,47.5556,8300.0
2006-10-13 13:30:00,73.67,73.82,73.67,73.8,11400.0,47.5427,47.6395,47.5427,47.6266,11400.0
2006-10-13 14:00:00,73.8,73.85,73.75,73.75,115300.0,47.6266,47.6588,47.5943,47.5943,115300.0
2006-10-13 14:30:00,73.71,73.72,73.58,73.58,33200.0,47.5685,47.5749,47.4846,47.4846,33200.0
2006-10-13 15:00:00,73.61,73.73,73.59,73.73,37500.0,47.504,47.5814,47.491,47.5814,37500.0
2006-10-13 15:30:00,73.73,73.79,73.69,73.73,158300.0,47.5814,47.6201,47.5556,47.5814,158300.0
2006-10-13 16:00:00,73.8,73.8,73.8,73.8,200.0,47.6266,47.6266,47.6266,47.6266,200.0
2006-10-16 09:30:00,73.8,73.83,73.66,73.75,32400.0,47.6266,47.6459,47.5362,47.5943,32400.0
2006-10-16 10:00:00,73.76,73.81,73.74,73.76,6700.0,47.6008,47.633,47.5878,47.6008,6700.0
2006-10-16 10:30:00,73.76,73.76,73.67,73.69,12000.0,47.6008,47.6008,47.5427,47.5556,12000.0
2006-10-16 11:00:00,73.71,73.74,73.67,73.67,15700.0,47.5685,47.5878,47.5427,47.5427,15700.0
2006-10-16 11:30:00,73.71,73.77,73.71,73.73,8800.0,47.5685,47.6072,47.5685,47.5814,8800.0
2006-10-16 12:00:00,73.78,73.8,73.71,73.77,9100.0,47.6137,47.6266,47.5685,47.6072,9100.0
2006-10-16 12:30:00,73.75,73.79,73.75,73.77,1300.0,47.5943,47.6201,47.5943,47.6072,1300.0
2006-10-16 13:00:00,73.77,73.85,73.72,73.85,4800.0,47.6072,47.6588,47.5749,47.6588,4800.0
2006-10-16 13:30:00,73.83,73.86,73.83,73.86,24300.0,47.6459,47.6653,47.6459,47.6653,24300.0
2006-10-16 14:00:00,73.81,73.86,73.8,73.83,4000.0,47.633,47.6653,47.6266,47.6459,4000.0
2006-10-16 14:30:00,73.86,73.86,73.81,73.86,21400.0,47.6653,47.6653,47.633,47.6653,21400.0
2006-10-16 15:00:00,73.85,73.89,73.83,73.89,29300.0,47.6588,47.6847,47.6459,47.6847,29300.0
2006-10-16 15:30:00,73.91,73.97,73.89,73.95,18300.0,47.6976,47.7363,47.6847,47.7234,18300.0
2006-10-16 16:00:00,73.88,73.9,73.88,73.9,600.0,47.6782,47.6911,47.6782,47.6911,600.0
2006-10-17 09:30:00,73.67,73.69,73.3,73.44,14700.0,47.5427,47.5556,47.3039,47.3942,14700.0
2006-10-17 10:00:00,73.42,73.52,73.42,73.45,13200.0,47.3813,47.4459,47.3813,47.4007,13200.0
2006-10-17 10:30:00,73.46,73.46,73.37,73.45,8400.0,47.4072,47.4072,47.3491,47.4007,8400.0
2006-10-17 11:00:00,73.41,73.43,73.27,73.32,12200.0,47.3749,47.3878,47.2845,47.3168,12200.0
2006-10-17 11:30:00,73.31,73.32,73.22,73.26,12800.0,47.3104,47.3168,47.2523,47.2781,12800.0
2006-10-17 12:00:00,73.22,73.44,73.22,73.41,7000.0,47.2523,47.3942,47.2523,47.3749,7000.0
2006-10-17 12:30:00,73.46,73.49,73.4,73.49,5300.0,47.4072,47.4265,47.3684,47.4265,5300.0
2006-10-17 13:00:00,73.48,73.54,73.43,73.47,6700.0,47.4201,47.4588,47.3878,47.4136,6700.0
2006-10-17 13:30:00,73.5,73.58,73.44,73.58,6700.0,47.433,47.4846,47.3942,47.4846,6700.0
2006-10-17 14:00:00,73.58,73.59,73.44,73.44,31800.0,47.4846,47.491,47.3942,47.3942,31800.0
2006-10-17 14:30:00,73.49,73.62,73.48,73.62,5300.0,47.4265,47.5104,47.4201,47.5104,5300.0
2006-10-17 15:00:00,73.6,73.72,73.6,73.72,12600.0,47.4975,47.5749,47.4975,47.5749,12600.0
2006-10-17 15:30:00,73.74,73.75,73.56,73.66,18100.0,47.5878,47.5943,47.4717,47.5362,18100.0
2006-10-17 16:00:00,73.7,73.72,73.6,73.6,2600.0,47.562,47.5749,47.4975,47.4975,2600.0
2006-10-18 09:30:00,74.15,74.15,73.96,73.96,23200.0,47.8524,47.8524,47.7298,47.7298,23200.0
2006-10-18 10:00:00,73.91,73.91,73.68,73.76,58900.0,47.6976,47.6976,47.5491,47.6008,58900.0
2006-10-18 10:30:00,73.8,73.8,73.57,73.59,11100.0,47.6266,47.6266,47.4781,47.491,11100.0
2006-10-18 11:00:00,73.69,73.75,73.57,73.68,6700.0,47.5556,47.5943,47.4781,47.5491,6700.0
2006-10-18 11:30:00,73.72,73.76,73.65,73.72,4700.0,47.5749,47.6008,47.5298,47.5749,4700.0
2006-10-18 12:00:00,73.7,73.72,73.63,73.64,4200.0,47.562,47.5749,47.5169,47.5233,4200.0
2006-10-18 12:30:00,73.71,73.71,73.6,73.6,3900.0,47.5685,47.5685,47.4975,47.4975,3900.0
2006-10-18 13:00:00,73.6,73.64,73.49,73.49,57300.0,47.4975,47.5233,47.4265,47.4265,57300.0
2006-10-18 13:30:00,73.44,73.44,73.37,73.43,7400.0,47.3942,47.3942,47.3491,47.3878,7400.0
2006-10-18 14:00:00,73.48,73.68,73.4,73.63,9300.0,47.4201,47.5491,47.3684,47.5169,9300.0
2006-10-18 14:30:00,73.59,73.68,73.58,73.68,13300.0,47.491,47.5491,47.4846,47.5491,13300.0
2006-10-18 15:00:00,73.65,73.65,73.54,73.61,4400.0,47.5298,47.5298,47.4588,47.504,4400.0
2006-10-18 15:30:00,73.61,73.71,73.56,73.66,8700.0,47.504,47.5685,47.4717,47.5362,8700.0
2006-10-18 16:00:00,73.69,73.69,73.69,73.69,100.0,47.5556,47.5556,47.5556,47.5556,100.0
2006-10-19 09:30:00,73.55,73.56,73.41,73.5,58600.0,47.4652,47.4717,47.3749,47.433,58600.0
2006-10-19 10:00:00,73.53,73.71,73.53,73.65,346500.0,47.4523,47.5685,47.4523,47.5298,346500.0
2006-10-19 10:30:00,73.64,73.64,73.58,73.58,7600.0,47.5233,47.5233,47.4846,47.4846,7600.0
2006-10-19 11:00:00,73.58,73.62,73.51,73.6,10300.0,47.4846,47.5104,47.4394,47.4975,10300.0
2006-10-19 11:30:00,73.5,73.62,73.5,73.56,25700.0,47.433,47.5104,47.433,47.4717,25700.0
2006-10-19 12:00:00,73.56,73.65,73.5,73.56,232000.0,47.4717,47.5298,47.433,47.4717,232000.0
2006-10-19 12:30:00,73.57,73.6,73.48,73.52,9400.0,47.4781,47.4975,47.4201,47.4459,9400.0
2006-10-19 13:00:00,73.51,73.63,73.47,73.61,70900.0,47.4394,47.5169,47.4136,47.504,70900.0
2006-10-19 13:30:00,73.64,73.68,73.61,73.63,16400.0,47.5233,47.5491,47.504,47.5169,16400.0
2006-10-19 14:00:00,73.63,73.63,73.56,73.63,15000.0,47.5169,47.5169,47.4717,47.5169,15000.0
2006-10-19 14:30:00,73.66,73.68,73.62,73.68,38900.0,47.5362,47.5491,47.5104,47.5491,38900.0
2006-10-19 15:00:00,73.67,73.67,73.58,73.65,22700.0,47.5427,47.5427,47.4846,47.5298,22700.0
2006-10-19 15:30:00,73.68,73.76,73.66,73.73,35000.0,47.5491,47.6008,47.5362,47.5814,35000.0
2006-10-19 16:00:00,73.75,73.76,73.75,73.76,200.0,47.5943,47.6008,47.5943,47.6008,200.0
2006-10-20 09:30:00,73.8,73.8,73.45,73.56,26600.0,47.6266,47.6266,47.4007,47.4717,26600.0
2006-10-20 10:00:00,73.53,73.56,73.48,73.55,8200.0,47.4523,47.4717,47.4201,47.4652,8200.0
2006-10-20 10:30:00,73.5,73.55,73.46,73.49,26900.0,47.433,47.4652,47.4072,47.4265,26900.0
2006-10-20 11:00:00,73.54,73.61,73.5,73.51,10300.0,47.4588,47.504,47.433,47.4394,10300.0
2006-10-20 11:30:00,73.62,73.62,73.54,73.55,54300.0,47.5104,47.5104,47.4588,47.4652,54300.0
2006-10-20 12:00:00,73.52,73.6,73.5,73.57,7600.0,47.4459,47.4975,47.433,47.4781,7600.0
2006-10-20 12:30:00,73.6,73.64,73.56,73.61,9200.0,47.4975,47.5233,47.4717,47.504,9200.0
2006-10-20 13:00:00,73.6,73.64,73.58,73.59,13200.0,47.4975,47.5233,47.4846,47.491,13200.0
2006-10-20 13:30:00,73.59,73.62,73.52,73.57,126600.0,47.491,47.5104,47.4459,47.4781,126600.0
2006-10-20 14:00:00,73.55,73.58,73.53,73.57,6600.0,47.4652,47.4846,47.4523,47.4781,6600.0
2006-10-20 14:30:00,73.53,73.6,73.53,73.6,113400.0,47.4523,47.4975,47.4523,47.4975,113400.0
2006-10-20 15:00:00,73.59,73.69,73.55,73.69,113200.0,47.491,47.5556,47.4652,47.5556,113200.0
2006-10-20 15:30:00,73.69,73.72,73.63,73.68,475800.0,47.5556,47.5749,47.5169,47.5491,475800.0
2006-10-20 16:00:00,73.68,73.68,73.68,73.68,0.0,47.5491,47.5491,47.5491,47.5491,0.0
2006-10-23 09:30:00,73.52,73.67,73.47,73.61,10100.0,47.4459,47.5427,47.4136,47.504,10100.0
2006-10-23 10:00:00,73.61,73.95,73.61,73.95,15200.0,47.504,47.7234,47.504,47.7234,15200.0
2006-10-23 10:30:00,73.95,74.0,73.87,73.94,25500.0,47.7234,47.7556,47.6717,47.7169,25500.0
2006-10-23 11:00:00,73.93,74.07,73.91,73.99,166400.0,47.7105,47.8008,47.6976,47.7492,166400.0
2006-10-23 11:30:00,73.97,74.07,73.97,74.03,14600.0,47.7363,47.8008,47.7363,47.775,14600.0
2006-10-23 12:00:00,74.06,74.17,74.04,74.16,67600.0,47.7944,47.8653,47.7815,47.8589,67600.0
2006-10-23 12:30:00,74.15,74.16,74.06,74.09,176800.0,47.8524,47.8589,47.7944,47.8137,176800.0
2006-10-23 13:00:00,74.09,74.14,74.05,74.14,260900.0,47.8137,47.846,47.7879,47.846,260900.0
2006-10-23 13:30:00,74.14,74.14,74.0,74.07,13700.0,47.846,47.846,47.7556,47.8008,13700.0
2006-10-23 14:00:00,74.08,74.08,73.91,73.97,19500.0,47.8073,47.8073,47.6976,47.7363,19500.0
2006-10-23 14:30:00,73.95,74.05,73.95,74.04,18800.0,47.7234,47.7879,47.7234,47.7815,18800.0
2006-10-23 15:00:00,74.05,74.1,74.01,74.01,85800.0,47.7879,47.8202,47.7621,47.7621,85800.0
2006-10-23 15:30:00,74.06,74.12,74.06,74.1,66600.0,47.7944,47.8331,47.7944,47.8202,66600.0
2006-10-23 16:00:00,74.13,74.13,74.08,74.08,200.0,47.8395,47.8395,47.8073,47.8073,200.0
2006-10-24 09:30:00,73.97,74.1,73.8,74.06,15700.0,47.7363,47.8202,47.6266,47.7944,15700.0
2006-10-24 10:00:00,74.0,74.05,73.91,74.02,5500.0,47.7556,47.7879,47.6976,47.7685,5500.0
2006-10-24 10:30:00,74.01,74.09,73.94,74.09,6800.0,47.7621,47.8137,47.7169,47.8137,6800.0
2006-10-24 11:00:00,74.09,74.16,74.06,74.16,9000.0,47.8137,47.8589,47.7944,47.8589,9000.0
2006-10-24 11:30:00,74.15,74.15,74.09,74.13,8400.0,47.8524,47.8524,47.8137,47.8395,8400.0
2006-10-24 12:00:00,74.1,74.17,74.1,74.15,15300.0,47.8202,47.8653,47.8202,47.8524,15300.0
2006-10-24 12:30:00,74.16,74.16,74.01,74.02,8800.0,47.8589,47.8589,47.7621,47.7685,8800.0
2006-10-24 13:00:00,74.02,74.09,74.0,74.06,15400.0,47.7685,47.8137,47.7556,47.7944,15400.0
2006-10-24 13:30:00,74.05,74.11,74.03,74.05,5900.0,47.7879,47.8266,47.775,47.7879,5900.0
2006-10-24 14:00:00,74.05,74.16,74.01,74.16,8800.0,47.7879,47.8589,47.7621,47.8589,8800.0
2006-10-24 14:30:00,74.16,74.16,74.08,74.11,10800.0,47.8589,47.8589,47.8073,47.8266,10800.0
2006-10-24 15:00:00,74.15,74.23,74.13,74.16,168300.0,47.8524,47.9041,47.8395,47.8589,168300.0
2006-10-24 15:30:00,74.16,74.28,74.14,74.2,83900.0,47.8589,47.9363,47.846,47.8847,83900.0
2006-10-24 16:00:00,74.3,74.3,74.3,74.3,500.0,47.9492,47.9492,47.9492,47.9492,500.0
2006-10-25 09:30:00,74.28,74.37,74.22,74.34,11800.0,47.9363,47.9944,47.8976,47.9751,11800.0
2006-10-25 10:00:00,74.34,74.42,74.27,74.42,8200.0,47.9751,48.0267,47.9299,48.0267,8200.0
2006-10-25 10:30:00,74.4,74.43,74.32,74.32,7900.0,48.0138,48.0331,47.9622,47.9622,7900.0
2006-10-25 11:00:00,74.32,74.37,74.28,74.28,97100.0,47.9622,47.9944,47.9363,47.9363,97100.0
2006-10-25 11:30:00,74.33,74.37,74.31,74.36,164900.0,47.9686,47.9944,47.9557,47.988,164900.0
2006-10-25 12:00:00,74.33,74.35,74.27,74.28,112200.0,47.9686,47.9815,47.9299,47.9363,112200.0
2006-10-25 12:30:00,74.23,74.25,74.14,74.21,82300.0,47.9041,47.917,47.846,47.8912,82300.0
2006-10-25 13:00:00,74.22,74.31,74.22,74.27,43100.0,47.8976,47.9557,47.8976,47.9299,43100.0
2006-10-25 13:30:00,74.31,74.34,74.28,74.34,16900.0,47.9557,47.9751,47.9363,47.9751,16900.0
2006-10-25 14:00:00,74.32,74.57,74.18,74.34,13000.0,47.9622,48.1235,47.8718,47.9751,13000.0
2006-10-25 14:30:00,74.29,74.42,74.16,74.4,13800.0,47.9428,48.0267,47.8589,48.0138,13800.0
2006-10-25 15:00:00,74.46,74.51,74.38,74.46,9400.0,48.0525,48.0848,48.0009,48.0525,9400.0
2006-10-25 15:30:00,74.46,74.56,74.42,74.49,17600.0,48.0525,48.117,48.0267,48.0719,17600.0
2006-10-25 16:00:00,74.49,74.5,74.49,74.5,1100.0,48.0719,48.0783,48.0719,48.0783,1100.0
2006-10-26 09:30:00,74.77,74.81,74.64,74.72,23200.0,48.2526,48.2784,48.1687,48.2203,23200.0
2006-10-26 10:00:00,74.73,74.73,74.47,74.48,26100.0,48.2267,48.2267,48.059,48.0654,26100.0
2006-10-26 10:30:00,74.48,74.54,74.37,74.45,12600.0,48.0654,48.1041,47.9944,48.046,12600.0
2006-10-26 11:00:00,74.43,74.51,74.4,74.48,17500.0,48.0331,48.0848,48.0138,48.0654,17500.0
2006-10-26 11:30:00,74.49,74.55,74.44,74.48,267800.0,48.0719,48.1106,48.0396,48.0654,267800.0
2006-10-26 12:00:00,74.51,74.66,74.51,74.65,3700.0,48.0848,48.1816,48.0848,48.1751,3700.0
2006-10-26 12:30:00,74.63,74.68,74.57,74.68,3000.0,48.1622,48.1945,48.1235,48.1945,3000.0
2006-10-26 13:00:00,74.69,74.72,74.63,74.65,12900.0,48.2009,48.2203,48.1622,48.1751,12900.0
2006-10-26 13:30:00,74.68,74.75,74.64,74.71,12700.0,48.1945,48.2396,48.1687,48.2138,12700.0
2006-10-26 14:00:00,74.73,74.83,74.73,74.83,32100.0,48.2267,48.2913,48.2267,48.2913,32100.0
2006-10-26 14:30:00,74.81,74.88,74.78,74.85,7800.0,48.2784,48.3235,48.259,48.3042,7800.0
2006-10-26 15:00:00,74.86,74.86,74.73,74.8,54800.0,48.3106,48.3106,48.2267,48.2719,54800.0
2006-10-26 15:30:00,74.79,74.89,74.78,74.81,19500.0,48.2655,48.33,48.259,48.2784,19500.0
2006-10-26 16:00:00,74.87,74.87,74.81,74.81,1400.0,48.3171,48.3171,48.2784,48.2784,1400.0
2006-10-27 09:30:00,74.65,74.65,74.41,74.54,11300.0,48.1751,48.1751,48.0202,48.1041,11300.0
2006-10-27 10:00:00,74.56,74.58,74.47,74.51,6200.0,48.117,48.1299,48.059,48.0848,6200.0
2006-10-27 10:30:00,74.47,74.6,74.47,74.55,11400.0,48.059,48.1428,48.059,48.1106,11400.0
2006-10-27 11:00:00,74.55,74.65,74.54,74.64,30500.0,48.1106,48.1751,48.1041,48.1687,30500.0
2006-10-27 11:30:00,74.64,74.67,74.59,74.65,259100.0,48.1687,48.188,48.1364,48.1751,259100.0
2006-10-27 12:00:00,74.65,74.7,74.59,74.69,204200.0,48.1751,48.2074,48.1364,48.2009,204200.0
2006-10-27 12:30:00,74.66,74.75,74.65,74.7,56900.0,48.1816,48.2396,48.1751,48.2074,56900.0
2006-10-27 13:00:00,74.64,74.73,74.56,74.61,28500.0,48.1687,48.2267,48.117,48.1493,28500.0
2006-10-27 13:30:00,74.58,74.58,74.46,74.5,13700.0,48.1299,48.1299,48.0525,48.0783,13700.0
2006-10-27 14:00:00,74.51,74.52,74.27,74.32,22100.0,48.0848,48.0912,47.9299,47.9622,22100.0
2006-10-27 14:30:00,74.31,74.35,74.2,74.27,8000.0,47.9557,47.9815,47.8847,47.9299,8000.0
2006-10-27 15:00:00,74.33,74.41,74.3,74.3,21600.0,47.9686,48.0202,47.9492,47.9492,21600.0
2006-10-27 15:30:00,74.3,74.34,74.2,74.3,28300.0,47.9492,47.9751,47.8847,47.9492,28300.0
2006-10-27 16:00:00,74.3,74.37,74.3,74.37,4000.0,47.9492,47.9944,47.9492,47.9944,4000.0
2006-10-30 09:30:00,74.1,74.32,74.09,74.18,20200.0,47.8202,47.9622,47.8137,47.8718,20200.0
2006-10-30 10:00:00,74.19,74.19,74.05,74.1,9500.0,47.8783,47.8783,47.7879,47.8202,9500.0
2006-10-30 10:30:00,74.13,74.24,74.13,74.19,6500.0,47.8395,47.9105,47.8395,47.8783,6500.0
2006-10-30 11:00:00,74.2,74.32,74.2,74.3,12900.0,47.8847,47.9622,47.8847,47.9492,12900.0
2006-10-30 11:30:00,74.3,74.31,74.22,74.25,13600.0,47.9492,47.9557,47.8976,47.917,13600.0
2006-10-30 12:00:00,74.24,74.26,74.13,74.17,7100.0,47.9105,47.9234,47.8395,47.8653,7100.0
2006-10-30 12:30:00,74.18,74.23,74.15,74.2,6300.0,47.8718,47.9041,47.8524,47.8847,6300.0
2006-10-30 13:00:00,74.18,74.35,74.18,74.29,11200.0,47.8718,47.9815,47.8718,47.9428,11200.0
2006-10-30 13:30:00,74.31,74.4,74.27,74.38,12700.0,47.9557,48.0138,47.9299,48.0009,12700.0
2006-10-30 14:00:00,74.44,74.44,74.37,74.42,10500.0,48.0396,48.0396,47.9944,48.0267,10500.0
2006-10-30 14:30:00,74.37,74.4,74.33,74.36,17300.0,47.9944,48.0138,47.9686,47.988,17300.0
2006-10-30 15:00:00,74.32,74.42,74.25,74.31,19800.0,47.9622,48.0267,47.917,47.9557,19800.0
2006-10-30 15:30:00,74.27,74.31,74.24,74.3,16600.0,47.9299,47.9557,47.9105,47.9492,16600.0
2006-10-30 16:00:00,74.3,74.3,74.3,74.3,0.0,47.9492,47.9492,47.9492,47.9492,0.0
2006-10-31 09:30:00,74.47,74.49,74.3,74.33,13400.0,48.059,48.0719,47.9492,47.9686,13400.0
2006-10-31 10:00:00,74.31,74.32,74.16,74.18,39900.0,47.9557,47.9622,47.8589,47.8718,39900.0
2006-10-31 10:30:00,74.19,74.34,74.19,74.34,10500.0,47.8783,47.9751,47.8783,47.9751,10500.0
2006-10-31 11:00:00,74.35,74.38,74.3,74.3,9400.0,47.9815,48.0009,47.9492,47.9492,9400.0
2006-10-31 11:30:00,74.32,74.33,74.15,74.15,18200.0,47.9622,47.9686,47.8524,47.8524,18200.0
2006-10-31 12:00:00,74.17,74.24,74.12,74.16,15600.0,47.8653,47.9105,47.8331,47.8589,15600.0
2006-10-31 12:30:00,74.14,74.17,74.03,74.09,7200.0,47.846,47.8653,47.775,47.8137,7200.0
2006-10-31 13:00:00,74.03,74.07,74.0,74.03,7400.0,47.775,47.8008,47.7556,47.775,7400.0
2006-10-31 13:30:00,74.04,74.17,74.04,74.14,28700.0,47.7815,47.8653,47.7815,47.846,28700.0
2006-10-31 14:00:00,74.14,74.14,74.07,74.07,10400.0,47.846,47.846,47.8008,47.8008,10400.0
2006-10-31 14:30:00,74.06,74.17,74.06,74.13,7600.0,47.7944,47.8653,47.7944,47.8395,7600.0
2006-10-31 15:00:00,74.14,74.22,74.07,74.22,12400.0,47.846,47.8976,47.8008,47.8976,12400.0
2006-10-31 15:30:00,74.21,74.36,74.17,74.23,24300.0,47.8912,47.988,47.8653,47.9041,24300.0
2006-10-31 16:00:00,74.25,74.25,74.25,74.25,300.0,47.917,47.917,47.917,47.917,300.0
2006-11-01 09:30:00,74.46,74.52,74.4,74.44,20000.0,48.0525,48.0912,48.0138,48.0396,20000.0
2006-11-01 10:00:00,74.31,74.47,74.17,74.17,13000.0,47.9557,48.059,47.8653,47.8653,13000.0
2006-11-01 10:30:00,74.25,74.31,74.25,74.29,28700.0,47.917,47.9557,47.917,47.9428,28700.0
2006-11-01 11:00:00,74.31,74.38,74.24,74.24,28900.0,47.9557,48.0009,47.9105,47.9105,28900.0
2006-11-01 11:30:00,74.26,74.26,74.05,74.11,14900.0,47.9234,47.9234,47.7879,47.8266,14900.0
2006-11-01 12:00:00,74.08,74.17,74.05,74.05,21000.0,47.8073,47.8653,47.7879,47.7879,21000.0
2006-11-01 12:30:00,74.07,74.07,73.95,74.0,17700.0,47.8008,47.8008,47.7234,47.7556,17700.0
2006-11-01 13:00:00,74.01,74.09,73.98,74.09,11300.0,47.7621,47.8137,47.7427,47.8137,11300.0
2006-11-01 13:30:00,74.06,74.09,74.0,74.06,7200.0,47.7944,47.8137,47.7556,47.7944,7200.0
2006-11-01 14:00:00,74.03,74.04,73.89,73.89,9000.0,47.775,47.7815,47.6847,47.6847,9000.0
2006-11-01 14:30:00,73.93,73.93,73.83,73.83,8900.0,47.7105,47.7105,47.6459,47.6459,8900.0
2006-11-01 15:00:00,73.82,73.84,73.69,73.69,24900.0,47.6395,47.6524,47.5556,47.5556,24900.0
2006-11-01 15:30:00,73.71,73.77,73.65,73.71,18700.0,47.5685,47.6072,47.5298,47.5685,18700.0
2006-11-01 16:00:00,73.78,73.78,73.67,73.67,400.0,47.6137,47.6137,47.5427,47.5427,400.0
2006-11-02 09:30:00,73.61,73.62,73.44,73.45,9400.0,47.504,47.5104,47.3942,47.4007,9400.0
2006-11-02 10:00:00,73.46,73.59,73.43,73.59,11100.0,47.4072,47.491,47.3878,47.491,11100.0
2006-11-02 10:30:00,73.57,73.69,73.56,73.66,8200.0,47.4781,47.5556,47.4717,47.5362,8200.0
2006-11-02 11:00:00,73.67,73.77,73.66,73.71,7100.0,47.5427,47.6072,47.5362,47.5685,7100.0
2006-11-02 11:30:00,73.68,73.69,73.57,73.58,18400.0,47.5491,47.5556,47.4781,47.4846,18400.0
2006-11-02 12:00:00,73.59,73.7,73.59,73.64,9000.0,47.491,47.562,47.491,47.5233,9000.0
2006-11-02 12:30:00,73.64,73.65,73.55,73.56,11700.0,47.5233,47.5298,47.4652,47.4717,11700.0
2006-11-02 13:00:00,73.55,73.64,73.51,73.64,11700.0,47.4652,47.5233,47.4394,47.5233,11700.0
2006-11-02 13:30:00,73.61,73.68,73.58,73.66,5700.0,47.504,47.5491,47.4846,47.5362,5700.0
2006-11-02 14:00:00,73.64,73.68,73.61,73.63,20500.0,47.5233,47.5491,47.504,47.5169,20500.0
2006-11-02 14:30:00,73.62,73.68,73.53,73.53,21400.0,47.5104,47.5491,47.4523,47.4523,21400.0
2006-11-02 15:00:00,73.57,73.64,73.56,73.59,8700.0,47.4781,47.5233,47.4717,47.491,8700.0
2006-11-02 15:30:00,73.62,73.72,73.59,73.67,19300.0,47.5104,47.5749,47.491,47.5427,19300.0
2006-11-02 16:00:00,73.67,73.67,73.67,73.67,0.0,47.5427,47.5427,47.5427,47.5427,0.0
2006-11-03 09:30:00,73.89,73.97,73.75,73.81,12400.0,47.6847,47.7363,47.5943,47.633,12400.0
2006-11-03 10:00:00,73.83,73.88,73.74,73.74,9200.0,47.6459,47.6782,47.5878,47.5878,9200.0
2006-11-03 10:30:00,73.72,73.73,73.61,73.68,7500.0,47.5749,47.5814,47.504,47.5491,7500.0
2006-11-03 11:00:00,73.68,73.69,73.48,73.51,50600.0,47.5491,47.5556,47.4201,47.4394,50600.0
2006-11-03 11:30:00,73.5,73.5,73.35,73.44,14800.0,47.433,47.433,47.3362,47.3942,14800.0
2006-11-03 12:00:00,73.46,73.46,73.36,73.43,6900.0,47.4072,47.4072,47.3426,47.3878,6900.0
2006-11-03 12:30:00,73.42,73.46,73.37,73.39,7100.0,47.3813,47.4072,47.3491,47.362,7100.0
2006-11-03 13:00:00,73.38,73.52,73.31,73.51,10600.0,47.3555,47.4459,47.3104,47.4394,10600.0
2006-11-03 13:30:00,73.5,73.52,73.42,73.48,5500.0,47.433,47.4459,47.3813,47.4201,5500.0
2006-11-03 14:00:00,73.48,73.59,73.4,73.55,15600.0,47.4201,47.491,47.3684,47.4652,15600.0
2006-11-03 14:30:00,73.56,73.63,73.55,73.55,8200.0,47.4717,47.5169,47.4652,47.4652,8200.0
2006-11-03 15:00:00,73.54,73.56,73.46,73.47,40400.0,47.4588,47.4717,47.4072,47.4136,40400.0
2006-11-03 15:30:00,73.47,73.58,73.47,73.55,31800.0,47.4136,47.4846,47.4136,47.4652,31800.0
2006-11-03 16:00:00,73.48,73.56,73.44,73.44,2400.0,47.4201,47.4717,47.3942,47.3942,2400.0
2006-11-06 09:30:00,73.8,73.91,73.7,73.85,27300.0,47.6266,47.6976,47.562,47.6588,27300.0
2006-11-06 10:00:00,73.88,74.12,73.88,74.05,11700.0,47.6782,47.8331,47.6782,47.7879,11700.0
2006-11-06 10:30:00,74.0,74.11,74.0,74.07,12400.0,47.7556,47.8266,47.7556,47.8008,12400.0
2006-11-06 11:00:00,74.06,74.14,74.04,74.14,8300.0,47.7944,47.846,47.7815,47.846,8300.0
2006-11-06 11:30:00,74.14,74.21,74.07,74.17,19100.0,47.846,47.8912,47.8008,47.8653,19100.0
2006-11-06 12:00:00,74.2,74.23,74.15,74.17,10900.0,47.8847,47.9041,47.8524,47.8653,10900.0
2006-11-06 12:30:00,74.18,74.19,74.12,74.13,7500.0,47.8718,47.8783,47.8331,47.8395,7500.0
2006-11-06 13:00:00,74.16,74.26,74.16,74.21,2500.0,47.8589,47.9234,47.8589,47.8912,2500.0
2006-11-06 13:30:00,74.21,74.25,74.18,74.2,4700.0,47.8912,47.917,47.8718,47.8847,4700.0
2006-11-06 14:00:00,74.18,74.26,74.18,74.26,5000.0,47.8718,47.9234,47.8718,47.9234,5000.0
2006-11-06 14:30:00,74.25,74.29,74.21,74.23,8300.0,47.917,47.9428,47.8912,47.9041,8300.0
2006-11-06 15:00:00,74.24,74.4,74.24,74.36,9700.0,47.9105,48.0138,47.9105,47.988,9700.0
2006-11-06 15:30:00,74.38,74.4,74.3,74.32,9700.0,48.0009,48.0138,47.9492,47.9622,9700.0
2006-11-06 16:00:00,74.32,74.32,74.32,74.32,0.0,47.9622,47.9622,47.9622,47.9622,0.0
2006-11-07 09:30:00,74.45,74.45,74.27,74.43,28100.0,48.046,48.046,47.9299,48.0331,28100.0
2006-11-07 10:00:00,74.44,74.67,74.44,74.63,12200.0,48.0396,48.188,48.0396,48.1622,12200.0
2006-11-07 10:30:00,74.63,74.66,74.53,74.55,9000.0,48.1622,48.1816,48.0977,48.1106,9000.0
2006-11-07 11:00:00,74.57,74.65,74.57,74.65,7400.0,48.1235,48.1751,48.1235,48.1751,7400.0
2006-11-07 11:30:00,74.66,74.66,74.57,74.63,12200.0,48.1816,48.1816,48.1235,48.1622,12200.0
2006-11-07 12:00:00,74.61,74.71,74.61,74.65,13900.0,48.1493,48.2138,48.1493,48.1751,13900.0
2006-11-07 12:30:00,74.66,74.76,74.64,74.76,10800.0,48.1816,48.2461,48.1687,48.2461,10800.0
2006-11-07 13:00:00,74.72,74.72,74.61,74.62,13500.0,48.2203,48.2203,48.1493,48.1558,13500.0
2006-11-07 13:30:00,74.64,74.7,74.63,74.63,8000.0,48.1687,48.2074,48.1622,48.1622,8000.0
2006-11-07 14:00:00,74.64,74.64,74.47,74.47,14600.0,48.1687,48.1687,48.059,48.059,14600.0
2006-11-07 14:30:00,74.48,74.59,74.46,74.59,4800.0,48.0654,48.1364,48.0525,48.1364,4800.0
2006-11-07 15:00:00,74.61,74.63,74.46,74.51,10800.0,48.1493,48.1622,48.0525,48.0848,10800.0
2006-11-07 15:30:00,74.51,74.6,74.43,74.48,16600.0,48.0848,48.1428,48.0331,48.0654,16600.0
2006-11-07 16:00:00,74.48,74.48,74.48,74.48,0.0,48.0654,48.0654,48.0654,48.0654,0.0
2006-11-08 09:30:00,74.3,74.39,74.18,74.34,18600.0,47.9492,48.0073,47.8718,47.9751,18600.0
2006-11-08 10:00:00,74.34,74.44,74.32,74.32,23900.0,47.9751,48.0396,47.9622,47.9622,23900.0
2006-11-08 10:30:00,74.29,74.54,74.29,74.5,15700.0,47.9428,48.1041,47.9428,48.0783,15700.0
2006-11-08 11:00:00,74.45,74.49,74.42,74.44,18600.0,48.046,48.0719,48.0267,48.0396,18600.0
2006-11-08 11:30:00,74.44,74.48,74.42,74.46,16300.0,48.0396,48.0654,48.0267,48.0525,16300.0
2006-11-08 12:00:00,74.49,74.51,74.38,74.38,4900.0,48.0719,48.0848,48.0009,48.0009,4900.0
2006-11-08 12:30:00,74.35,74.55,74.32,74.5,6700.0,47.9815,48.1106,47.9622,48.0783,6700.0
2006-11-08 13:00:00,74.5,74.5,74.36,74.44,4600.0,48.0783,48.0783,47.988,48.0396,4600.0
2006-11-08 13:30:00,74.46,74.64,74.46,74.6,5200.0,48.0525,48.1687,48.0525,48.1428,5200.0
2006-11-08 14:00:00,74.6,74.82,74.55,74.79,14200.0,48.1428,48.2848,48.1106,48.2655,14200.0
2006-11-08 14:30:00,74.8,74.9,74.79,74.82,15700.0,48.2719,48.3365,48.2655,48.2848,15700.0
2006-11-08 15:00:00,74.84,74.86,74.75,74.78,19800.0,48.2977,48.3106,48.2396,48.259,19800.0
2006-11-08 15:30:00,74.76,74.81,74.71,74.76,33700.0,48.2461,48.2784,48.2138,48.2461,33700.0
2006-11-08 16:00:00,74.76,74.76,74.76,74.76,0.0,48.2461,48.2461,48.2461,48.2461,0.0
2006-11-09 09:30:00,75.0,75.0,74.68,74.75,38600.0,48.401,48.401,48.1945,48.2396,38600.0
2006-11-09 10:00:00,74.77,74.77,74.55,74.58,23300.0,48.2526,48.2526,48.1106,48.1299,23300.0
2006-11-09 10:30:00,74.61,74.72,74.56,74.72,15700.0,48.1493,48.2203,48.117,48.2203,15700.0
2006-11-09 11:00:00,74.69,74.74,74.66,74.69,4700.0,48.2009,48.2332,48.1816,48.2009,4700.0
2006-11-09 11:30:00,74.69,74.75,74.66,74.7,21400.0,48.2009,48.2396,48.1816,48.2074,21400.0
2006-11-09 12:00:00,74.69,74.75,74.64,74.72,26300.0,48.2009,48.2396,48.1687,48.2203,26300.0
2006-11-09 12:30:00,74.74,74.76,74.68,74.76,17900.0,48.2332,48.2461,48.1945,48.2461,17900.0
2006-11-09 13:00:00,74.76,74.76,74.61,74.63,76500.0,48.2461,48.2461,48.1493,48.1622,76500.0
2006-11-09 13:30:00,74.65,74.73,74.63,74.63,33600.0,48.1751,48.2267,48.1622,48.1622,33600.0
2006-11-09 14:00:00,74.64,74.71,74.58,74.59,56100.0,48.1687,48.2138,48.1299,48.1364,56100.0
2006-11-09 14:30:00,74.58,74.6,74.48,74.52,30400.0,48.1299,48.1428,48.0654,48.0912,30400.0
2006-11-09 15:00:00,74.52,74.52,74.34,74.47,86100.0,48.0912,48.0912,47.9751,48.059,86100.0
2006-11-09 15:30:00,74.47,74.48,74.34,74.48,59100.0,48.059,48.0654,47.9751,48.0654,59100.0
2006-11-09 16:00:00,74.48,74.48,74.34,74.34,15600.0,48.0654,48.0654,47.9751,47.9751,15600.0
2006-11-10 09:30:00,74.5,74.56,74.42,74.43,46200.0,48.0783,48.117,48.0267,48.0331,46200.0
2006-11-10 10:00:00,74.5,74.53,74.43,74.43,6400.0,48.0783,48.0977,48.0331,48.0331,6400.0
2006-11-10 10:30:00,74.39,74.53,74.39,74.48,10700.0,48.0073,48.0977,48.0073,48.0654,10700.0
2006-11-10 11:00:00,74.49,74.49,74.38,74.49,4300.0,48.0719,48.0719,48.0009,48.0719,4300.0
2006-11-10 11:30:00,74.5,74.56,74.43,74.44,6300.0,48.0783,48.117,48.0331,48.0396,6300.0
2006-11-10 12:00:00,74.47,74.47,74.45,74.45,1200.0,48.059,48.059,48.046,48.046,1200.0
2006-11-10 12:30:00,74.46,74.46,74.38,74.39,23200.0,48.0525,48.0525,48.0009,48.0073,23200.0
2006-11-10 13:00:00,74.39,74.4,74.35,74.36,5200.0,48.0073,48.0138,47.9815,47.988,5200.0
2006-11-10 13:30:00,74.36,74.37,74.27,74.28,18200.0,47.988,47.9944,47.9299,47.9363,18200.0
2006-11-10 14:00:00,74.28,74.43,74.28,74.42,15000.0,47.9363,48.0331,47.9363,48.0267,15000.0
2006-11-10 14:30:00,74.41,74.53,74.36,74.53,13600.0,48.0202,48.0977,47.988,48.0977,13600.0
2006-11-10 15:00:00,74.48,74.53,74.4,74.46,8300.0,48.0654,48.0977,48.0138,48.0525,8300.0
2006-11-10 15:30:00,74.46,74.62,74.46,74.55,6800.0,48.0525,48.1558,48.0525,48.1106,6800.0
2006-11-10 16:00:00,74.54,74.54,74.54,74.54,400.0,48.1041,48.1041,48.1041,48.1041,400.0
2006-11-13 09:30:00,74.42,74.85,74.42,74.75,19500.0,48.0267,48.3042,48.0267,48.2396,19500.0
2006-11-13 10:00:00,74.77,75.05,74.76,75.01,21900.0,48.2526,48.4333,48.2461,48.4074,21900.0
2006-11-13 10:30:00,75.0,75.0,74.88,74.95,7900.0,48.401,48.401,48.3235,48.3687,7900.0
2006-11-13 11:00:00,74.96,74.98,74.88,74.91,7900.0,48.3752,48.3881,48.3235,48.3429,7900.0
2006-11-13 11:30:00,74.91,74.91,74.79,74.85,32200.0,48.3429,48.3429,48.2655,48.3042,32200.0
2006-11-13 12:00:00,74.86,74.93,74.81,74.87,11200.0,48.3106,48.3558,48.2784,48.3171,11200.0
2006-11-13 12:30:00,74.9,74.91,74.78,74.78,7500.0,48.3365,48.3429,48.259,48.259,7500.0
2006-11-13 13:00:00,74.79,74.83,74.78,74.78,6000.0,48.2655,48.2913,48.259,48.259,6000.0
2006-11-13 13:30:00,74.78,74.87,74.73,74.84,15100.0,48.259,48.3171,48.2267,48.2977,15100.0
2006-11-13 14:00:00,74.84,74.9,74.83,74.87,12600.0,48.2977,48.3365,48.2913,48.3171,12600.0
2006-11-13 14:30:00,74.87,74.94,74.86,74.93,13300.0,48.3171,48.3623,48.3106,48.3558,13300.0
2006-11-13 15:00:00,74.89,74.9,74.83,74.86,12300.0,48.33,48.3365,48.2913,48.3106,12300.0
2006-11-13 15:30:00,74.83,74.85,74.76,74.78,15200.0,48.2913,48.3042,48.2461,48.259,15200.0
2006-11-13 16:00:00,74.84,74.84,74.81,74.81,600.0,48.2977,48.2977,48.2784,48.2784,600.0
2006-11-14 09:30:00,75.05,75.06,74.72,74.74,64700.0,48.4333,48.4397,48.2203,48.2332,64700.0
2006-11-14 10:00:00,74.75,74.84,74.52,74.52,135700.0,48.2396,48.2977,48.0912,48.0912,135700.0
2006-11-14 10:30:00,74.5,74.59,74.47,74.57,9600.0,48.0783,48.1364,48.059,48.1235,9600.0
2006-11-14 11:00:00,74.57,74.61,74.5,74.58,6900.0,48.1235,48.1493,48.0783,48.1299,6900.0
2006-11-14 11:30:00,74.6,74.61,74.5,74.55,24000.0,48.1428,48.1493,48.0783,48.1106,24000.0
2006-11-14 12:00:00,74.54,74.55,74.52,74.55,10100.0,48.1041,48.1106,48.0912,48.1106,10100.0
2006-11-14 12:30:00,74.55,74.63,74.52,74.63,7100.0,48.1106,48.1622,48.0912,48.1622,7100.0
2006-11-14 13:00:00,74.63,74.73,74.63,74.73,3300.0,48.1622,48.2267,48.1622,48.2267,3300.0
2006-11-14 13:30:00,74.71,74.78,74.71,74.75,4200.0,48.2138,48.259,48.2138,48.2396,4200.0
2006-11-14 14:00:00,74.74,74.8,74.7,74.8,4200.0,48.2332,48.2719,48.2074,48.2719,4200.0
2006-11-14 14:30:00,74.73,75.19,74.73,75.14,14800.0,48.2267,48.5236,48.2267,48.4913,14800.0
2006-11-14 15:00:00,75.14,75.3,75.13,75.15,15100.0,48.4913,48.5946,48.4849,48.4978,15100.0
2006-11-14 15:30:00,75.15,75.27,75.13,75.24,27300.0,48.4978,48.5752,48.4849,48.5559,27300.0
2006-11-14 16:00:00,75.24,75.24,75.24,75.24,0.0,48.5559,48.5559,48.5559,48.5559,0.0
2006-11-15 09:30:00,75.24,75.34,75.13,75.33,9100.0,48.5559,48.6204,48.4849,48.614,9100.0
2006-11-15 10:00:00,75.31,75.34,75.18,75.23,40200.0,48.601,48.6204,48.5171,48.5494,40200.0
2006-11-15 10:30:00,75.25,75.25,75.19,75.21,3200.0,48.5623,48.5623,48.5236,48.5365,3200.0
2006-11-15 11:00:00,75.23,75.32,75.21,75.26,78600.0,48.5494,48.6075,48.5365,48.5688,78600.0
2006-11-15 11:30:00,75.25,75.26,75.18,75.24,16700.0,48.5623,48.5688,48.5171,48.5559,16700.0
2006-11-15 12:00:00,75.25,75.27,75.21,75.27,10400.0,48.5623,48.5752,48.5365,48.5752,10400.0
2006-11-15 12:30:00,75.24,75.34,75.22,75.34,10800.0,48.5559,48.6204,48.543,48.6204,10800.0
2006-11-15 13:00:00,75.33,75.34,75.29,75.34,3400.0,48.614,48.6204,48.5881,48.6204,3400.0
2006-11-15 13:30:00,75.32,75.42,75.32,75.39,20600.0,48.6075,48.672,48.6075,48.6527,20600.0
2006-11-15 14:00:00,75.37,75.5,75.27,75.27,48800.0,48.6398,48.7237,48.5752,48.5752,48800.0
2006-11-15 14:30:00,75.31,75.31,75.17,75.25,118800.0,48.601,48.601,48.5107,48.5623,118800.0
2006-11-15 15:00:00,75.24,75.37,75.23,75.35,44800.0,48.5559,48.6398,48.5494,48.6269,44800.0
2006-11-15 15:30:00,75.36,75.36,75.26,75.32,30700.0,48.6333,48.6333,48.5688,48.6075,30700.0
2006-11-15 16:00:00,75.34,75.34,75.34,75.34,6000.0,48.6204,48.6204,48.6204,48.6204,6000.0
2006-11-16 09:30:00,75.64,75.64,75.48,75.57,12200.0,48.814,48.814,48.7108,48.7688,12200.0
2006-11-16 10:00:00,75.55,75.61,75.48,75.56,28300.0,48.7559,48.7946,48.7108,48.7624,28300.0
2006-11-16 10:30:00,75.57,75.64,75.45,75.45,6700.0,48.7688,48.814,48.6914,48.6914,6700.0
2006-11-16 11:00:00,75.48,75.53,75.48,75.53,5900.0,48.7108,48.743,48.7108,48.743,5900.0
2006-11-16 11:30:00,75.54,75.58,75.47,75.51,10200.0,48.7495,48.7753,48.7043,48.7301,10200.0
2006-11-16 12:00:00,75.55,75.63,75.5,75.55,5500.0,48.7559,48.8076,48.7237,48.7559,5500.0
2006-11-16 12:30:00,75.56,75.56,75.5,75.56,4000.0,48.7624,48.7624,48.7237,48.7624,4000.0
2006-11-16 13:00:00,75.55,75.58,75.53,75.53,4700.0,48.7559,48.7753,48.743,48.743,4700.0
2006-11-16 13:30:00,75.63,75.68,75.57,75.63,13900.0,48.8076,48.8398,48.7688,48.8076,13900.0
2006-11-16 14:00:00,75.61,75.61,75.49,75.53,18100.0,48.7946,48.7946,48.7172,48.743,18100.0
2006-11-16 14:30:00,75.53,75.6,75.47,75.53,20200.0,48.743,48.7882,48.7043,48.743,20200.0
2006-11-16 15:00:00,75.55,75.62,75.5,75.6,29600.0,48.7559,48.8011,48.7237,48.7882,29600.0
2006-11-16 15:30:00,75.6,75.62,75.46,75.49,9700.0,48.7882,48.8011,48.6978,48.7172,9700.0
2006-11-16 16:00:00,75.5,75.5,75.47,75.47,6700.0,48.7237,48.7237,48.7043,48.7043,6700.0
2006-11-17 09:30:00,75.37,75.37,75.25,75.35,22900.0,48.6398,48.6398,48.5623,48.6269,22900.0
2006-11-17 10:00:00,75.35,75.35,75.21,75.25,7100.0,48.6269,48.6269,48.5365,48.5623,7100.0
2006-11-17 10:30:00,75.23,75.37,75.19,75.33,6200.0,48.5494,48.6398,48.5236,48.614,6200.0
2006-11-17 11:00:00,75.3,75.38,75.28,75.37,7700.0,48.5946,48.6462,48.5817,48.6398,7700.0
2006-11-17 11:30:00,75.37,75.37,75.29,75.31,9600.0,48.6398,48.6398,48.5881,48.601,9600.0
2006-11-17 12:00:00,75.35,75.43,75.33,75.43,18300.0,48.6269,48.6785,48.614,48.6785,18300.0
2006-11-17 12:30:00,75.44,75.55,75.43,75.44,14500.0,48.6849,48.7559,48.6785,48.6849,14500.0
2006-11-17 13:00:00,75.43,75.48,75.43,75.43,2600.0,48.6785,48.7108,48.6785,48.6785,2600.0
2006-11-17 13:30:00,75.43,75.46,75.39,75.4,10600.0,48.6785,48.6978,48.6527,48.6591,10600.0
2006-11-17 14:00:00,75.4,75.41,75.29,75.39,21700.0,48.6591,48.6656,48.5881,48.6527,21700.0
2006-11-17 14:30:00,75.4,75.49,75.4,75.49,23700.0,48.6591,48.7172,48.6591,48.7172,23700.0
2006-11-17 15:00:00,75.49,75.5,75.39,75.42,13900.0,48.7172,48.7237,48.6527,48.672,13900.0
2006-11-17 15:30:00,75.42,75.51,75.42,75.46,24600.0,48.672,48.7301,48.672,48.6978,24600.0
2006-11-17 16:00:00,75.5,75.55,75.5,75.55,600.0,48.7237,48.7559,48.7237,48.7559,600.0
2006-11-20 09:30:00,75.3,75.55,75.3,75.5,39400.0,48.5946,48.7559,48.5946,48.7237,39400.0
2006-11-20 10:00:00,75.55,75.61,75.51,75.56,10200.0,48.7559,48.7946,48.7301,48.7624,10200.0
2006-11-20 10:30:00,75.57,75.7,75.57,75.7,211500.0,48.7688,48.8527,48.7688,48.8527,211500.0
2006-11-20 11:00:00,75.69,75.73,75.64,75.7,19100.0,48.8463,48.8721,48.814,48.8527,19100.0
2006-11-20 11:30:00,75.72,75.74,75.64,75.69,13700.0,48.8656,48.8785,48.814,48.8463,13700.0
2006-11-20 12:00:00,75.68,75.71,75.62,75.64,256100.0,48.8398,48.8592,48.8011,48.814,256100.0
2006-11-20 12:30:00,75.63,75.63,75.53,75.63,43300.0,48.8076,48.8076,48.743,48.8076,43300.0
2006-11-20 13:00:00,75.6,75.65,75.56,75.62,147700.0,48.7882,48.8205,48.7624,48.8011,147700.0
2006-11-20 13:30:00,75.61,75.64,75.57,75.6,391300.0,48.7946,48.814,48.7688,48.7882,391300.0
2006-11-20 14:00:00,75.62,75.66,75.4,75.45,15800.0,48.8011,48.8269,48.6591,48.6914,15800.0
2006-11-20 14:30:00,75.43,75.5,75.4,75.5,42100.0,48.6785,48.7237,48.6591,48.7237,42100.0
2006-11-20 15:00:00,75.5,75.51,75.45,75.48,36400.0,48.7237,48.7301,48.6914,48.7108,36400.0
2006-11-20 15:30:00,75.5,75.53,75.43,75.5,107900.0,48.7237,48.743,48.6785,48.7237,107900.0
2006-11-20 16:00:00,75.46,75.49,75.46,75.49,900.0,48.6978,48.7172,48.6978,48.7172,900.0
2006-11-21 09:30:00,75.51,75.78,75.5,75.53,17800.0,48.7301,48.9044,48.7237,48.743,17800.0
2006-11-21 10:00:00,75.54,75.62,75.53,75.56,17700.0,48.7495,48.8011,48.743,48.7624,17700.0
2006-11-21 10:30:00,75.56,75.57,75.47,75.52,20400.0,48.7624,48.7688,48.7043,48.7366,20400.0
2006-11-21 11:00:00,75.55,75.57,75.47,75.51,17400.0,48.7559,48.7688,48.7043,48.7301,17400.0
2006-11-21 11:30:00,75.53,75.54,75.46,75.49,39600.0,48.743,48.7495,48.6978,48.7172,39600.0
2006-11-21 12:00:00,75.53,75.57,75.5,75.57,29000.0,48.743,48.7688,48.7237,48.7688,29000.0
2006-11-21 12:30:00,75.57,75.59,75.53,75.55,5800.0,48.7688,48.7817,48.743,48.7559,5800.0
2006-11-21 13:00:00,75.53,75.56,75.51,75.51,8300.0,48.743,48.7624,48.7301,48.7301,8300.0
2006-11-21 13:30:00,75.55,75.62,75.52,75.59,10000.0,48.7559,48.8011,48.7366,48.7817,10000.0
2006-11-21 14:00:00,75.58,75.58,75.51,75.56,90000.0,48.7753,48.7753,48.7301,48.7624,90000.0
2006-11-21 14:30:00,75.56,75.59,75.51,75.58,7700.0,48.7624,48.7817,48.7301,48.7753,7700.0
2006-11-21 15:00:00,75.55,75.61,75.53,75.55,10100.0,48.7559,48.7946,48.743,48.7559,10100.0
2006-11-21 15:30:00,75.59,75.6,75.53,75.54,11000.0,48.7817,48.7882,48.743,48.7495,11000.0
2006-11-21 16:00:00,75.54,75.54,75.54,75.54,5000.0,48.7495,48.7495,48.7495,48.7495,5000.0
2006-11-22 09:30:00,75.7,75.82,75.63,75.78,12500.0,48.8527,48.9302,48.8076,48.9044,12500.0
2006-11-22 10:00:00,75.78,75.78,75.55,75.63,6000.0,48.9044,48.9044,48.7559,48.8076,6000.0
2006-11-22 10:30:00,75.64,75.66,75.59,75.61,23100.0,48.814,48.8269,48.7817,48.7946,23100.0
2006-11-22 11:00:00,75.59,75.69,75.59,75.63,10100.0,48.7817,48.8463,48.7817,48.8076,10100.0
2006-11-22 11:30:00,75.65,75.65,75.61,75.61,14300.0,48.8205,48.8205,48.7946,48.7946,14300.0
2006-11-22 12:00:00,75.61,75.62,75.57,75.59,13900.0,48.7946,48.8011,48.7688,48.7817,13900.0
2006-11-22 12:30:00,75.6,75.66,75.6,75.63,9300.0,48.7882,48.8269,48.7882,48.8076,9300.0
2006-11-22 13:00:00,75.64,75.65,75.57,75.61,13600.0,48.814,48.8205,48.7688,48.7946,13600.0
2006-11-22 13:30:00,75.61,75.63,75.58,75.59,5600.0,48.7946,48.8076,48.7753,48.7817,5600.0
2006-11-22 14:00:00,75.6,75.61,75.58,75.61,17700.0,48.7882,48.7946,48.7753,48.7946,17700.0
2006-11-22 14:30:00,75.61,75.7,75.58,75.67,27000.0,48.7946,48.8527,48.7753,48.8334,27000.0
2006-11-22 15:00:00,75.7,75.71,75.67,75.69,18200.0,48.8527,48.8592,48.8334,48.8463,18200.0
2006-11-22 15:30:00,75.7,75.75,75.68,75.73,23200.0,48.8527,48.885,48.8398,48.8721,23200.0
2006-11-22 16:00:00,75.7,75.7,75.68,75.68,1700.0,48.8527,48.8527,48.8398,48.8398,1700.0
2006-11-24 09:30:00,75.5,75.56,75.41,75.47,466900.0,48.7237,48.7624,48.6656,48.7043,466900.0
2006-11-24 10:00:00,75.48,75.65,75.48,75.65,7200.0,48.7108,48.8205,48.7108,48.8205,7200.0
2006-11-24 10:30:00,75.62,75.72,75.62,75.72,31400.0,48.8011,48.8656,48.8011,48.8656,31400.0
2006-11-24 11:00:00,75.7,75.75,75.63,75.75,12000.0,48.8527,48.885,48.8076,48.885,12000.0
2006-11-24 11:30:00,75.74,75.74,75.61,75.66,4600.0,48.8785,48.8785,48.7946,48.8269,4600.0
2006-11-24 12:00:00,75.67,75.7,75.64,75.7,3200.0,48.8334,48.8527,48.814,48.8527,3200.0
2006-11-24 12:30:00,75.71,75.71,75.58,75.59,18400.0,48.8592,48.8592,48.7753,48.7817,18400.0
2006-11-24 13:00:00,75.51,75.62,75.51,75.62,13100.0,48.7301,48.8011,48.7301,48.8011,13100.0
2006-11-24 13:30:00,75.62,75.62,75.62,75.62,0.0,48.8011,48.8011,48.8011,48.8011,0.0
2006-11-24 14:00:00,75.62,75.62,75.62,75.62,0.0,48.8011,48.8011,48.8011,48.8011,0.0
2006-11-24 14:30:00,75.62,75.62,75.62,75.62,0.0,48.8011,48.8011,48.8011,48.8011,0.0
2006-11-24 15:00:00,75.62,75.62,75.62,75.62,0.0,48.8011,48.8011,48.8011,48.8011,0.0
2006-11-24 15:30:00,75.62,75.62,75.62,75.62,0.0,48.8011,48.8011,48.8011,48.8011,0.0
2006-11-27 09:30:00,75.36,75.51,75.23,75.23,29300.0,48.6333,48.7301,48.5494,48.5494,29300.0
2006-11-27 10:00:00,75.21,75.21,75.0,75.04,12000.0,48.5365,48.5365,48.401,48.4268,12000.0
2006-11-27 10:30:00,75.04,75.06,74.98,75.05,20200.0,48.4268,48.4397,48.3881,48.4333,20200.0
2006-11-27 11:00:00,75.06,75.06,74.81,74.83,8000.0,48.4397,48.4397,48.2784,48.2913,8000.0
2006-11-27 11:30:00,74.75,74.86,74.75,74.79,24200.0,48.2396,48.3106,48.2396,48.2655,24200.0
2006-11-27 12:00:00,74.78,74.84,74.72,74.82,13700.0,48.259,48.2977,48.2203,48.2848,13700.0
2006-11-27 12:30:00,74.83,74.83,74.66,74.67,8300.0,48.2913,48.2913,48.1816,48.188,8300.0
2006-11-27 13:00:00,74.67,74.71,74.61,74.71,6600.0,48.188,48.2138,48.1493,48.2138,6600.0
2006-11-27 13:30:00,74.75,74.76,74.68,74.71,6700.0,48.2396,48.2461,48.1945,48.2138,6700.0
2006-11-27 14:00:00,74.73,74.73,74.54,74.57,21300.0,48.2267,48.2267,48.1041,48.1235,21300.0
2006-11-27 14:30:00,74.61,74.64,74.52,74.52,10700.0,48.1493,48.1687,48.0912,48.0912,10700.0
2006-11-27 15:00:00,74.54,74.58,74.43,74.57,96800.0,48.1041,48.1299,48.0331,48.1235,96800.0
2006-11-27 15:30:00,74.57,74.62,74.51,74.55,12000.0,48.1235,48.1558,48.0848,48.1106,12000.0
2006-11-27 16:00:00,74.55,74.55,74.45,74.5,1400.0,48.1106,48.1106,48.046,48.0783,1400.0
2006-11-28 09:30:00,74.25,74.49,74.19,74.38,21700.0,47.917,48.0719,47.8783,48.0009,21700.0
2006-11-28 10:00:00,74.38,74.66,74.3,74.64,11600.0,48.0009,48.1816,47.9492,48.1687,11600.0
2006-11-28 10:30:00,74.62,74.76,74.62,74.67,15200.0,48.1558,48.2461,48.1558,48.188,15200.0
2006-11-28 11:00:00,74.68,74.71,74.6,74.64,17800.0,48.1945,48.2138,48.1428,48.1687,17800.0
2006-11-28 11:30:00,74.63,74.75,74.59,74.6,6700.0,48.1622,48.2396,48.1364,48.1428,6700.0
2006-11-28 12:00:00,74.64,74.68,74.62,74.66,10700.0,48.1687,48.1945,48.1558,48.1816,10700.0
2006-11-28 12:30:00,74.59,74.62,74.49,74.5,7200.0,48.1364,48.1558,48.0719,48.0783,7200.0
2006-11-28 13:00:00,74.53,74.7,74.43,74.45,32300.0,48.0977,48.2074,48.0331,48.046,32300.0
2006-11-28 13:30:00,74.49,74.57,74.46,74.56,5300.0,48.0719,48.1235,48.0525,48.117,5300.0
2006-11-28 14:00:00,74.53,74.6,74.48,74.58,10500.0,48.0977,48.1428,48.0654,48.1299,10500.0
2006-11-28 14:30:00,74.61,74.64,74.54,74.61,27200.0,48.1493,48.1687,48.1041,48.1493,27200.0
2006-11-28 15:00:00,74.57,74.73,74.56,74.7,16600.0,48.1235,48.2267,48.117,48.2074,16600.0
2006-11-28 15:30:00,74.72,74.78,74.68,74.74,20500.0,48.2203,48.259,48.1945,48.2332,20500.0
2006-11-28 16:00:00,74.74,74.74,74.74,74.74,0.0,48.2332,48.2332,48.2332,48.2332,0.0
2006-11-29 09:30:00,75.0,75.2,74.98,75.16,12700.0,48.401,48.5301,48.3881,48.5042,12700.0
2006-11-29 10:00:00,75.18,75.35,75.11,75.33,8900.0,48.5171,48.6269,48.472,48.614,8900.0
2006-11-29 10:30:00,75.3,75.31,75.24,75.28,7500.0,48.5946,48.601,48.5559,48.5817,7500.0
2006-11-29 11:00:00,75.29,75.53,75.29,75.47,8000.0,48.5881,48.743,48.5881,48.7043,8000.0
2006-11-29 11:30:00,75.46,75.47,75.39,75.45,12700.0,48.6978,48.7043,48.6527,48.6914,12700.0
2006-11-29 12:00:00,75.45,75.47,75.32,75.32,18200.0,48.6914,48.7043,48.6075,48.6075,18200.0
2006-11-29 12:30:00,75.32,75.4,75.3,75.33,11900.0,48.6075,48.6591,48.5946,48.614,11900.0
2006-11-29 13:00:00,75.35,75.35,75.24,75.24,6900.0,48.6269,48.6269,48.5559,48.5559,6900.0
2006-11-29 13:30:00,75.2,75.23,75.1,75.22,19100.0,48.5301,48.5494,48.4655,48.543,19100.0
2006-11-29 14:00:00,75.25,75.26,75.15,75.15,12000.0,48.5623,48.5688,48.4978,48.4978,12000.0
2006-11-29 14:30:00,75.17,75.42,75.16,75.4,42100.0,48.5107,48.672,48.5042,48.6591,42100.0
2006-11-29 15:00:00,75.38,75.49,75.35,75.35,20000.0,48.6462,48.7172,48.6269,48.6269,20000.0
2006-11-29 15:30:00,75.4,75.56,75.4,75.49,19200.0,48.6591,48.7624,48.6591,48.7172,19200.0
2006-11-29 16:00:00,75.45,75.49,75.45,75.49,200.0,48.6914,48.7172,48.6914,48.7172,200.0
2006-11-30 09:30:00,75.6,75.61,75.45,75.49,30600.0,48.7882,48.7946,48.6914,48.7172,30600.0
2006-11-30 10:00:00,75.48,75.49,75.12,75.22,36000.0,48.7108,48.7172,48.4784,48.543,36000.0
2006-11-30 10:30:00,75.23,75.35,75.23,75.35,26700.0,48.5494,48.6269,48.5494,48.6269,26700.0
2006-11-30 11:00:00,75.28,75.37,75.18,75.3,7600.0,48.5817,48.6398,48.5171,48.5946,7600.0
2006-11-30 11:30:00,75.3,75.3,75.18,75.24,8600.0,48.5946,48.5946,48.5171,48.5559,8600.0
2006-11-30 12:00:00,75.28,75.35,75.24,75.34,4600.0,48.5817,48.6269,48.5559,48.6204,4600.0
2006-11-30 12:30:00,75.36,75.41,75.34,75.4,4400.0,48.6333,48.6656,48.6204,48.6591,4400.0
2006-11-30 13:00:00,75.41,75.57,75.37,75.54,3100.0,48.6656,48.7688,48.6398,48.7495,3100.0
2006-11-30 13:30:00,75.59,75.6,75.46,75.46,7600.0,48.7817,48.7882,48.6978,48.6978,7600.0
2006-11-30 14:00:00,75.44,75.59,75.44,75.59,13900.0,48.6849,48.7817,48.6849,48.7817,13900.0
2006-11-30 14:30:00,75.57,75.83,75.57,75.77,6600.0,48.7688,48.9366,48.7688,48.8979,6600.0
2006-11-30 15:00:00,75.75,75.85,75.69,75.85,13000.0,48.885,48.9495,48.8463,48.9495,13000.0
2006-11-30 15:30:00,75.82,75.82,75.6,75.61,23900.0,48.9302,48.9302,48.7882,48.7946,23900.0
2006-11-30 16:00:00,75.6,75.65,75.54,75.54,10500.0,48.7882,48.8205,48.7495,48.7495,10500.0
2006-12-01 09:30:00,75.6,75.64,75.54,75.54,12100.0,48.7882,48.814,48.7495,48.7495,12100.0
2006-12-01 10:00:00,75.53,75.54,75.18,75.18,11000.0,48.743,48.7495,48.5171,48.5171,11000.0
2006-12-01 10:30:00,75.11,75.11,74.98,75.09,8800.0,48.472,48.472,48.3881,48.4591,8800.0
2006-12-01 11:00:00,75.07,75.2,75.07,75.13,13100.0,48.4462,48.5301,48.4462,48.4849,13100.0
2006-12-01 11:30:00,75.1,75.46,75.08,75.46,16700.0,48.4655,48.6978,48.4526,48.6978,16700.0
2006-12-01 12:00:00,75.36,75.36,75.24,75.24,8700.0,48.6333,48.6333,48.5559,48.5559,8700.0
2006-12-01 12:30:00,75.33,75.33,75.25,75.3,4600.0,48.614,48.614,48.5623,48.5946,4600.0
2006-12-01 13:00:00,75.25,75.25,75.08,75.1,16200.0,48.5623,48.5623,48.4526,48.4655,16200.0
2006-12-01 13:30:00,75.08,75.15,74.98,75.09,77200.0,48.4526,48.4978,48.3881,48.4591,77200.0
2006-12-01 14:00:00,75.11,75.13,74.91,74.91,13500.0,48.472,48.4849,48.3429,48.3429,13500.0
2006-12-01 14:30:00,74.95,74.98,74.74,74.86,13200.0,48.3687,48.3881,48.2332,48.3106,13200.0
2006-12-01 15:00:00,74.83,75.12,74.83,75.12,23000.0,48.2913,48.4784,48.2913,48.4784,23000.0
2006-12-01 15:30:00,75.09,75.26,75.0,75.26,15700.0,48.4591,48.5688,48.401,48.5688,15700.0
2006-12-01 16:00:00,75.26,75.26,75.26,75.26,0.0,48.5688,48.5688,48.5688,48.5688,0.0
2006-12-04 09:30:00,75.31,75.78,75.31,75.72,16600.0,48.601,48.9044,48.601,48.8656,16600.0
2006-12-04 10:00:00,75.76,75.86,75.76,75.78,19600.0,48.8914,48.956,48.8914,48.9044,19600.0
2006-12-04 10:30:00,75.8,75.81,75.65,75.77,12400.0,48.9173,48.9237,48.8205,48.8979,12400.0
2006-12-04 11:00:00,75.78,76.0,75.78,75.99,15800.0,48.9044,49.0463,48.9044,49.0399,15800.0
2006-12-04 11:30:00,75.98,75.98,75.9,75.95,8000.0,49.0334,49.0334,48.9818,49.0141,8000.0
2006-12-04 12:00:00,75.93,75.98,75.88,75.88,9900.0,49.0012,49.0334,48.9689,48.9689,9900.0
2006-12-04 12:30:00,75.92,76.02,75.92,76.02,10600.0,48.9947,49.0592,48.9947,49.0592,10600.0
2006-12-04 13:00:00,76.02,76.1,76.02,76.07,13300.0,49.0592,49.1109,49.0592,49.0915,13300.0
2006-12-04 13:30:00,76.1,76.25,76.1,76.19,13700.0,49.1109,49.2077,49.1109,49.1689,13700.0
2006-12-04 14:00:00,76.17,76.2,76.11,76.11,8600.0,49.156,49.1754,49.1173,49.1173,8600.0
2006-12-04 14:30:00,76.11,76.22,76.11,76.22,8000.0,49.1173,49.1883,49.1173,49.1883,8000.0
2006-12-04 15:00:00,76.24,76.25,76.12,76.15,29800.0,49.2012,49.2077,49.1238,49.1431,29800.0
2006-12-04 15:30:00,76.15,76.18,76.03,76.1,19500.0,49.1431,49.1625,49.0657,49.1109,19500.0
2006-12-04 16:00:00,76.1,76.1,76.1,76.1,0.0,49.1109,49.1109,49.1109,49.1109,0.0
2006-12-05 09:30:00,76.33,76.38,76.06,76.23,12300.0,49.2593,49.2916,49.0851,49.1948,12300.0
2006-12-05 10:00:00,76.23,76.47,76.23,76.28,19400.0,49.1948,49.3496,49.1948,49.227,19400.0
2006-12-05 10:30:00,76.32,76.38,76.26,76.34,306500.0,49.2528,49.2916,49.2141,49.2657,306500.0
2006-12-05 11:00:00,76.4,76.4,76.3,76.39,7100.0,49.3045,49.3045,49.2399,49.298,7100.0
2006-12-05 11:30:00,76.4,76.47,76.38,76.41,6400.0,49.3045,49.3496,49.2916,49.3109,6400.0
2006-12-05 12:00:00,76.37,76.38,76.32,76.37,6400.0,49.2851,49.2916,49.2528,49.2851,6400.0
2006-12-05 12:30:00,76.37,76.44,76.33,76.43,16700.0,49.2851,49.3303,49.2593,49.3238,16700.0
2006-12-05 13:00:00,76.45,76.45,76.4,76.4,4400.0,49.3367,49.3367,49.3045,49.3045,4400.0
2006-12-05 13:30:00,76.42,76.44,76.37,76.41,15100.0,49.3174,49.3303,49.2851,49.3109,15100.0
2006-12-05 14:00:00,76.38,76.5,76.37,76.45,25100.0,49.2916,49.369,49.2851,49.3367,25100.0
2006-12-05 14:30:00,76.45,76.54,76.45,76.53,17200.0,49.3367,49.3948,49.3367,49.3884,17200.0
2006-12-05 15:00:00,76.53,76.53,76.41,76.43,10200.0,49.3884,49.3884,49.3109,49.3238,10200.0
2006-12-05 15:30:00,76.44,76.53,76.43,76.52,11100.0,49.3303,49.3884,49.3238,49.3819,11100.0
2006-12-05 16:00:00,76.48,76.48,76.48,76.48,100.0,49.3561,49.3561,49.3561,49.3561,100.0
2006-12-06 09:30:00,76.55,76.55,76.41,76.43,15300.0,49.4013,49.4013,49.3109,49.3238,15300.0
2006-12-06 10:00:00,76.38,76.52,76.36,76.52,20900.0,49.2916,49.3819,49.2787,49.3819,20900.0
2006-12-06 10:30:00,76.51,76.56,76.49,76.5,51700.0,49.3755,49.4077,49.3626,49.369,51700.0
2006-12-06 11:00:00,76.48,76.55,76.47,76.55,8500.0,49.3561,49.4013,49.3496,49.4013,8500.0
2006-12-06 11:30:00,76.5,76.52,76.47,76.47,9900.0,49.369,49.3819,49.3496,49.3496,9900.0
2006-12-06 12:00:00,76.45,76.55,76.43,76.55,9900.0,49.3367,49.4013,49.3238,49.4013,9900.0
2006-12-06 12:30:00,76.54,76.6,76.49,76.59,13600.0,49.3948,49.4335,49.3626,49.4271,13600.0
2006-12-06 13:00:00,76.59,76.61,76.57,76.57,9900.0,49.4271,49.44,49.4142,49.4142,9900.0
2006-12-06 13:30:00,76.58,76.63,76.51,76.55,14700.0,49.4206,49.4529,49.3755,49.4013,14700.0
2006-12-06 14:00:00,76.55,76.57,76.5,76.51,15300.0,49.4013,49.4142,49.369,49.3755,15300.0
2006-12-06 14:30:00,76.51,76.54,76.46,76.52,7900.0,49.3755,49.3948,49.3432,49.3819,7900.0
2006-12-06 15:00:00,76.48,76.54,76.42,76.45,26900.0,49.3561,49.3948,49.3174,49.3367,26900.0
2006-12-06 15:30:00,76.47,76.51,76.44,76.5,6700.0,49.3496,49.3755,49.3303,49.369,6700.0
2006-12-06 16:00:00,76.5,76.5,76.5,76.5,0.0,49.369,49.369,49.369,49.369,0.0
2006-12-07 09:30:00,76.7,76.83,76.69,76.79,17400.0,49.4981,49.582,49.4916,49.5562,17400.0
2006-12-07 10:00:00,76.78,76.78,76.6,76.61,11900.0,49.5497,49.5497,49.4335,49.44,11900.0
2006-12-07 10:30:00,76.6,76.6,76.41,76.52,12000.0,49.4335,49.4335,49.3109,49.3819,12000.0
2006-12-07 11:00:00,76.51,76.54,76.43,76.43,10100.0,49.3755,49.3948,49.3238,49.3238,10100.0
2006-12-07 11:30:00,76.45,76.58,76.45,76.58,3500.0,49.3367,49.4206,49.3367,49.4206,3500.0
2006-12-07 12:00:00,76.57,76.59,76.51,76.52,44700.0,49.4142,49.4271,49.3755,49.3819,44700.0
2006-12-07 12:30:00,76.53,76.53,76.44,76.47,29200.0,49.3884,49.3884,49.3303,49.3496,29200.0
2006-12-07 13:00:00,76.46,76.6,76.45,76.6,28200.0,49.3432,49.4335,49.3367,49.4335,28200.0
2006-12-07 13:30:00,76.59,76.59,76.52,76.52,11500.0,49.4271,49.4271,49.3819,49.3819,11500.0
2006-12-07 14:00:00,76.47,76.48,76.31,76.32,16900.0,49.3496,49.3561,49.2464,49.2528,16900.0
2006-12-07 14:30:00,76.36,76.42,76.33,76.38,5900.0,49.2787,49.3174,49.2593,49.2916,5900.0
2006-12-07 15:00:00,76.35,76.35,76.23,76.29,10700.0,49.2722,49.2722,49.1948,49.2335,10700.0
2006-12-07 15:30:00,76.28,76.32,76.2,76.26,10900.0,49.227,49.2528,49.1754,49.2141,10900.0
2006-12-07 16:00:00,76.26,76.26,76.26,76.26,0.0,49.2141,49.2141,49.2141,49.2141,0.0
2006-12-08 09:30:00,76.06,76.4,76.06,76.3,18800.0,49.0851,49.3045,49.0851,49.2399,18800.0
2006-12-08 10:00:00,76.24,76.24,76.03,76.16,16400.0,49.2012,49.2012,49.0657,49.1496,16400.0
2006-12-08 10:30:00,76.15,76.38,76.13,76.35,9800.0,49.1431,49.2916,49.1302,49.2722,9800.0
2006-12-08 11:00:00,76.36,76.59,76.36,76.57,16400.0,49.2787,49.4271,49.2787,49.4142,16400.0
2006-12-08 11:30:00,76.58,76.62,76.47,76.49,18400.0,49.4206,49.4464,49.3496,49.3626,18400.0
2006-12-08 12:00:00,76.53,76.53,76.41,76.46,11600.0,49.3884,49.3884,49.3109,49.3432,11600.0
2006-12-08 12:30:00,76.45,76.45,76.35,76.41,10100.0,49.3367,49.3367,49.2722,49.3109,10100.0
2006-12-08 13:00:00,76.47,76.47,76.37,76.38,19400.0,49.3496,49.3496,49.2851,49.2916,19400.0
2006-12-08 13:30:00,76.37,76.43,76.35,76.37,21600.0,49.2851,49.3238,49.2722,49.2851,21600.0
2006-12-08 14:00:00,76.4,76.44,76.32,76.39,8600.0,49.3045,49.3303,49.2528,49.298,8600.0
2006-12-08 14:30:00,76.36,76.54,76.36,76.48,12600.0,49.2787,49.3948,49.2787,49.3561,12600.0
2006-12-08 15:00:00,76.48,76.53,76.44,76.49,14000.0,49.3561,49.3884,49.3303,49.3626,14000.0
2006-12-08 15:30:00,76.5,76.5,76.32,76.4,16100.0,49.369,49.369,49.2528,49.3045,16100.0
2006-12-08 16:00:00,76.32,76.32,76.31,76.31,3200.0,49.2528,49.2528,49.2464,49.2464,3200.0
2006-12-11 09:30:00,76.35,76.6,76.35,76.6,18300.0,49.2722,49.4335,49.2722,49.4335,18300.0
2006-12-11 10:00:00,76.56,76.77,76.55,76.71,30200.0,49.4077,49.5432,49.4013,49.5045,30200.0
2006-12-11 10:30:00,76.71,76.72,76.63,76.63,7100.0,49.5045,49.511,49.4529,49.4529,7100.0
2006-12-11 11:00:00,76.65,76.71,76.65,76.71,3600.0,49.4658,49.5045,49.4658,49.5045,3600.0
2006-12-11 11:30:00,76.71,76.72,76.68,76.7,7500.0,49.5045,49.511,49.4852,49.4981,7500.0
2006-12-11 12:00:00,76.69,76.69,76.58,76.6,19500.0,49.4916,49.4916,49.4206,49.4335,19500.0
2006-12-11 12:30:00,76.62,76.65,76.61,76.63,11900.0,49.4464,49.4658,49.44,49.4529,11900.0
2006-12-11 13:00:00,76.63,76.7,76.59,76.7,8300.0,49.4529,49.4981,49.4271,49.4981,8300.0
2006-12-11 13:30:00,76.69,76.72,76.69,76.71,4300.0,49.4916,49.511,49.4916,49.5045,4300.0
2006-12-11 14:00:00,76.7,76.71,76.68,76.69,8300.0,49.4981,49.5045,49.4852,49.4916,8300.0
2006-12-11 14:30:00,76.7,76.71,76.67,76.67,14500.0,49.4981,49.5045,49.4787,49.4787,14500.0
2006-12-11 15:00:00,76.64,76.69,76.6,76.63,13200.0,49.4594,49.4916,49.4335,49.4529,13200.0
2006-12-11 15:30:00,76.65,76.68,76.6,76.66,11500.0,49.4658,49.4852,49.4335,49.4723,11500.0
2006-12-11 16:00:00,76.72,76.72,76.68,76.68,1200.0,49.511,49.511,49.4852,49.4852,1200.0
2006-12-12 09:30:00,76.65,76.65,76.55,76.61,14200.0,49.4658,49.4658,49.4013,49.44,14200.0
2006-12-12 10:00:00,76.6,76.67,76.57,76.67,3900.0,49.4335,49.4787,49.4142,49.4787,3900.0
2006-12-12 10:30:00,76.67,76.74,76.62,76.65,50200.0,49.4787,49.5239,49.4464,49.4658,50200.0
2006-12-12 11:00:00,76.64,76.71,76.63,76.71,33900.0,49.4594,49.5045,49.4529,49.5045,33900.0
2006-12-12 11:30:00,76.7,76.7,76.52,76.55,23300.0,49.4981,49.4981,49.3819,49.4013,23300.0
2006-12-12 12:00:00,76.54,76.54,76.21,76.29,11100.0,49.3948,49.3948,49.1819,49.2335,11100.0
2006-12-12 12:30:00,76.25,76.35,76.25,76.34,8300.0,49.2077,49.2722,49.2077,49.2657,8300.0
2006-12-12 13:00:00,76.37,76.38,76.32,76.37,2900.0,49.2851,49.2916,49.2528,49.2851,2900.0
2006-12-12 13:30:00,76.41,76.44,76.41,76.41,6000.0,49.3109,49.3303,49.3109,49.3109,6000.0
2006-12-12 14:00:00,76.41,76.62,76.34,76.6,7100.0,49.3109,49.4464,49.2657,49.4335,7100.0
2006-12-12 14:30:00,76.6,76.67,76.46,76.63,13500.0,49.4335,49.4787,49.3432,49.4529,13500.0
2006-12-12 15:00:00,76.63,76.68,76.54,76.6,8300.0,49.4529,49.4852,49.3948,49.4335,8300.0
2006-12-12 15:30:00,76.57,76.69,76.57,76.68,10700.0,49.4142,49.4916,49.4142,49.4852,10700.0
2006-12-12 16:00:00,76.7,76.74,76.7,76.74,3400.0,49.4981,49.5239,49.4981,49.5239,3400.0
2006-12-13 09:30:00,77.05,77.05,76.8,76.83,21900.0,49.7239,49.7239,49.5626,49.582,21900.0
2006-12-13 10:00:00,76.85,76.85,76.67,76.73,44100.0,49.5949,49.5949,49.4787,49.5174,44100.0
2006-12-13 10:30:00,76.7,76.75,76.61,76.75,27500.0,49.4981,49.5303,49.44,49.5303,27500.0
2006-12-13 11:00:00,76.73,76.82,76.73,76.8,12300.0,49.5174,49.5755,49.5174,49.5626,12300.0
2006-12-13 11:30:00,76.8,76.84,76.76,76.84,24000.0,49.5626,49.5884,49.5368,49.5884,24000.0
2006-12-13 12:00:00,76.84,76.84,76.73,76.73,7400.0,49.5884,49.5884,49.5174,49.5174,7400.0
2006-12-13 12:30:00,76.73,76.75,76.68,76.75,10400.0,49.5174,49.5303,49.4852,49.5303,10400.0
2006-12-13 13:00:00,76.75,76.8,76.74,76.77,5000.0,49.5303,49.5626,49.5239,49.5432,5000.0
2006-12-13 13:30:00,76.75,76.75,76.66,76.68,5800.0,49.5303,49.5303,49.4723,49.4852,5800.0
2006-12-13 14:00:00,76.74,76.75,76.69,76.7,12500.0,49.5239,49.5303,49.4916,49.4981,12500.0
2006-12-13 14:30:00,76.67,76.71,76.63,76.65,18700.0,49.4787,49.5045,49.4529,49.4658,18700.0
2006-12-13 15:00:00,76.67,76.72,76.65,76.69,14600.0,49.4787,49.511,49.4658,49.4916,14600.0
2006-12-13 15:30:00,76.69,76.79,76.68,76.76,28600.0,49.4916,49.5562,49.4852,49.5368,28600.0
2006-12-13 16:00:00,76.76,76.76,76.76,76.76,0.0,49.5368,49.5368,49.5368,49.5368,0.0
2006-12-14 09:30:00,76.7,77.17,76.7,77.15,30100.0,49.4981,49.8014,49.4981,49.7885,30100.0
2006-12-14 10:00:00,77.18,77.32,77.03,77.09,10800.0,49.8078,49.8982,49.711,49.7498,10800.0
2006-12-14 10:30:00,77.09,77.18,77.03,77.12,137800.0,49.7498,49.8078,49.711,49.7691,137800.0
2006-12-14 11:00:00,77.11,77.16,77.06,77.11,253100.0,49.7627,49.7949,49.7304,49.7627,253100.0
2006-12-14 11:30:00,77.12,77.16,77.1,77.12,7100.0,49.7691,49.7949,49.7562,49.7691,7100.0
2006-12-14 12:00:00,77.13,77.15,77.09,77.1,13300.0,49.7756,49.7885,49.7498,49.7562,13300.0
2006-12-14 12:30:00,77.09,77.17,77.09,77.14,10600.0,49.7498,49.8014,49.7498,49.782,10600.0
2006-12-14 13:00:00,77.16,77.22,77.14,77.2,8200.0,49.7949,49.8337,49.782,49.8207,8200.0
2006-12-14 13:30:00,77.21,77.24,77.19,77.21,18200.0,49.8272,49.8466,49.8143,49.8272,18200.0
2006-12-14 14:00:00,77.21,77.28,77.19,77.26,14700.0,49.8272,49.8724,49.8143,49.8595,14700.0
2006-12-14 14:30:00,77.28,77.4,77.28,77.38,16100.0,49.8724,49.9498,49.8724,49.9369,16100.0
2006-12-14 15:00:00,77.36,77.41,77.28,77.4,167400.0,49.924,49.9563,49.8724,49.9498,167400.0
2006-12-14 15:30:00,77.36,77.45,77.34,77.34,24000.0,49.924,49.9821,49.9111,49.9111,24000.0
2006-12-14 16:00:00,77.37,77.37,77.35,77.35,900.0,49.9305,49.9305,49.9175,49.9175,900.0
2006-12-15 09:30:00,77.55,77.61,77.46,77.59,23700.0,50.0466,50.0853,49.9885,50.0724,23700.0
2006-12-15 10:00:00,77.52,77.59,77.5,77.59,20700.0,50.0273,50.0724,50.0144,50.0724,20700.0
2006-12-15 10:30:00,77.56,77.66,77.56,77.64,10300.0,50.0531,50.1176,50.0531,50.1047,10300.0
2006-12-15 11:00:00,77.62,77.68,77.59,77.6,14000.0,50.0918,50.1305,50.0724,50.0789,14000.0
2006-12-15 11:30:00,77.61,77.63,77.56,77.58,31900.0,50.0853,50.0982,50.0531,50.066,31900.0
2006-12-15 12:00:00,77.59,77.59,77.45,77.51,10300.0,50.0724,50.0724,49.9821,50.0208,10300.0
2006-12-15 12:30:00,77.51,77.6,77.46,77.52,13600.0,50.0208,50.0789,49.9885,50.0273,13600.0
2006-12-15 13:00:00,77.52,77.52,77.45,77.51,7200.0,50.0273,50.0273,49.9821,50.0208,7200.0
2006-12-15 13:30:00,77.47,77.47,77.37,77.4,63500.0,49.995,49.995,49.9305,49.9498,63500.0
2006-12-15 14:00:00,77.45,77.54,77.42,77.54,6900.0,49.9821,50.0402,49.9627,50.0402,6900.0
2006-12-15 14:30:00,77.51,77.51,77.45,77.47,13300.0,50.0208,50.0208,49.9821,49.995,13300.0
2006-12-15 15:00:00,77.51,77.52,77.45,77.45,9800.0,50.0208,50.0273,49.9821,49.9821,9800.0
2006-12-15 15:30:00,77.49,77.5,77.42,77.5,20200.0,50.0079,50.0144,49.9627,50.0144,20200.0
2006-12-15 16:00:00,77.49,77.49,77.35,77.35,25800.0,50.0079,50.0079,49.9175,49.9175,25800.0
2006-12-18 09:30:00,77.45,77.68,77.45,77.67,34500.0,49.9821,50.1305,49.9821,50.1241,34500.0
2006-12-18 10:00:00,77.72,77.72,77.66,77.67,8000.0,50.1563,50.1563,50.1176,50.1241,8000.0
2006-12-18 10:30:00,77.65,77.72,77.62,77.67,18300.0,50.1112,50.1563,50.0918,50.1241,18300.0
2006-12-18 11:00:00,77.64,77.65,77.6,77.62,12800.0,50.1047,50.1112,50.0789,50.0918,12800.0
2006-12-18 11:30:00,77.63,77.63,77.48,77.5,9300.0,50.0982,50.0982,50.0014,50.0144,9300.0
2006-12-18 12:00:00,77.47,77.49,77.35,77.49,12200.0,49.995,50.0079,49.9175,50.0079,12200.0
2006-12-18 12:30:00,77.51,77.55,77.5,77.53,3800.0,50.0208,50.0466,50.0144,50.0337,3800.0
2006-12-18 13:00:00,77.52,77.53,77.44,77.52,23100.0,50.0273,50.0337,49.9756,50.0273,23100.0
2006-12-18 13:30:00,77.49,77.6,77.48,77.55,9700.0,50.0079,50.0789,50.0014,50.0466,9700.0
2006-12-18 14:00:00,77.54,77.55,77.46,77.49,13400.0,50.0402,50.0466,49.9885,50.0079,13400.0
2006-12-18 14:30:00,77.45,77.51,77.33,77.35,16600.0,49.9821,50.0208,49.9046,49.9175,16600.0
2006-12-18 15:00:00,77.34,77.37,77.26,77.33,11600.0,49.9111,49.9305,49.8595,49.9046,11600.0
2006-12-18 15:30:00,77.35,77.39,77.31,77.34,41300.0,49.9175,49.9434,49.8917,49.9111,41300.0
2006-12-18 16:00:00,77.34,77.34,77.34,77.34,0.0,49.9111,49.9111,49.9111,49.9111,0.0
2006-12-19 09:30:00,77.14,77.22,77.01,77.14,13100.0,49.782,49.8337,49.6981,49.782,13100.0
2006-12-19 10:00:00,77.14,77.29,77.14,77.23,8700.0,49.782,49.8788,49.782,49.8401,8700.0
2006-12-19 10:30:00,77.27,77.35,77.22,77.29,8900.0,49.8659,49.9175,49.8337,49.8788,8900.0
2006-12-19 11:00:00,77.34,77.35,77.18,77.18,14800.0,49.9111,49.9175,49.8078,49.8078,14800.0
2006-12-19 11:30:00,77.23,77.23,77.08,77.14,42800.0,49.8401,49.8401,49.7433,49.782,42800.0
2006-12-19 12:00:00,77.16,77.17,77.07,77.07,4800.0,49.7949,49.8014,49.7369,49.7369,4800.0
2006-12-19 12:30:00,77.1,77.2,77.1,77.18,8700.0,49.7562,49.8207,49.7562,49.8078,8700.0
2006-12-19 13:00:00,77.14,77.19,77.1,77.1,3500.0,49.782,49.8143,49.7562,49.7562,3500.0
2006-12-19 13:30:00,77.08,77.29,77.08,77.26,6900.0,49.7433,49.8788,49.7433,49.8595,6900.0
2006-12-19 14:00:00,77.29,77.44,77.27,77.39,7700.0,49.8788,49.9756,49.8659,49.9434,7700.0
2006-12-19 14:30:00,77.36,77.45,77.36,77.45,9900.0,49.924,49.9821,49.924,49.9821,9900.0
2006-12-19 15:00:00,77.44,77.57,77.43,77.51,7700.0,49.9756,50.0595,49.9692,50.0208,7700.0
2006-12-19 15:30:00,77.48,77.52,77.39,77.41,37700.0,50.0014,50.0273,49.9434,49.9563,37700.0
2006-12-19 16:00:00,77.46,77.46,77.42,77.45,24800.0,49.9885,49.9885,49.9627,49.9821,24800.0
2006-12-20 09:30:00,77.5,77.68,77.5,77.68,39500.0,50.0144,50.1305,50.0144,50.1305,39500.0
2006-12-20 10:00:00,77.7,77.76,77.63,77.65,12400.0,50.1434,50.1821,50.0982,50.1112,12400.0
2006-12-20 10:30:00,77.67,77.73,77.65,77.71,4100.0,50.1241,50.1628,50.1112,50.1499,4100.0
2006-12-20 11:00:00,77.7,77.76,77.64,77.68,9700.0,50.1434,50.1821,50.1047,50.1305,9700.0
2006-12-20 11:30:00,77.68,77.71,77.63,77.71,13400.0,50.1305,50.1499,50.0982,50.1499,13400.0
2006-12-20 12:00:00,77.67,77.71,77.64,77.67,50600.0,50.1241,50.1499,50.1047,50.1241,50600.0
2006-12-20 12:30:00,77.65,77.65,77.61,77.63,4700.0,50.1112,50.1112,50.0853,50.0982,4700.0
2006-12-20 13:00:00,77.64,77.64,77.52,77.52,7300.0,50.1047,50.1047,50.0273,50.0273,7300.0
2006-12-20 13:30:00,77.51,77.52,77.46,77.51,9000.0,50.0208,50.0273,49.9885,50.0208,9000.0
2006-12-20 14:00:00,77.5,77.6,77.5,77.57,14900.0,50.0144,50.0789,50.0144,50.0595,14900.0
2006-12-20 14:30:00,77.55,77.57,77.47,77.57,20300.0,50.0466,50.0595,49.995,50.0595,20300.0
2006-12-20 15:00:00,77.54,77.56,77.5,77.53,17400.0,50.0402,50.0531,50.0144,50.0337,17400.0
2006-12-20 15:30:00,77.54,77.57,77.46,77.46,32100.0,50.0402,50.0595,49.9885,49.9885,32100.0
2006-12-20 16:00:00,77.46,77.46,77.46,77.46,0.0,49.9885,49.9885,49.9885,49.9885,0.0
2006-12-21 09:30:00,77.25,77.4,77.05,77.17,33800.0,50.1361,50.2335,50.0063,50.0842,33800.0
2006-12-21 10:00:00,77.17,77.22,77.08,77.1,22600.0,50.0842,50.1166,50.0258,50.0388,22600.0
2006-12-21 10:30:00,77.13,77.19,77.1,77.11,14400.0,50.0582,50.0972,50.0388,50.0452,14400.0
2006-12-21 11:00:00,77.1,77.22,77.09,77.16,29600.0,50.0388,50.1166,50.0323,50.0777,29600.0
2006-12-21 11:30:00,77.17,77.18,77.08,77.08,18100.0,50.0842,50.0907,50.0258,50.0258,18100.0
2006-12-21 12:00:00,77.08,77.1,76.89,76.94,31500.0,50.0258,50.0388,49.9025,49.9349,31500.0
2006-12-21 12:30:00,76.94,76.94,76.82,76.85,8000.0,49.9349,49.9349,49.857,49.8765,8000.0
2006-12-21 13:00:00,76.83,76.86,76.75,76.86,7800.0,49.8635,49.883,49.8116,49.883,7800.0
2006-12-21 13:30:00,76.91,76.91,76.79,76.79,15900.0,49.9154,49.9154,49.8376,49.8376,15900.0
2006-12-21 14:00:00,76.79,76.84,76.72,76.84,39000.0,49.8376,49.87,49.7921,49.87,39000.0
2006-12-21 14:30:00,76.84,76.89,76.73,76.77,13700.0,49.87,49.9025,49.7986,49.8246,13700.0
2006-12-21 15:00:00,76.83,76.88,76.78,76.84,15800.0,49.8635,49.896,49.8311,49.87,15800.0
2006-12-21 15:30:00,76.84,76.87,76.78,76.84,14500.0,49.87,49.8895,49.8311,49.87,14500.0
2006-12-21 16:00:00,76.76,76.76,76.74,76.74,500.0,49.8181,49.8181,49.8051,49.8051,500.0
2006-12-22 09:30:00,76.66,76.81,76.41,76.56,37300.0,49.7532,49.8505,49.5909,49.6883,37300.0
2006-12-22 10:00:00,76.58,76.67,76.5,76.67,23600.0,49.7013,49.7597,49.6494,49.7597,23600.0
2006-12-22 10:30:00,76.73,76.74,76.64,76.65,12200.0,49.7986,49.8051,49.7402,49.7467,12200.0
2006-12-22 11:00:00,76.66,76.67,76.5,76.51,9000.0,49.7532,49.7597,49.6494,49.6558,9000.0
2006-12-22 11:30:00,76.51,76.57,76.43,76.49,11700.0,49.6558,49.6948,49.6039,49.6429,11700.0
2006-12-22 12:00:00,76.41,76.46,76.33,76.38,38700.0,49.5909,49.6234,49.539,49.5715,38700.0
2006-12-22 12:30:00,76.39,76.5,76.39,76.43,4100.0,49.578,49.6494,49.578,49.6039,4100.0
2006-12-22 13:00:00,76.43,76.46,76.36,76.4,11400.0,49.6039,49.6234,49.5585,49.5844,11400.0
2006-12-22 13:30:00,76.41,76.53,76.37,76.53,13200.0,49.5909,49.6688,49.565,49.6688,13200.0
2006-12-22 14:00:00,76.49,76.53,76.47,76.52,22900.0,49.6429,49.6688,49.6299,49.6623,22900.0
2006-12-22 14:30:00,76.48,76.53,76.42,76.53,11500.0,49.6364,49.6688,49.5974,49.6688,11500.0
2006-12-22 15:00:00,76.53,76.6,76.5,76.56,4800.0,49.6688,49.7143,49.6494,49.6883,4800.0
2006-12-22 15:30:00,76.58,76.6,76.39,76.42,169200.0,49.7013,49.7143,49.578,49.5974,169200.0
2006-12-22 16:00:00,76.35,76.41,76.35,76.41,165300.0,49.552,49.5909,49.552,49.5909,165300.0
2006-12-26 09:30:00,76.28,76.73,76.28,76.61,31600.0,49.5066,49.7986,49.5066,49.7207,31600.0
2006-12-26 10:00:00,76.7,76.74,76.63,76.73,18100.0,49.7792,49.8051,49.7337,49.7986,18100.0
2006-12-26 10:30:00,76.7,76.7,76.62,76.62,6400.0,49.7792,49.7792,49.7272,49.7272,6400.0
2006-12-26 11:00:00,76.58,76.74,76.58,76.74,6700.0,49.7013,49.8051,49.7013,49.8051,6700.0
2006-12-26 11:30:00,76.74,76.74,76.66,76.71,10600.0,49.8051,49.8051,49.7532,49.7856,10600.0
2006-12-26 12:00:00,76.75,76.75,76.67,76.71,11200.0,49.8116,49.8116,49.7597,49.7856,11200.0
2006-12-26 12:30:00,76.7,76.76,76.6,76.7,22700.0,49.7792,49.8181,49.7143,49.7792,22700.0
2006-12-26 13:00:00,76.64,76.7,76.59,76.64,9600.0,49.7402,49.7792,49.7078,49.7402,9600.0
2006-12-26 13:30:00,76.67,76.81,76.67,76.79,15000.0,49.7597,49.8505,49.7597,49.8376,15000.0
2006-12-26 14:00:00,76.8,76.82,76.7,76.75,49700.0,49.8441,49.857,49.7792,49.8116,49700.0
2006-12-26 14:30:00,76.74,76.79,76.71,76.75,16500.0,49.8051,49.8376,49.7856,49.8116,16500.0
2006-12-26 15:00:00,76.71,76.8,76.71,76.75,8400.0,49.7856,49.8441,49.7856,49.8116,8400.0
2006-12-26 15:30:00,76.75,76.9,76.75,76.82,11900.0,49.8116,49.909,49.8116,49.857,11900.0
2006-12-26 16:00:00,76.84,76.84,76.84,76.84,300.0,49.87,49.87,49.87,49.87,300.0
2006-12-27 09:30:00,77.3,77.33,77.09,77.23,20100.0,50.1686,50.188,50.0323,50.1231,20100.0
2006-12-27 10:00:00,77.28,77.28,77.15,77.23,21400.0,50.1556,50.1556,50.0712,50.1231,21400.0
2006-12-27 10:30:00,77.23,77.25,77.17,77.24,4400.0,50.1231,50.1361,50.0842,50.1296,4400.0
2006-12-27 11:00:00,77.26,77.32,77.26,77.3,6100.0,50.1426,50.1815,50.1426,50.1686,6100.0
2006-12-27 11:30:00,77.28,77.32,77.26,77.27,61100.0,50.1556,50.1815,50.1426,50.1491,61100.0
2006-12-27 12:00:00,77.31,77.32,77.26,77.29,3600.0,50.175,50.1815,50.1426,50.1621,3600.0
2006-12-27 12:30:00,77.29,77.3,77.26,77.28,72400.0,50.1621,50.1686,50.1426,50.1556,72400.0
2006-12-27 13:00:00,77.28,77.3,77.27,77.29,3200.0,50.1556,50.1686,50.1491,50.1621,3200.0
2006-12-27 13:30:00,77.3,77.3,77.26,77.3,14100.0,50.1686,50.1686,50.1426,50.1686,14100.0
2006-12-27 14:00:00,77.3,77.42,77.3,77.41,63400.0,50.1686,50.2464,50.1686,50.24,63400.0
2006-12-27 14:30:00,77.41,77.43,77.37,77.43,5500.0,50.24,50.2529,50.214,50.2529,5500.0
2006-12-27 15:00:00,77.44,77.49,77.39,77.46,15700.0,50.2594,50.2919,50.227,50.2724,15700.0
2006-12-27 15:30:00,77.41,77.51,77.41,77.45,9000.0,50.24,50.3049,50.24,50.2659,9000.0
2006-12-27 16:00:00,77.51,77.51,77.51,77.51,1600.0,50.3049,50.3049,50.3049,50.3049,1600.0
2006-12-28 09:30:00,77.3,77.4,77.24,77.29,36300.0,50.1686,50.2335,50.1296,50.1621,36300.0
2006-12-28 10:00:00,77.39,77.4,77.23,77.23,60200.0,50.227,50.2335,50.1231,50.1231,60200.0
2006-12-28 10:30:00,77.23,77.32,77.19,77.25,14600.0,50.1231,50.1815,50.0972,50.1361,14600.0
2006-12-28 11:00:00,77.23,77.27,77.18,77.25,11400.0,50.1231,50.1491,50.0907,50.1361,11400.0
2006-12-28 11:30:00,77.25,77.3,77.19,77.19,6600.0,50.1361,50.1686,50.0972,50.0972,6600.0
2006-12-28 12:00:00,77.21,77.21,77.16,77.17,6500.0,50.1101,50.1101,50.0777,50.0842,6500.0
2006-12-28 12:30:00,77.22,77.27,77.22,77.26,4100.0,50.1166,50.1491,50.1166,50.1426,4100.0
2006-12-28 13:00:00,77.25,77.26,77.2,77.21,3200.0,50.1361,50.1426,50.1037,50.1101,3200.0
2006-12-28 13:30:00,77.24,77.32,77.24,77.31,4800.0,50.1296,50.1815,50.1296,50.175,4800.0
2006-12-28 14:00:00,77.33,77.42,77.33,77.39,3100.0,50.188,50.2464,50.188,50.227,3100.0
2006-12-28 14:30:00,77.39,77.43,77.36,77.43,2800.0,50.227,50.2529,50.2075,50.2529,2800.0
2006-12-28 15:00:00,77.41,77.45,77.31,77.31,19100.0,50.24,50.2659,50.175,50.175,19100.0
2006-12-28 15:30:00,77.31,77.35,77.27,77.31,10700.0,50.175,50.201,50.1491,50.175,10700.0
2006-12-28 16:00:00,77.22,77.22,77.22,77.22,900.0,50.1166,50.1166,50.1166,50.1166,900.0
2006-12-29 09:30:00,77.25,77.41,77.13,77.3,28900.0,50.1361,50.24,50.0582,50.1686,28900.0
2006-12-29 10:00:00,77.34,77.39,77.29,77.29,17700.0,50.1945,50.227,50.1621,50.1621,17700.0
2006-12-29 10:30:00,77.34,77.34,77.25,77.27,12800.0,50.1945,50.1945,50.1361,50.1491,12800.0
2006-12-29 11:00:00,77.24,77.29,77.22,77.23,7400.0,50.1296,50.1621,50.1166,50.1231,7400.0
2006-12-29 11:30:00,77.23,77.26,77.19,77.26,6200.0,50.1231,50.1426,50.0972,50.1426,6200.0
2006-12-29 12:00:00,77.2,77.28,77.2,77.26,5200.0,50.1037,50.1556,50.1037,50.1426,5200.0
2006-12-29 12:30:00,77.25,77.26,77.15,77.2,5700.0,50.1361,50.1426,50.0712,50.1037,5700.0
2006-12-29 13:00:00,77.2,77.25,77.17,77.17,3500.0,50.1037,50.1361,50.0842,50.0842,3500.0
2006-12-29 13:30:00,77.16,77.24,77.16,77.24,3900.0,50.0777,50.1296,50.0777,50.1296,3900.0
2006-12-29 14:00:00,77.24,77.25,77.17,77.19,8200.0,50.1296,50.1361,50.0842,50.0972,8200.0
2006-12-29 14:30:00,77.09,77.16,77.08,77.14,7400.0,50.0323,50.0777,50.0258,50.0647,7400.0
2006-12-29 15:00:00,77.14,77.18,76.86,76.88,10800.0,50.0647,50.0907,49.883,49.896,10800.0
2006-12-29 15:30:00,76.94,77.14,76.89,76.89,17700.0,49.9349,50.0647,49.9025,49.9025,17700.0
2006-12-29 16:00:00,76.9,76.9,76.89,76.9,9600.0,49.909,49.909,49.9025,49.909,9600.0
2007-01-03 09:30:00,77.4,77.4,77.2,77.21,102000.0,50.2335,50.2335,50.1037,50.1101,102000.0
2007-01-03 10:00:00,77.21,77.56,77.2,77.53,39600.0,50.1101,50.3373,50.1037,50.3178,39600.0
2007-01-03 10:30:00,77.54,77.58,77.45,77.51,31400.0,50.3243,50.3503,50.2659,50.3049,31400.0
2007-01-03 11:00:00,77.5,77.56,77.43,77.52,37900.0,50.2984,50.3373,50.2529,50.3113,37900.0
2007-01-03 11:30:00,77.49,77.54,77.45,77.49,24200.0,50.2919,50.3243,50.2659,50.2919,24200.0
2007-01-03 12:00:00,77.47,77.48,77.38,77.39,28900.0,50.2789,50.2854,50.2205,50.227,28900.0
2007-01-03 12:30:00,77.4,77.49,77.37,77.46,32600.0,50.2335,50.2919,50.214,50.2724,32600.0
2007-01-03 13:00:00,77.44,77.49,77.18,77.28,24900.0,50.2594,50.2919,50.0907,50.1556,24900.0
2007-01-03 13:30:00,77.24,77.28,77.16,77.2,23800.0,50.1296,50.1556,50.0777,50.1037,23800.0
2007-01-03 14:00:00,77.19,77.28,76.81,76.91,31500.0,50.0972,50.1556,49.8505,49.9154,31500.0
2007-01-03 14:30:00,76.91,76.97,76.45,76.52,43900.0,49.9154,49.9544,49.6169,49.6623,43900.0
2007-01-03 15:00:00,76.54,76.77,76.52,76.72,28700.0,49.6753,49.8246,49.6623,49.7921,28700.0
2007-01-03 15:30:00,76.72,76.96,76.7,76.96,28800.0,49.7921,49.9479,49.7792,49.9479,28800.0
2007-01-03 16:00:00,76.96,76.96,76.96,76.96,0.0,49.9479,49.9479,49.9479,49.9479,0.0
2007-01-04 09:30:00,76.85,76.96,76.57,76.69,16100.0,49.8765,49.9479,49.6948,49.7727,16100.0
2007-01-04 10:00:00,76.68,76.68,76.37,76.45,15400.0,49.7662,49.7662,49.565,49.6169,15400.0
2007-01-04 10:30:00,76.49,76.76,76.49,76.75,24200.0,49.6429,49.8181,49.6429,49.8116,24200.0
2007-01-04 11:00:00,76.74,76.82,76.71,76.75,13600.0,49.8051,49.857,49.7856,49.8116,13600.0
2007-01-04 11:30:00,76.76,76.88,76.7,76.74,19400.0,49.8181,49.896,49.7792,49.8051,19400.0
2007-01-04 12:00:00,76.75,76.84,76.73,76.75,13200.0,49.8116,49.87,49.7986,49.8116,13200.0
2007-01-04 12:30:00,76.76,76.83,76.76,76.78,17100.0,49.8181,49.8635,49.8181,49.8311,17100.0
2007-01-04 13:00:00,76.8,76.83,76.65,76.66,10600.0,49.8441,49.8635,49.7467,49.7532,10600.0
2007-01-04 13:30:00,76.72,76.75,76.6,76.71,8500.0,49.7921,49.8116,49.7143,49.7856,8500.0
2007-01-04 14:00:00,76.7,76.75,76.63,76.71,7200.0,49.7792,49.8116,49.7337,49.7856,7200.0
2007-01-04 14:30:00,76.78,76.94,76.7,76.94,10600.0,49.8311,49.9349,49.7792,49.9349,10600.0
2007-01-04 15:00:00,76.96,76.98,76.87,76.89,14400.0,49.9479,49.9609,49.8895,49.9025,14400.0
2007-01-04 15:30:00,76.9,77.07,76.9,76.91,38400.0,49.909,50.0193,49.909,49.9154,38400.0
2007-01-04 16:00:00,76.91,76.91,76.91,76.91,0.0,49.9154,49.9154,49.9154,49.9154,0.0
2007-01-05 09:30:00,76.76,76.76,76.35,76.38,31100.0,49.8181,49.8181,49.552,49.5715,31100.0
2007-01-05 10:00:00,76.38,76.59,76.35,76.53,22800.0,49.5715,49.7078,49.552,49.6688,22800.0
2007-01-05 10:30:00,76.51,76.58,76.49,76.52,18900.0,49.6558,49.7013,49.6429,49.6623,18900.0
2007-01-05 11:00:00,76.46,76.52,76.13,76.13,42200.0,49.6234,49.6623,49.4092,49.4092,42200.0
2007-01-05 11:30:00,76.11,76.26,76.11,76.22,8700.0,49.3962,49.4936,49.3962,49.4676,8700.0
2007-01-05 12:00:00,76.28,76.34,76.22,76.33,10300.0,49.5066,49.5455,49.4676,49.539,10300.0
2007-01-05 12:30:00,76.32,76.39,76.3,76.32,10200.0,49.5325,49.578,49.5195,49.5325,10200.0
2007-01-05 13:00:00,76.29,76.3,76.19,76.3,9600.0,49.5131,49.5195,49.4482,49.5195,9600.0
2007-01-05 13:30:00,76.29,76.34,76.01,76.28,29000.0,49.5131,49.5455,49.3313,49.5066,29000.0
2007-01-05 14:00:00,76.29,76.34,76.15,76.2,17400.0,49.5131,49.5455,49.4222,49.4546,17400.0
2007-01-05 14:30:00,76.2,76.25,76.17,76.2,13000.0,49.4546,49.4871,49.4352,49.4546,13000.0
2007-01-05 15:00:00,76.19,76.31,76.07,76.29,11700.0,49.4482,49.526,49.3703,49.5131,11700.0
2007-01-05 15:30:00,76.29,76.35,76.19,76.24,50400.0,49.5131,49.552,49.4482,49.4806,50400.0
2007-01-05 16:00:00,76.24,76.24,76.21,76.21,3400.0,49.4806,49.4806,49.4611,49.4611,3400.0
2007-01-08 09:30:00,76.25,76.25,75.94,75.98,37300.0,49.4871,49.4871,49.2859,49.3119,37300.0
2007-01-08 10:00:00,76.14,76.14,75.94,75.99,11300.0,49.4157,49.4157,49.2859,49.3184,11300.0
2007-01-08 10:30:00,75.98,76.17,75.98,76.06,44900.0,49.3119,49.4352,49.3119,49.3638,44900.0
2007-01-08 11:00:00,76.02,76.24,76.02,76.19,8200.0,49.3378,49.4806,49.3378,49.4482,8200.0
2007-01-08 11:30:00,76.21,76.27,76.12,76.23,7800.0,49.4611,49.5001,49.4027,49.4741,7800.0
2007-01-08 12:00:00,76.24,76.27,76.17,76.17,13100.0,49.4806,49.5001,49.4352,49.4352,13100.0
2007-01-08 12:30:00,76.15,76.23,76.14,76.22,6500.0,49.4222,49.4741,49.4157,49.4676,6500.0
2007-01-08 13:00:00,76.22,76.22,76.14,76.19,7700.0,49.4676,49.4676,49.4157,49.4482,7700.0
2007-01-08 13:30:00,76.19,76.38,76.19,76.37,42400.0,49.4482,49.5715,49.4482,49.565,42400.0
2007-01-08 14:00:00,76.37,76.47,76.33,76.46,13400.0,49.565,49.6299,49.539,49.6234,13400.0
2007-01-08 14:30:00,76.45,76.45,76.36,76.4,8500.0,49.6169,49.6169,49.5585,49.5844,8500.0
2007-01-08 15:00:00,76.35,76.59,76.35,76.47,17500.0,49.552,49.7078,49.552,49.6299,17500.0
2007-01-08 15:30:00,76.5,76.57,76.41,76.45,83800.0,49.6494,49.6948,49.5909,49.6169,83800.0
2007-01-08 16:00:00,76.45,76.45,76.45,76.45,0.0,49.6169,49.6169,49.6169,49.6169,0.0
2007-01-09 09:30:00,76.48,76.66,76.39,76.46,38600.0,49.6364,49.7532,49.578,49.6234,38600.0
2007-01-09 10:00:00,76.42,76.56,76.35,76.53,13300.0,49.5974,49.6883,49.552,49.6688,13300.0
2007-01-09 10:30:00,76.53,76.58,76.47,76.5,7900.0,49.6688,49.7013,49.6299,49.6494,7900.0
2007-01-09 11:00:00,76.51,76.52,76.24,76.24,19400.0,49.6558,49.6623,49.4806,49.4806,19400.0
2007-01-09 11:30:00,76.27,76.29,76.07,76.07,20900.0,49.5001,49.5131,49.3703,49.3703,20900.0
2007-01-09 12:00:00,76.11,76.14,75.97,75.97,8500.0,49.3962,49.4157,49.3054,49.3054,8500.0
2007-01-09 12:30:00,75.99,76.13,75.99,76.09,10900.0,49.3184,49.4092,49.3184,49.3833,10900.0
2007-01-09 13:00:00,76.11,76.22,76.11,76.15,4600.0,49.3962,49.4676,49.3962,49.4222,4600.0
2007-01-09 13:30:00,76.19,76.33,76.14,76.27,23000.0,49.4482,49.539,49.4157,49.5001,23000.0
2007-01-09 14:00:00,76.28,76.44,76.28,76.3,16200.0,49.5066,49.6104,49.5066,49.5195,16200.0
2007-01-09 14:30:00,76.28,76.4,76.24,76.37,21400.0,49.5066,49.5844,49.4806,49.565,21400.0
2007-01-09 15:00:00,76.36,76.42,76.32,76.41,112900.0,49.5585,49.5974,49.5325,49.5909,112900.0
2007-01-09 15:30:00,76.43,76.54,76.32,76.41,39200.0,49.6039,49.6753,49.5325,49.5909,39200.0
2007-01-09 16:00:00,76.45,76.45,76.45,76.45,100.0,49.6169,49.6169,49.6169,49.6169,100.0
2007-01-10 09:30:00,76.1,76.18,76.0,76.18,6000.0,49.3897,49.4417,49.3248,49.4417,6000.0
2007-01-10 10:00:00,76.17,76.35,76.17,76.26,6800.0,49.4352,49.552,49.4352,49.4936,6800.0
2007-01-10 10:30:00,76.25,76.41,76.23,76.3,21000.0,49.4871,49.5909,49.4741,49.5195,21000.0
2007-01-10 11:00:00,76.31,76.35,76.19,76.21,33200.0,49.526,49.552,49.4482,49.4611,33200.0
2007-01-10 11:30:00,76.21,76.36,76.18,76.34,76600.0,49.4611,49.5585,49.4417,49.5455,76600.0
2007-01-10 12:00:00,76.34,76.35,76.25,76.25,38400.0,49.5455,49.552,49.4871,49.4871,38400.0
2007-01-10 12:30:00,76.25,76.38,76.2,76.33,13100.0,49.4871,49.5715,49.4546,49.539,13100.0
2007-01-10 13:00:00,76.36,76.44,76.34,76.4,9600.0,49.5585,49.6104,49.5455,49.5844,9600.0
2007-01-10 13:30:00,76.43,76.57,76.36,76.48,11700.0,49.6039,49.6948,49.5585,49.6364,11700.0
2007-01-10 14:00:00,76.52,76.55,76.44,76.46,10800.0,49.6623,49.6818,49.6104,49.6234,10800.0
2007-01-10 14:30:00,76.47,76.59,76.42,76.55,8300.0,49.6299,49.7078,49.5974,49.6818,8300.0
2007-01-10 15:00:00,76.52,76.61,76.52,76.6,13200.0,49.6623,49.7207,49.6623,49.7143,13200.0
2007-01-10 15:30:00,76.62,76.67,76.57,76.64,8500.0,49.7272,49.7597,49.6948,49.7402,8500.0
2007-01-10 16:00:00,76.55,76.55,76.55,76.55,600.0,49.6818,49.6818,49.6818,49.6818,600.0
2007-01-11 09:30:00,76.52,76.94,76.52,76.94,66500.0,49.6623,49.9349,49.6623,49.9349,66500.0
2007-01-11 10:00:00,76.92,76.99,76.85,76.92,21300.0,49.9219,49.9674,49.8765,49.9219,21300.0
2007-01-11 10:30:00,76.88,77.01,76.88,76.98,5300.0,49.896,49.9803,49.896,49.9609,5300.0
2007-01-11 11:00:00,77.05,77.13,77.02,77.03,24800.0,50.0063,50.0582,49.9868,49.9933,24800.0
2007-01-11 11:30:00,77.02,77.1,77.02,77.09,13800.0,49.9868,50.0388,49.9868,50.0323,13800.0
2007-01-11 12:00:00,77.07,77.13,77.07,77.1,10600.0,50.0193,50.0582,50.0193,50.0388,10600.0
2007-01-11 12:30:00,77.11,77.13,77.07,77.12,15400.0,50.0452,50.0582,50.0193,50.0517,15400.0
2007-01-11 13:00:00,77.12,77.12,76.99,77.01,24400.0,50.0517,50.0517,49.9674,49.9803,24400.0
2007-01-11 13:30:00,77.02,77.05,77.0,77.03,18800.0,49.9868,50.0063,49.9739,49.9933,18800.0
2007-01-11 14:00:00,76.96,77.0,76.88,77.0,6500.0,49.9479,49.9739,49.896,49.9739,6500.0
2007-01-11 14:30:00,76.98,77.1,76.98,77.08,72300.0,49.9609,50.0388,49.9609,50.0258,72300.0
2007-01-11 15:00:00,77.06,77.11,76.94,76.96,68600.0,50.0128,50.0452,49.9349,49.9479,68600.0
2007-01-11 15:30:00,77.03,77.07,76.98,77.0,21700.0,49.9933,50.0193,49.9609,49.9739,21700.0
2007-01-11 16:00:00,77.0,77.0,77.0,77.0,0.0,49.9739,49.9739,49.9739,49.9739,0.0
2007-01-12 09:30:00,77.04,77.26,76.97,77.26,37000.0,49.9998,50.1426,49.9544,50.1426,37000.0
2007-01-12 10:00:00,77.21,77.21,77.09,77.12,28000.0,50.1101,50.1101,50.0323,50.0517,28000.0
2007-01-12 10:30:00,77.12,77.12,77.01,77.08,10700.0,50.0517,50.0517,49.9803,50.0258,10700.0
2007-01-12 11:00:00,77.07,77.14,77.02,77.14,39700.0,50.0193,50.0647,49.9868,50.0647,39700.0
2007-01-12 11:30:00,77.12,77.27,77.05,77.25,11600.0,50.0517,50.1491,50.0063,50.1361,11600.0
2007-01-12 12:00:00,77.23,77.33,77.23,77.32,29100.0,50.1231,50.188,50.1231,50.1815,29100.0
2007-01-12 12:30:00,77.32,77.42,77.26,77.41,10300.0,50.1815,50.2464,50.1426,50.24,10300.0
2007-01-12 13:00:00,77.38,77.4,77.31,77.33,3200.0,50.2205,50.2335,50.175,50.188,3200.0
2007-01-12 13:30:00,77.33,77.34,77.28,77.32,15400.0,50.188,50.1945,50.1556,50.1815,15400.0
2007-01-12 14:00:00,77.31,77.34,77.22,77.28,22300.0,50.175,50.1945,50.1166,50.1556,22300.0
2007-01-12 14:30:00,77.28,77.32,77.25,77.25,5600.0,50.1556,50.1815,50.1361,50.1361,5600.0
2007-01-12 15:00:00,77.27,77.35,77.25,77.28,63300.0,50.1491,50.201,50.1361,50.1556,63300.0
2007-01-12 15:30:00,77.29,77.35,77.26,77.26,89000.0,50.1621,50.201,50.1426,50.1426,89000.0
2007-01-12 16:00:00,77.35,77.35,77.35,77.35,700.0,50.201,50.201,50.201,50.201,700.0
2007-01-16 09:30:00,77.35,77.55,77.35,77.53,46700.0,50.201,50.3308,50.201,50.3178,46700.0
2007-01-16 10:00:00,77.49,77.49,77.33,77.41,13000.0,50.2919,50.2919,50.188,50.24,13000.0
2007-01-16 10:30:00,77.42,77.43,77.32,77.36,9500.0,50.2464,50.2529,50.1815,50.2075,9500.0
2007-01-16 11:00:00,77.37,77.42,77.34,77.34,40300.0,50.214,50.2464,50.1945,50.1945,40300.0
2007-01-16 11:30:00,77.35,77.48,77.35,77.47,50200.0,50.201,50.2854,50.201,50.2789,50200.0
2007-01-16 12:00:00,77.44,77.5,77.43,77.49,27200.0,50.2594,50.2984,50.2529,50.2919,27200.0
2007-01-16 12:30:00,77.48,77.54,77.36,77.38,23700.0,50.2854,50.3243,50.2075,50.2205,23700.0
2007-01-16 13:00:00,77.4,77.43,77.34,77.41,8900.0,50.2335,50.2529,50.1945,50.24,8900.0
2007-01-16 13:30:00,77.41,77.43,77.33,77.39,29200.0,50.24,50.2529,50.188,50.227,29200.0
2007-01-16 14:00:00,77.39,77.45,77.36,77.39,38700.0,50.227,50.2659,50.2075,50.227,38700.0
2007-01-16 14:30:00,77.39,77.52,77.39,77.46,52300.0,50.227,50.3113,50.227,50.2724,52300.0
2007-01-16 15:00:00,77.47,77.51,77.42,77.46,22500.0,50.2789,50.3049,50.2464,50.2724,22500.0
2007-01-16 15:30:00,77.45,77.57,77.42,77.57,21800.0,50.2659,50.3438,50.2464,50.3438,21800.0
2007-01-16 16:00:00,77.52,77.56,77.51,77.54,3500.0,50.3113,50.3373,50.3049,50.3243,3500.0
2007-01-17 09:30:00,77.44,77.5,77.35,77.46,20800.0,50.2594,50.2984,50.201,50.2724,20800.0
2007-01-17 10:00:00,77.45,77.45,77.34,77.38,26500.0,50.2659,50.2659,50.1945,50.2205,26500.0
2007-01-17 10:30:00,77.4,77.4,77.31,77.35,9300.0,50.2335,50.2335,50.175,50.201,9300.0
2007-01-17 11:00:00,77.35,77.46,77.34,77.39,11000.0,50.201,50.2724,50.1945,50.227,11000.0
2007-01-17 11:30:00,77.4,77.48,77.39,77.48,6500.0,50.2335,50.2854,50.227,50.2854,6500.0
2007-01-17 12:00:00,77.53,77.61,77.53,77.6,6500.0,50.3178,50.3698,50.3178,50.3633,6500.0
2007-01-17 12:30:00,77.61,77.61,77.54,77.6,6100.0,50.3698,50.3698,50.3243,50.3633,6100.0
2007-01-17 13:00:00,77.6,77.6,77.52,77.58,5200.0,50.3633,50.3633,50.3113,50.3503,5200.0
2007-01-17 13:30:00,77.58,77.59,77.54,77.56,2500.0,50.3503,50.3568,50.3243,50.3373,2500.0
2007-01-17 14:00:00,77.54,77.63,77.4,77.46,57500.0,50.3243,50.3827,50.2335,50.2724,57500.0
2007-01-17 14:30:00,77.45,77.46,77.34,77.39,7400.0,50.2659,50.2724,50.1945,50.227,7400.0
2007-01-17 15:00:00,77.39,77.43,77.26,77.33,23000.0,50.227,50.2529,50.1426,50.188,23000.0
2007-01-17 15:30:00,77.33,77.38,77.29,77.33,29000.0,50.188,50.2205,50.1621,50.188,29000.0
2007-01-17 16:00:00,77.4,77.4,77.4,77.4,17400.0,50.2335,50.2335,50.2335,50.2335,17400.0
2007-01-18 09:30:00,77.53,77.62,77.4,77.54,37200.0,50.3178,50.3762,50.2335,50.3243,37200.0
2007-01-18 10:00:00,77.52,77.52,77.22,77.35,16100.0,50.3113,50.3113,50.1166,50.201,16100.0
2007-01-18 10:30:00,77.34,77.42,77.3,77.36,8400.0,50.1945,50.2464,50.1686,50.2075,8400.0
2007-01-18 11:00:00,77.36,77.49,77.35,77.38,21800.0,50.2075,50.2919,50.201,50.2205,21800.0
2007-01-18 11:30:00,77.42,77.48,77.4,77.43,55500.0,50.2464,50.2854,50.2335,50.2529,55500.0
2007-01-18 12:00:00,77.43,77.51,77.35,77.36,30400.0,50.2529,50.3049,50.201,50.2075,30400.0
2007-01-18 12:30:00,77.36,77.46,77.36,77.4,4700.0,50.2075,50.2724,50.2075,50.2335,4700.0
2007-01-18 13:00:00,77.43,77.46,77.36,77.39,18000.0,50.2529,50.2724,50.2075,50.227,18000.0
2007-01-18 13:30:00,77.37,77.47,77.37,77.38,11000.0,50.214,50.2789,50.214,50.2205,11000.0
2007-01-18 14:00:00,77.34,77.45,77.34,77.41,10800.0,50.1945,50.2659,50.1945,50.24,10800.0
2007-01-18 14:30:00,77.36,77.36,77.2,77.2,15800.0,50.2075,50.2075,50.1037,50.1037,15800.0
2007-01-18 15:00:00,77.2,77.3,77.2,77.28,10400.0,50.1037,50.1686,50.1037,50.1556,10400.0
2007-01-18 15:30:00,77.29,77.34,77.21,77.22,33700.0,50.1621,50.1945,50.1101,50.1166,33700.0
2007-01-18 16:00:00,77.26,77.27,77.26,77.27,600.0,50.1426,50.1491,50.1426,50.1491,600.0
2007-01-19 09:30:00,77.2,77.43,77.2,77.32,32900.0,50.1037,50.2529,50.1037,50.1815,32900.0
2007-01-19 10:00:00,77.36,77.44,77.29,77.36,16200.0,50.2075,50.2594,50.1621,50.2075,16200.0
2007-01-19 10:30:00,77.36,77.53,77.33,77.51,16100.0,50.2075,50.3178,50.188,50.3049,16100.0
2007-01-19 11:00:00,77.49,77.54,77.46,77.51,14400.0,50.2919,50.3243,50.2724,50.3049,14400.0
2007-01-19 11:30:00,77.51,77.52,77.43,77.45,22100.0,50.3049,50.3113,50.2529,50.2659,22100.0
2007-01-19 12:00:00,77.45,77.46,77.31,77.35,20000.0,50.2659,50.2724,50.175,50.201,20000.0
2007-01-19 12:30:00,77.34,77.4,77.28,77.34,13400.0,50.1945,50.2335,50.1556,50.1945,13400.0
2007-01-19 13:00:00,77.34,77.43,77.34,77.43,20300.0,50.1945,50.2529,50.1945,50.2529,20300.0
2007-01-19 13:30:00,77.43,77.45,77.36,77.43,46600.0,50.2529,50.2659,50.2075,50.2529,46600.0
2007-01-19 14:00:00,77.44,77.51,77.4,77.46,35900.0,50.2594,50.3049,50.2335,50.2724,35900.0
2007-01-19 14:30:00,77.44,77.5,77.43,77.5,14400.0,50.2594,50.2984,50.2529,50.2984,14400.0
2007-01-19 15:00:00,77.48,77.5,77.44,77.44,21700.0,50.2854,50.2984,50.2594,50.2594,21700.0
2007-01-19 15:30:00,77.45,77.51,77.44,77.49,30200.0,50.2659,50.3049,50.2594,50.2919,30200.0
2007-01-19 16:00:00,77.52,77.52,77.43,77.49,1000.0,50.3113,50.3113,50.2529,50.2919,1000.0
2007-01-22 09:30:00,77.6,77.6,77.4,77.48,27100.0,50.3633,50.3633,50.2335,50.2854,27100.0
2007-01-22 10:00:00,77.48,77.49,77.21,77.29,21500.0,50.2854,50.2919,50.1101,50.1621,21500.0
2007-01-22 10:30:00,77.28,77.3,77.16,77.22,8300.0,50.1556,50.1686,50.0777,50.1166,8300.0
2007-01-22 11:00:00,77.21,77.21,77.14,77.18,21900.0,50.1101,50.1101,50.0647,50.0907,21900.0
2007-01-22 11:30:00,77.17,77.25,77.15,77.18,21200.0,50.0842,50.1361,50.0712,50.0907,21200.0
2007-01-22 12:00:00,77.15,77.19,77.1,77.14,9300.0,50.0712,50.0972,50.0388,50.0647,9300.0
2007-01-22 12:30:00,77.12,77.14,77.04,77.08,21100.0,50.0517,50.0647,49.9998,50.0258,21100.0
2007-01-22 13:00:00,77.08,77.17,77.06,77.17,8700.0,50.0258,50.0842,50.0128,50.0842,8700.0
2007-01-22 13:30:00,77.19,77.21,77.09,77.2,5300.0,50.0972,50.1101,50.0323,50.1037,5300.0
2007-01-22 14:00:00,77.23,77.3,77.23,77.3,7500.0,50.1231,50.1686,50.1231,50.1686,7500.0
2007-01-22 14:30:00,77.29,77.29,77.24,77.24,10600.0,50.1621,50.1621,50.1296,50.1296,10600.0
2007-01-22 15:00:00,77.25,77.28,77.15,77.2,7200.0,50.1361,50.1556,50.0712,50.1037,7200.0
2007-01-22 15:30:00,77.2,77.27,77.15,77.15,64300.0,50.1037,50.1491,50.0712,50.0712,64300.0
2007-01-22 16:00:00,77.15,77.15,77.15,77.15,0.0,50.0712,50.0712,50.0712,50.0712,0.0
2007-01-23 09:30:00,77.25,77.29,77.13,77.29,10100.0,50.1361,50.1621,50.0582,50.1621,10100.0
2007-01-23 10:00:00,77.26,77.3,77.19,77.22,21000.0,50.1426,50.1686,50.0972,50.1166,21000.0
2007-01-23 10:30:00,77.22,77.29,77.21,77.26,7000.0,50.1166,50.1621,50.1101,50.1426,7000.0
2007-01-23 11:00:00,77.26,77.47,77.26,77.47,8300.0,50.1426,50.2789,50.1426,50.2789,8300.0
2007-01-23 11:30:00,77.44,77.48,77.39,77.48,15200.0,50.2594,50.2854,50.227,50.2854,15200.0
2007-01-23 12:00:00,77.45,77.47,77.41,77.45,9100.0,50.2659,50.2789,50.24,50.2659,9100.0
2007-01-23 12:30:00,77.45,77.65,77.45,77.65,17400.0,50.2659,50.3957,50.2659,50.3957,17400.0
2007-01-23 13:00:00,77.65,77.71,77.62,77.68,8100.0,50.3957,50.4347,50.3762,50.4152,8100.0
2007-01-23 13:30:00,77.67,77.7,77.59,77.68,32200.0,50.4087,50.4282,50.3568,50.4152,32200.0
2007-01-23 14:00:00,77.67,77.67,77.51,77.53,14900.0,50.4087,50.4087,50.3049,50.3178,14900.0
2007-01-23 14:30:00,77.53,77.53,77.32,77.47,44700.0,50.3178,50.3178,50.1815,50.2789,44700.0
2007-01-23 15:00:00,77.47,77.51,77.43,77.49,8500.0,50.2789,50.3049,50.2529,50.2919,8500.0
2007-01-23 15:30:00,77.48,77.5,77.4,77.47,13400.0,50.2854,50.2984,50.2335,50.2789,13400.0
2007-01-23 16:00:00,77.47,77.47,77.47,77.47,0.0,50.2789,50.2789,50.2789,50.2789,0.0
2007-01-24 09:30:00,77.76,77.79,77.66,77.68,267600.0,50.4671,50.4866,50.4022,50.4152,267600.0
2007-01-24 10:00:00,77.68,77.81,77.67,77.71,76200.0,50.4152,50.4996,50.4087,50.4347,76200.0
2007-01-24 10:30:00,77.72,77.87,77.71,77.87,60300.0,50.4411,50.5385,50.4347,50.5385,60300.0
2007-01-24 11:00:00,77.86,77.95,77.86,77.87,53000.0,50.532,50.5904,50.532,50.5385,53000.0
2007-01-24 11:30:00,77.87,77.9,77.85,77.85,29000.0,50.5385,50.558,50.5255,50.5255,29000.0
2007-01-24 12:00:00,77.86,77.89,77.81,77.87,50700.0,50.532,50.5515,50.4996,50.5385,50700.0
2007-01-24 12:30:00,77.87,77.89,77.8,77.84,12100.0,50.5385,50.5515,50.4931,50.519,12100.0
2007-01-24 13:00:00,77.85,77.86,77.79,77.84,8000.0,50.5255,50.532,50.4866,50.519,8000.0
2007-01-24 13:30:00,77.85,78.02,77.81,78.02,12500.0,50.5255,50.6358,50.4996,50.6358,12500.0
2007-01-24 14:00:00,77.99,77.99,77.94,77.99,12600.0,50.6164,50.6164,50.5839,50.6164,12600.0
2007-01-24 14:30:00,78.0,78.13,78.0,78.08,174700.0,50.6229,50.7072,50.6229,50.6748,174700.0
2007-01-24 15:00:00,78.12,78.14,78.08,78.1,6900.0,50.7007,50.7137,50.6748,50.6878,6900.0
2007-01-24 15:30:00,78.1,78.18,78.03,78.12,41100.0,50.6878,50.7397,50.6423,50.7007,41100.0
2007-01-24 16:00:00,78.11,78.11,78.11,78.11,100.0,50.6943,50.6943,50.6943,50.6943,100.0
2007-01-25 09:30:00,78.25,78.25,78.05,78.16,12500.0,50.7851,50.7851,50.6553,50.7267,12500.0
2007-01-25 10:00:00,78.16,78.16,78.01,78.02,11100.0,50.7267,50.7267,50.6294,50.6358,11100.0
2007-01-25 10:30:00,78.03,78.06,77.89,77.98,19400.0,50.6423,50.6618,50.5515,50.6099,19400.0
2007-01-25 11:00:00,77.98,78.03,77.95,77.98,7400.0,50.6099,50.6423,50.5904,50.6099,7400.0
2007-01-25 11:30:00,77.97,77.97,77.88,77.88,8800.0,50.6034,50.6034,50.545,50.545,8800.0
2007-01-25 12:00:00,77.85,77.92,77.73,77.75,51100.0,50.5255,50.5709,50.4476,50.4606,51100.0
2007-01-25 12:30:00,77.77,77.79,77.73,77.73,6800.0,50.4736,50.4866,50.4476,50.4476,6800.0
2007-01-25 13:00:00,77.74,77.79,77.71,77.76,18300.0,50.4541,50.4866,50.4347,50.4671,18300.0
2007-01-25 13:30:00,77.76,77.77,77.49,77.49,21100.0,50.4671,50.4736,50.2919,50.2919,21100.0
2007-01-25 14:00:00,77.51,77.51,77.3,77.33,11700.0,50.3049,50.3049,50.1686,50.188,11700.0
2007-01-25 14:30:00,77.37,77.42,77.34,77.37,11200.0,50.214,50.2464,50.1945,50.214,11200.0
2007-01-25 15:00:00,77.37,77.37,77.22,77.31,11100.0,50.214,50.214,50.1166,50.175,11100.0
2007-01-25 15:30:00,77.25,77.38,77.24,77.35,11300.0,50.1361,50.2205,50.1296,50.201,11300.0
2007-01-25 16:00:00,77.25,77.25,77.25,77.25,100.0,50.1361,50.1361,50.1361,50.1361,100.0
2007-01-26 09:30:00,77.4,77.46,77.23,77.25,12500.0,50.2335,50.2724,50.1231,50.1361,12500.0
2007-01-26 10:00:00,77.29,77.3,76.98,77.12,33100.0,50.1621,50.1686,49.9609,50.0517,33100.0
2007-01-26 10:30:00,77.13,77.22,77.1,77.16,23700.0,50.0582,50.1166,50.0388,50.0777,23700.0
2007-01-26 11:00:00,77.1,77.11,77.0,77.07,11200.0,50.0388,50.0452,49.9739,50.0193,11200.0
2007-01-26 11:30:00,77.01,77.02,76.95,76.98,8600.0,49.9803,49.9868,49.9414,49.9609,8600.0
2007-01-26 12:00:00,77.03,77.18,77.03,77.13,4500.0,49.9933,50.0907,49.9933,50.0582,4500.0
2007-01-26 12:30:00,77.15,77.15,77.05,77.05,2000.0,50.0712,50.0712,50.0063,50.0063,2000.0
2007-01-26 13:00:00,77.09,77.1,76.94,77.01,8400.0,50.0323,50.0388,49.9349,49.9803,8400.0
2007-01-26 13:30:00,77.02,77.11,77.02,77.1,11000.0,49.9868,50.0452,49.9868,50.0388,11000.0
2007-01-26 14:00:00,77.07,77.2,77.0,77.18,12500.0,50.0193,50.1037,49.9739,50.0907,12500.0
2007-01-26 14:30:00,77.1,77.19,77.08,77.15,23000.0,50.0388,50.0972,50.0258,50.0712,23000.0
2007-01-26 15:00:00,77.17,77.39,77.17,77.37,137700.0,50.0842,50.227,50.0842,50.214,137700.0
2007-01-26 15:30:00,77.35,77.4,77.26,77.31,58100.0,50.201,50.2335,50.1426,50.175,58100.0
2007-01-26 16:00:00,77.31,77.31,77.31,77.31,0.0,50.175,50.175,50.175,50.175,0.0
2007-01-29 09:30:00,77.31,77.43,77.22,77.4,41400.0,50.175,50.2529,50.1166,50.2335,41400.0
2007-01-29 10:00:00,77.4,77.52,77.32,77.32,18000.0,50.2335,50.3113,50.1815,50.1815,18000.0
2007-01-29 10:30:00,77.3,77.4,77.28,77.34,57700.0,50.1686,50.2335,50.1556,50.1945,57700.0
2007-01-29 11:00:00,77.35,77.42,77.26,77.4,40200.0,50.201,50.2464,50.1426,50.2335,40200.0
2007-01-29 11:30:00,77.4,77.4,77.3,77.36,14500.0,50.2335,50.2335,50.1686,50.2075,14500.0
2007-01-29 12:00:00,77.36,77.49,77.33,77.43,15700.0,50.2075,50.2919,50.188,50.2529,15700.0
2007-01-29 12:30:00,77.39,77.5,77.39,77.49,10300.0,50.227,50.2984,50.227,50.2919,10300.0
2007-01-29 13:00:00,77.49,77.5,77.41,77.45,17200.0,50.2919,50.2984,50.24,50.2659,17200.0
2007-01-29 13:30:00,77.45,77.47,77.24,77.27,22400.0,50.2659,50.2789,50.1296,50.1491,22400.0
2007-01-29 14:00:00,77.23,77.28,77.12,77.19,73100.0,50.1231,50.1556,50.0517,50.0972,73100.0
2007-01-29 14:30:00,77.19,77.24,77.15,77.16,21300.0,50.0972,50.1296,50.0712,50.0777,21300.0
2007-01-29 15:00:00,77.16,77.25,77.12,77.23,19700.0,50.0777,50.1361,50.0517,50.1231,19700.0
2007-01-29 15:30:00,77.22,77.22,77.17,77.2,8600.0,50.1166,50.1166,50.0842,50.1037,8600.0
2007-01-29 16:00:00,77.23,77.23,77.16,77.16,200.0,50.1231,50.1231,50.0777,50.0777,200.0
2007-01-30 09:30:00,77.35,77.43,77.29,77.29,11800.0,50.201,50.2529,50.1621,50.1621,11800.0
2007-01-30 10:00:00,77.3,77.43,77.28,77.42,8700.0,50.1686,50.2529,50.1556,50.2464,8700.0
2007-01-30 10:30:00,77.45,77.45,77.32,77.34,8200.0,50.2659,50.2659,50.1815,50.1945,8200.0
2007-01-30 11:00:00,77.38,77.62,77.37,77.56,12900.0,50.2205,50.3762,50.214,50.3373,12900.0
2007-01-30 11:30:00,77.55,77.63,77.53,77.53,9400.0,50.3308,50.3827,50.3178,50.3178,9400.0
2007-01-30 12:00:00,77.54,77.57,77.48,77.49,10200.0,50.3243,50.3438,50.2854,50.2919,10200.0
2007-01-30 12:30:00,77.48,77.52,77.47,77.51,8100.0,50.2854,50.3113,50.2789,50.3049,8100.0
2007-01-30 13:00:00,77.53,77.53,77.4,77.49,5800.0,50.3178,50.3178,50.2335,50.2919,5800.0
2007-01-30 13:30:00,77.49,77.55,77.45,77.53,11100.0,50.2919,50.3308,50.2659,50.3178,11100.0
2007-01-30 14:00:00,77.53,77.54,77.45,77.52,9500.0,50.3178,50.3243,50.2659,50.3113,9500.0
2007-01-30 14:30:00,77.5,77.56,77.48,77.56,16600.0,50.2984,50.3373,50.2854,50.3373,16600.0
2007-01-30 15:00:00,77.56,77.95,77.55,77.6,43700.0,50.3373,50.5904,50.3308,50.3633,43700.0
2007-01-30 15:30:00,77.59,77.67,77.58,77.61,55200.0,50.3568,50.4087,50.3503,50.3698,55200.0
2007-01-30 16:00:00,77.61,77.61,77.61,77.61,0.0,50.3698,50.3698,50.3698,50.3698,0.0
2007-01-31 09:30:00,77.56,77.65,77.49,77.52,22100.0,50.3373,50.3957,50.2919,50.3113,22100.0
2007-01-31 10:00:00,77.51,77.67,77.51,77.66,16100.0,50.3049,50.4087,50.3049,50.4022,16100.0
2007-01-31 10:30:00,77.68,77.83,77.68,77.75,14400.0,50.4152,50.5125,50.4152,50.4606,14400.0
2007-01-31 11:00:00,77.72,77.72,77.66,77.7,6700.0,50.4411,50.4411,50.4022,50.4282,6700.0
2007-01-31 11:30:00,77.71,77.77,77.69,77.76,6700.0,50.4347,50.4736,50.4217,50.4671,6700.0
2007-01-31 12:00:00,77.75,77.79,77.68,77.71,17400.0,50.4606,50.4866,50.4152,50.4347,17400.0
2007-01-31 12:30:00,77.72,77.74,77.64,77.74,18200.0,50.4411,50.4541,50.3892,50.4541,18200.0
2007-01-31 13:00:00,77.72,77.76,77.7,77.74,18200.0,50.4411,50.4671,50.4282,50.4541,18200.0
2007-01-31 13:30:00,77.74,77.76,77.71,77.73,11200.0,50.4541,50.4671,50.4347,50.4476,11200.0
2007-01-31 14:00:00,77.73,78.09,77.71,77.97,6600.0,50.4476,50.6813,50.4347,50.6034,6600.0
2007-01-31 14:30:00,77.96,78.3,77.96,78.28,10100.0,50.5969,50.8176,50.5969,50.8046,10100.0
2007-01-31 15:00:00,78.29,78.4,78.26,78.39,19600.0,50.8111,50.8825,50.7916,50.876,19600.0
2007-01-31 15:30:00,78.39,78.41,78.28,78.28,23900.0,50.876,50.889,50.8046,50.8046,23900.0
2007-01-31 16:00:00,78.28,78.28,78.26,78.26,1100.0,50.8046,50.8046,50.7916,50.7916,1100.0
2007-02-01 09:30:00,78.53,78.57,78.34,78.54,21100.0,50.9668,50.9928,50.8435,50.9733,21100.0
2007-02-01 10:00:00,78.5,78.52,78.4,78.43,11000.0,50.9474,50.9604,50.8825,50.9019,11000.0
2007-02-01 10:30:00,78.43,78.63,78.43,78.53,6200.0,50.9019,51.0317,50.9019,50.9668,6200.0
2007-02-01 11:00:00,78.5,78.5,78.36,78.41,16400.0,50.9474,50.9474,50.8565,50.889,16400.0
2007-02-01 11:30:00,78.42,78.49,78.41,78.49,12900.0,50.8955,50.9409,50.889,50.9409,12900.0
2007-02-01 12:00:00,78.48,78.5,78.43,78.43,5000.0,50.9344,50.9474,50.9019,50.9019,5000.0
2007-02-01 12:30:00,78.46,78.49,78.43,78.48,14000.0,50.9214,50.9409,50.9019,50.9344,14000.0
2007-02-01 13:00:00,78.46,78.47,78.43,78.47,10800.0,50.9214,50.9279,50.9019,50.9279,10800.0
2007-02-01 13:30:00,78.46,78.55,78.44,78.53,8900.0,50.9214,50.9798,50.9084,50.9668,8900.0
2007-02-01 14:00:00,78.53,78.56,78.48,78.52,5300.0,50.9668,50.9863,50.9344,50.9604,5300.0
2007-02-01 14:30:00,78.54,78.63,78.54,78.63,22600.0,50.9733,51.0317,50.9733,51.0317,22600.0
2007-02-01 15:00:00,78.65,78.72,78.62,78.64,14600.0,51.0447,51.0902,51.0253,51.0382,14600.0
2007-02-01 15:30:00,78.66,78.74,78.64,78.71,16900.0,51.0512,51.1031,51.0382,51.0837,16900.0
2007-02-01 16:00:00,78.71,78.71,78.71,78.71,0.0,51.0837,51.0837,51.0837,51.0837,0.0
2007-02-02 09:30:00,78.84,78.84,78.63,78.63,21100.0,51.168,51.168,51.0317,51.0317,21100.0
2007-02-02 10:00:00,78.7,78.86,78.67,78.82,82500.0,51.0772,51.181,51.0577,51.1551,82500.0
2007-02-02 10:30:00,78.83,78.88,78.81,78.84,5900.0,51.1615,51.194,51.1486,51.168,5900.0
2007-02-02 11:00:00,78.82,78.84,78.72,78.73,8300.0,51.1551,51.168,51.0902,51.0966,8300.0
2007-02-02 11:30:00,78.77,78.81,78.7,78.81,4900.0,51.1226,51.1486,51.0772,51.1486,4900.0
2007-02-02 12:00:00,78.76,78.86,78.76,78.84,7600.0,51.1161,51.181,51.1161,51.168,7600.0
2007-02-02 12:30:00,78.78,78.85,78.78,78.82,3000.0,51.1291,51.1745,51.1291,51.1551,3000.0
2007-02-02 13:00:00,78.85,78.86,78.82,78.84,11100.0,51.1745,51.181,51.1551,51.168,11100.0
2007-02-02 13:30:00,78.85,78.88,78.83,78.85,6900.0,51.1745,51.194,51.1615,51.1745,6900.0
2007-02-02 14:00:00,78.85,78.87,78.73,78.73,6800.0,51.1745,51.1875,51.0966,51.0966,6800.0
2007-02-02 14:30:00,78.74,78.82,78.74,78.82,4500.0,51.1031,51.1551,51.1031,51.1551,4500.0
2007-02-02 15:00:00,78.78,78.82,78.74,78.81,43200.0,51.1291,51.1551,51.1031,51.1486,43200.0
2007-02-02 15:30:00,78.82,78.88,78.79,78.82,14800.0,51.1551,51.194,51.1356,51.1551,14800.0
2007-02-02 16:00:00,78.82,78.82,78.82,78.82,0.0,51.1551,51.1551,51.1551,51.1551,0.0
2007-02-05 09:30:00,78.83,78.83,78.63,78.66,21600.0,51.1615,51.1615,51.0317,51.0512,21600.0
2007-02-05 10:00:00,78.69,78.69,78.59,78.68,8400.0,51.0707,51.0707,51.0058,51.0642,8400.0
2007-02-05 10:30:00,78.72,78.85,78.72,78.77,13000.0,51.0902,51.1745,51.0902,51.1226,13000.0
2007-02-05 11:00:00,78.77,78.79,78.76,78.78,15500.0,51.1226,51.1356,51.1161,51.1291,15500.0
2007-02-05 11:30:00,78.78,78.85,78.78,78.83,19100.0,51.1291,51.1745,51.1291,51.1615,19100.0
2007-02-05 12:00:00,78.83,78.85,78.8,78.83,12100.0,51.1615,51.1745,51.1421,51.1615,12100.0
2007-02-05 12:30:00,78.84,78.86,78.83,78.86,8800.0,51.168,51.181,51.1615,51.181,8800.0
2007-02-05 13:00:00,78.89,78.9,78.84,78.84,9500.0,51.2005,51.207,51.168,51.168,9500.0
2007-02-05 13:30:00,78.82,78.87,78.82,78.86,11300.0,51.1551,51.1875,51.1551,51.181,11300.0
2007-02-05 14:00:00,78.86,78.92,78.86,78.88,12000.0,51.181,51.22,51.181,51.194,12000.0
2007-02-05 14:30:00,78.89,78.96,78.89,78.96,17300.0,51.2005,51.2459,51.2005,51.2459,17300.0
2007-02-05 15:00:00,78.96,78.96,78.8,78.82,127800.0,51.2459,51.2459,51.1421,51.1551,127800.0
2007-02-05 15:30:00,78.82,78.86,78.76,78.86,78200.0,51.1551,51.181,51.1161,51.181,78200.0
2007-02-05 16:00:00,78.79,78.79,78.79,78.79,100.0,51.1356,51.1356,51.1356,51.1356,100.0
2007-02-06 09:30:00,78.98,78.99,78.85,78.95,21200.0,51.2589,51.2654,51.1745,51.2394,21200.0
2007-02-06 10:00:00,78.92,79.0,78.9,79.0,6700.0,51.22,51.2719,51.207,51.2719,6700.0
2007-02-06 10:30:00,79.01,79.01,78.87,78.87,91800.0,51.2784,51.2784,51.1875,51.1875,91800.0
2007-02-06 11:00:00,78.86,78.91,78.84,78.85,24800.0,51.181,51.2135,51.168,51.1745,24800.0
2007-02-06 11:30:00,78.85,78.88,78.75,78.75,34400.0,51.1745,51.194,51.1096,51.1096,34400.0
2007-02-06 12:00:00,78.75,78.8,78.72,78.77,15400.0,51.1096,51.1421,51.0902,51.1226,15400.0
2007-02-06 12:30:00,78.79,78.82,78.72,78.77,33600.0,51.1356,51.1551,51.0902,51.1226,33600.0
2007-02-06 13:00:00,78.76,78.85,78.76,78.83,28600.0,51.1161,51.1745,51.1161,51.1615,28600.0
2007-02-06 13:30:00,78.83,78.89,78.82,78.89,23900.0,51.1615,51.2005,51.1551,51.2005,23900.0
2007-02-06 14:00:00,78.89,78.92,78.82,78.92,9200.0,51.2005,51.22,51.1551,51.22,9200.0
2007-02-06 14:30:00,78.9,78.96,78.87,78.95,15700.0,51.207,51.2459,51.1875,51.2394,15700.0
2007-02-06 15:00:00,78.96,78.98,78.93,78.96,21400.0,51.2459,51.2589,51.2264,51.2459,21400.0
2007-02-06 15:30:00,78.95,78.99,78.91,78.93,27600.0,51.2394,51.2654,51.2135,51.2264,27600.0
2007-02-06 16:00:00,78.92,78.98,78.92,78.98,300.0,51.22,51.2589,51.22,51.2589,300.0
2007-02-07 09:30:00,79.17,79.17,78.94,79.0,34500.0,51.3822,51.3822,51.2329,51.2719,34500.0
2007-02-07 10:00:00,78.99,79.1,78.97,79.08,49300.0,51.2654,51.3368,51.2524,51.3238,49300.0
2007-02-07 10:30:00,79.07,79.17,79.05,79.14,12500.0,51.3173,51.3822,51.3043,51.3627,12500.0
2007-02-07 11:00:00,79.14,79.17,79.09,79.14,14200.0,51.3627,51.3822,51.3303,51.3627,14200.0
2007-02-07 11:30:00,79.12,79.16,79.07,79.11,167300.0,51.3498,51.3757,51.3173,51.3433,167300.0
2007-02-07 12:00:00,79.11,79.18,79.11,79.13,14200.0,51.3433,51.3887,51.3433,51.3562,14200.0
2007-02-07 12:30:00,79.13,79.13,79.09,79.12,10100.0,51.3562,51.3562,51.3303,51.3498,10100.0
2007-02-07 13:00:00,79.12,79.16,79.12,79.15,17700.0,51.3498,51.3757,51.3498,51.3692,17700.0
2007-02-07 13:30:00,79.16,79.17,79.09,79.11,24700.0,51.3757,51.3822,51.3303,51.3433,24700.0
2007-02-07 14:00:00,79.1,79.12,79.01,79.06,18400.0,51.3368,51.3498,51.2784,51.3108,18400.0
2007-02-07 14:30:00,79.07,79.08,78.88,78.92,29400.0,51.3173,51.3238,51.194,51.22,29400.0
2007-02-07 15:00:00,78.91,79.01,78.91,79.01,45900.0,51.2135,51.2784,51.2135,51.2784,45900.0
2007-02-07 15:30:00,78.99,79.07,78.95,79.03,32900.0,51.2654,51.3173,51.2394,51.2913,32900.0
2007-02-07 16:00:00,79.14,79.14,79.07,79.07,2900.0,51.3627,51.3627,51.3173,51.3173,2900.0
2007-02-09 09:30:00,79.08,79.18,79.03,79.1,11900.0,51.3238,51.3887,51.2913,51.3368,11900.0
2007-02-09 10:00:00,79.04,79.16,78.98,78.98,18800.0,51.2978,51.3757,51.2589,51.2589,18800.0
2007-02-09 10:30:00,78.98,79.03,78.97,78.97,16400.0,51.2589,51.2913,51.2524,51.2524,16400.0
2007-02-09 11:00:00,78.98,79.07,78.98,79.0,12800.0,51.2589,51.3173,51.2589,51.2719,12800.0
2007-02-09 11:30:00,78.99,79.07,78.98,79.05,9500.0,51.2654,51.3173,51.2589,51.3043,9500.0
2007-02-09 12:00:00,79.04,79.06,78.99,78.99,14800.0,51.2978,51.3108,51.2654,51.2654,14800.0
2007-02-09 12:30:00,78.97,78.97,78.71,78.71,14700.0,51.2524,51.2524,51.0837,51.0837,14700.0
2007-02-09 13:00:00,78.7,78.72,78.64,78.7,9200.0,51.0772,51.0902,51.0382,51.0772,9200.0
2007-02-09 13:30:00,78.65,78.66,78.31,78.42,16100.0,51.0447,51.0512,50.8241,50.8955,16100.0
2007-02-09 14:00:00,78.41,78.43,78.23,78.3,10900.0,50.889,50.9019,50.7721,50.8176,10900.0
2007-02-09 14:30:00,78.3,78.3,78.09,78.16,59600.0,50.8176,50.8176,50.6813,50.7267,59600.0
2007-02-09 15:00:00,78.16,78.38,78.16,78.38,29800.0,50.7267,50.8695,50.7267,50.8695,29800.0
2007-02-09 15:30:00,78.33,78.43,78.31,78.43,12900.0,50.837,50.9019,50.8241,50.9019,12900.0
2007-02-09 16:00:00,78.36,78.36,78.36,78.36,7500.0,50.8565,50.8565,50.8565,50.8565,7500.0
2007-02-12 09:30:00,78.32,78.51,78.26,78.26,43000.0,50.8306,50.9539,50.7916,50.7916,43000.0
2007-02-12 10:00:00,78.27,78.3,78.21,78.27,6900.0,50.7981,50.8176,50.7592,50.7981,6900.0
2007-02-12 10:30:00,78.31,78.33,78.24,78.26,9500.0,50.8241,50.837,50.7786,50.7916,9500.0
2007-02-12 11:00:00,78.24,78.32,78.21,78.21,15600.0,50.7786,50.8306,50.7592,50.7592,15600.0
2007-02-12 11:30:00,78.23,78.35,78.2,78.28,7000.0,50.7721,50.85,50.7527,50.8046,7000.0
2007-02-12 12:00:00,78.3,78.3,78.27,78.28,9200.0,50.8176,50.8176,50.7981,50.8046,9200.0
2007-02-12 12:30:00,78.31,78.36,78.28,78.32,5200.0,50.8241,50.8565,50.8046,50.8306,5200.0
2007-02-12 13:00:00,78.31,78.34,78.25,78.34,9600.0,50.8241,50.8435,50.7851,50.8435,9600.0
2007-02-12 13:30:00,78.33,78.33,78.13,78.15,22100.0,50.837,50.837,50.7072,50.7202,22100.0
2007-02-12 14:00:00,78.17,78.19,78.12,78.12,10700.0,50.7332,50.7462,50.7007,50.7007,10700.0
2007-02-12 14:30:00,78.09,78.18,78.05,78.16,17100.0,50.6813,50.7397,50.6553,50.7267,17100.0
2007-02-12 15:00:00,78.14,78.23,78.11,78.16,12100.0,50.7137,50.7721,50.6943,50.7267,12100.0
2007-02-12 15:30:00,78.18,78.21,78.12,78.15,9400.0,50.7397,50.7592,50.7007,50.7202,9400.0
2007-02-12 16:00:00,78.2,78.2,78.2,78.2,100.0,50.7527,50.7527,50.7527,50.7527,100.0
2007-02-13 09:30:00,78.3,78.54,78.3,78.5,28400.0,50.8176,50.9733,50.8176,50.9474,28400.0
2007-02-13 10:00:00,78.54,78.63,78.52,78.61,13100.0,50.9733,51.0317,50.9604,51.0188,13100.0
2007-02-13 10:30:00,78.61,78.63,78.5,78.53,9400.0,51.0188,51.0317,50.9474,50.9668,9400.0
2007-02-13 11:00:00,78.54,78.62,78.54,78.62,18900.0,50.9733,51.0253,50.9733,51.0253,18900.0
2007-02-13 11:30:00,78.65,78.78,78.65,78.74,14100.0,51.0447,51.1291,51.0447,51.1031,14100.0
2007-02-13 12:00:00,78.73,78.83,78.73,78.81,3000.0,51.0966,51.1615,51.0966,51.1486,3000.0
2007-02-13 12:30:00,78.81,78.84,78.79,78.79,6700.0,51.1486,51.168,51.1356,51.1356,6700.0
2007-02-13 13:00:00,78.78,78.86,78.78,78.78,12200.0,51.1291,51.181,51.1291,51.1291,12200.0
2007-02-13 13:30:00,78.81,78.83,78.75,78.78,7700.0,51.1486,51.1615,51.1096,51.1291,7700.0
2007-02-13 14:00:00,78.79,78.85,78.79,78.85,23900.0,51.1356,51.1745,51.1356,51.1745,23900.0
2007-02-13 14:30:00,78.83,78.85,78.74,78.81,31700.0,51.1615,51.1745,51.1031,51.1486,31700.0
2007-02-13 15:00:00,78.79,78.85,78.76,78.85,112700.0,51.1356,51.1745,51.1161,51.1745,112700.0
2007-02-13 15:30:00,78.86,78.97,78.81,78.88,124400.0,51.181,51.2524,51.1486,51.194,124400.0
2007-02-13 16:00:00,78.88,78.88,78.88,78.88,0.0,51.194,51.194,51.194,51.194,0.0
2007-02-14 09:30:00,79.12,79.13,79.09,79.09,8800.0,51.3498,51.3562,51.3303,51.3303,8800.0
2007-02-14 10:00:00,79.11,79.53,79.11,79.49,34500.0,51.3433,51.6159,51.3433,51.5899,34500.0
2007-02-14 10:30:00,79.46,79.49,79.37,79.41,14300.0,51.5704,51.5899,51.512,51.538,14300.0
2007-02-14 11:00:00,79.47,79.58,79.44,79.57,22100.0,51.5769,51.6483,51.5574,51.6418,22100.0
2007-02-14 11:30:00,79.52,79.56,79.47,79.47,14900.0,51.6094,51.6353,51.5769,51.5769,14900.0
2007-02-14 12:00:00,79.46,79.52,79.43,79.44,8400.0,51.5704,51.6094,51.551,51.5574,8400.0
2007-02-14 12:30:00,79.46,79.5,79.44,79.5,8000.0,51.5704,51.5964,51.5574,51.5964,8000.0
2007-02-14 13:00:00,79.51,79.54,79.48,79.48,10400.0,51.6029,51.6223,51.5834,51.5834,10400.0
2007-02-14 13:30:00,79.49,79.62,79.49,79.58,10800.0,51.5899,51.6743,51.5899,51.6483,10800.0
2007-02-14 14:00:00,79.58,79.66,79.55,79.6,21000.0,51.6483,51.7002,51.6288,51.6613,21000.0
2007-02-14 14:30:00,79.6,79.64,79.59,79.62,12600.0,51.6613,51.6872,51.6548,51.6743,12600.0
2007-02-14 15:00:00,79.66,79.69,79.61,79.63,10800.0,51.7002,51.7197,51.6678,51.6808,10800.0
2007-02-14 15:30:00,79.64,79.64,79.49,79.54,15500.0,51.6872,51.6872,51.5899,51.6223,15500.0
2007-02-14 16:00:00,79.5,79.59,79.5,79.52,16200.0,51.5964,51.6548,51.5964,51.6094,16200.0
2007-02-15 09:30:00,79.6,79.6,79.39,79.42,13200.0,51.6613,51.6613,51.525,51.5445,13200.0
2007-02-15 10:00:00,79.49,79.57,79.49,79.52,10300.0,51.5899,51.6418,51.5899,51.6094,10300.0
2007-02-15 10:30:00,79.53,79.58,79.4,79.4,9100.0,51.6159,51.6483,51.5315,51.5315,9100.0
2007-02-15 11:00:00,79.39,79.49,79.39,79.47,9700.0,51.525,51.5899,51.525,51.5769,9700.0
2007-02-15 11:30:00,79.52,79.56,79.49,79.55,17900.0,51.6094,51.6353,51.5899,51.6288,17900.0
2007-02-15 12:00:00,79.53,79.54,79.4,79.49,2700.0,51.6159,51.6223,51.5315,51.5899,2700.0
2007-02-15 12:30:00,79.48,79.5,79.43,79.5,14900.0,51.5834,51.5964,51.551,51.5964,14900.0
2007-02-15 13:00:00,79.51,79.55,79.46,79.49,11500.0,51.6029,51.6288,51.5704,51.5899,11500.0
2007-02-15 13:30:00,79.51,79.56,79.49,79.54,6300.0,51.6029,51.6353,51.5899,51.6223,6300.0
2007-02-15 14:00:00,79.53,79.59,79.51,79.54,10600.0,51.6159,51.6548,51.6029,51.6223,10600.0
2007-02-15 14:30:00,79.55,79.57,79.51,79.56,40600.0,51.6288,51.6418,51.6029,51.6353,40600.0
2007-02-15 15:00:00,79.57,79.57,79.48,79.54,16700.0,51.6418,51.6418,51.5834,51.6223,16700.0
2007-02-15 15:30:00,79.54,79.61,79.51,79.56,18200.0,51.6223,51.6678,51.6029,51.6353,18200.0
2007-02-15 16:00:00,79.56,79.56,79.56,79.56,0.0,51.6353,51.6353,51.6353,51.6353,0.0
2007-02-16 09:30:00,79.39,79.41,79.27,79.27,45900.0,51.525,51.538,51.4471,51.4471,45900.0
2007-02-16 10:00:00,79.28,79.29,79.24,79.28,12400.0,51.4536,51.4601,51.4276,51.4536,12400.0
2007-02-16 10:30:00,79.3,79.34,79.25,79.3,117900.0,51.4666,51.4925,51.4341,51.4666,117900.0
2007-02-16 11:00:00,79.3,79.38,79.3,79.34,7100.0,51.4666,51.5185,51.4666,51.4925,7100.0
2007-02-16 11:30:00,79.34,79.35,79.3,79.35,7400.0,51.4925,51.499,51.4666,51.499,7400.0
2007-02-16 12:00:00,79.36,79.39,79.33,79.35,5600.0,51.5055,51.525,51.4861,51.499,5600.0
2007-02-16 12:30:00,79.33,79.33,79.29,79.31,10700.0,51.4861,51.4861,51.4601,51.4731,10700.0
2007-02-16 13:00:00,79.33,79.37,79.31,79.32,6300.0,51.4861,51.512,51.4731,51.4796,6300.0
2007-02-16 13:30:00,79.32,79.35,79.28,79.35,12900.0,51.4796,51.499,51.4536,51.499,12900.0
2007-02-16 14:00:00,79.35,79.41,79.35,79.4,18000.0,51.499,51.538,51.499,51.5315,18000.0
2007-02-16 14:30:00,79.4,79.41,79.36,79.36,6500.0,51.5315,51.538,51.5055,51.5055,6500.0
2007-02-16 15:00:00,79.38,79.49,79.37,79.48,30200.0,51.5185,51.5899,51.512,51.5834,30200.0
2007-02-16 15:30:00,79.46,79.52,79.44,79.48,8500.0,51.5704,51.6094,51.5574,51.5834,8500.0
2007-02-16 16:00:00,79.48,79.48,79.48,79.48,0.0,51.5834,51.5834,51.5834,51.5834,0.0
2007-02-20 09:30:00,79.45,79.5,79.28,79.28,21600.0,51.5639,51.5964,51.4536,51.4536,21600.0
2007-02-20 10:00:00,79.29,79.31,79.22,79.28,6800.0,51.4601,51.4731,51.4147,51.4536,6800.0
2007-02-20 10:30:00,79.3,79.41,79.28,79.38,7000.0,51.4666,51.538,51.4536,51.5185,7000.0
2007-02-20 11:00:00,79.38,79.58,79.38,79.58,7700.0,51.5185,51.6483,51.5185,51.6483,7700.0
2007-02-20 11:30:00,79.62,79.68,79.61,79.68,9900.0,51.6743,51.7132,51.6678,51.7132,9900.0
2007-02-20 12:00:00,79.67,79.72,79.67,79.7,8800.0,51.7067,51.7392,51.7067,51.7262,8800.0
2007-02-20 12:30:00,79.69,79.69,79.62,79.69,6900.0,51.7197,51.7197,51.6743,51.7197,6900.0
2007-02-20 13:00:00,79.67,79.71,79.64,79.64,3600.0,51.7067,51.7327,51.6872,51.6872,3600.0
2007-02-20 13:30:00,79.63,79.66,79.63,79.66,63900.0,51.6808,51.7002,51.6808,51.7002,63900.0
2007-02-20 14:00:00,79.66,79.69,79.62,79.68,150500.0,51.7002,51.7197,51.6743,51.7132,150500.0
2007-02-20 14:30:00,79.66,79.76,79.64,79.76,10800.0,51.7002,51.7651,51.6872,51.7651,10800.0
2007-02-20 15:00:00,79.75,79.8,79.74,79.79,12900.0,51.7586,51.7911,51.7521,51.7846,12900.0
2007-02-20 15:30:00,79.79,79.8,79.65,79.69,10500.0,51.7846,51.7911,51.6937,51.7197,10500.0
2007-02-20 16:00:00,79.69,79.76,79.69,79.76,400.0,51.7197,51.7651,51.7197,51.7651,400.0
2007-02-21 09:30:00,79.47,79.53,79.35,79.46,31400.0,51.5769,51.6159,51.499,51.5704,31400.0
2007-02-21 10:00:00,79.44,79.56,79.43,79.5,12100.0,51.5574,51.6353,51.551,51.5964,12100.0
2007-02-21 10:30:00,79.53,79.53,79.32,79.46,6800.0,51.6159,51.6159,51.4796,51.5704,6800.0
2007-02-21 11:00:00,79.45,79.53,79.42,79.46,9400.0,51.5639,51.6159,51.5445,51.5704,9400.0
2007-02-21 11:30:00,79.42,79.54,79.42,79.54,8500.0,51.5445,51.6223,51.5445,51.6223,8500.0
2007-02-21 12:00:00,79.53,79.65,79.49,79.63,6700.0,51.6159,51.6937,51.5899,51.6808,6700.0
2007-02-21 12:30:00,79.62,79.72,79.58,79.7,5900.0,51.6743,51.7392,51.6483,51.7262,5900.0
2007-02-21 13:00:00,79.68,79.71,79.63,79.68,7800.0,51.7132,51.7327,51.6808,51.7132,7800.0
2007-02-21 13:30:00,79.68,79.68,79.54,79.55,27000.0,51.7132,51.7132,51.6223,51.6288,27000.0
2007-02-21 14:00:00,79.56,79.65,79.49,79.61,15300.0,51.6353,51.6937,51.5899,51.6678,15300.0
2007-02-21 14:30:00,79.6,79.66,79.55,79.66,11200.0,51.6613,51.7002,51.6288,51.7002,11200.0
2007-02-21 15:00:00,79.62,79.65,79.56,79.6,19600.0,51.6743,51.6937,51.6353,51.6613,19600.0
2007-02-21 15:30:00,79.59,79.66,79.57,79.64,22300.0,51.6548,51.7002,51.6418,51.6872,22300.0
2007-02-21 16:00:00,79.5,79.5,79.5,79.5,2000.0,51.5964,51.5964,51.5964,51.5964,2000.0
2007-02-22 09:30:00,79.77,79.87,79.75,79.85,54900.0,51.7716,51.8365,51.7586,51.8235,54900.0
2007-02-22 10:00:00,79.83,79.83,79.61,79.63,12900.0,51.8106,51.8106,51.6678,51.6808,12900.0
2007-02-22 10:30:00,79.64,79.71,79.57,79.71,7800.0,51.6872,51.7327,51.6418,51.7327,7800.0
2007-02-22 11:00:00,79.68,79.68,79.37,79.39,10500.0,51.7132,51.7132,51.512,51.525,10500.0
2007-02-22 11:30:00,79.37,79.4,79.27,79.4,15800.0,51.512,51.5315,51.4471,51.5315,15800.0
2007-02-22 12:00:00,79.48,79.49,79.39,79.42,9100.0,51.5834,51.5899,51.525,51.5445,9100.0
2007-02-22 12:30:00,79.45,79.47,79.42,79.45,6200.0,51.5639,51.5769,51.5445,51.5639,6200.0
2007-02-22 13:00:00,79.44,79.49,79.41,79.46,5600.0,51.5574,51.5899,51.538,51.5704,5600.0
2007-02-22 13:30:00,79.47,79.49,79.42,79.45,7900.0,51.5769,51.5899,51.5445,51.5639,7900.0
2007-02-22 14:00:00,79.47,79.52,79.43,79.48,6700.0,51.5769,51.6094,51.551,51.5834,6700.0
2007-02-22 14:30:00,79.48,79.48,79.32,79.37,12100.0,51.5834,51.5834,51.4796,51.512,12100.0
2007-02-22 15:00:00,79.37,79.45,79.32,79.44,13200.0,51.512,51.5639,51.4796,51.5574,13200.0
2007-02-22 15:30:00,79.45,79.58,79.45,79.58,91600.0,51.5639,51.6483,51.5639,51.6483,91600.0
2007-02-22 16:00:00,79.58,79.58,79.58,79.58,0.0,51.6483,51.6483,51.6483,51.6483,0.0
2007-02-23 09:30:00,79.52,79.52,79.26,79.31,30000.0,51.6094,51.6094,51.4406,51.4731,30000.0
2007-02-23 10:00:00,79.27,79.36,79.17,79.17,18800.0,51.4471,51.5055,51.3822,51.3822,18800.0
2007-02-23 10:30:00,79.19,79.2,79.0,79.02,28800.0,51.3952,51.4017,51.2719,51.2849,28800.0
2007-02-23 11:00:00,79.03,79.1,79.0,79.09,47800.0,51.2913,51.3368,51.2719,51.3303,47800.0
2007-02-23 11:30:00,79.08,79.23,79.08,79.23,8000.0,51.3238,51.4212,51.3238,51.4212,8000.0
2007-02-23 12:00:00,79.21,79.21,79.02,79.1,11700.0,51.4082,51.4082,51.2849,51.3368,11700.0
2007-02-23 12:30:00,79.09,79.09,78.99,79.07,10800.0,51.3303,51.3303,51.2654,51.3173,10800.0
2007-02-23 13:00:00,79.06,79.11,79.04,79.11,52600.0,51.3108,51.3433,51.2978,51.3433,52600.0
2007-02-23 13:30:00,79.1,79.14,79.06,79.09,16500.0,51.3368,51.3627,51.3108,51.3303,16500.0
2007-02-23 14:00:00,79.08,79.21,79.06,79.19,21000.0,51.3238,51.4082,51.3108,51.3952,21000.0
2007-02-23 14:30:00,79.19,79.26,79.16,79.21,23600.0,51.3952,51.4406,51.3757,51.4082,23600.0
2007-02-23 15:00:00,79.2,79.27,79.14,79.25,35100.0,51.4017,51.4471,51.3627,51.4341,35100.0
2007-02-23 15:30:00,79.25,79.26,79.15,79.15,42700.0,51.4341,51.4406,51.3692,51.3692,42700.0
2007-02-23 16:00:00,79.16,79.25,79.16,79.25,2300.0,51.3757,51.4341,51.3757,51.4341,2300.0
2007-02-26 09:30:00,79.61,79.65,79.53,79.53,26400.0,51.6678,51.6937,51.6159,51.6159,26400.0
2007-02-26 10:00:00,79.53,79.54,79.42,79.42,12400.0,51.6159,51.6223,51.5445,51.5445,12400.0
2007-02-26 10:30:00,79.37,79.43,79.31,79.43,10500.0,51.512,51.551,51.4731,51.551,10500.0
2007-02-26 11:00:00,79.45,79.47,79.42,79.47,9100.0,51.5639,51.5769,51.5445,51.5769,9100.0
2007-02-26 11:30:00,79.46,79.46,79.38,79.41,12100.0,51.5704,51.5704,51.5185,51.538,12100.0
2007-02-26 12:00:00,79.4,79.4,79.24,79.28,16500.0,51.5315,51.5315,51.4276,51.4536,16500.0
2007-02-26 12:30:00,79.28,79.28,79.0,79.02,17800.0,51.4536,51.4536,51.2719,51.2849,17800.0
2007-02-26 13:00:00,79.02,79.07,79.01,79.01,10700.0,51.2849,51.3173,51.2784,51.2784,10700.0
2007-02-26 13:30:00,79.06,79.1,79.02,79.1,7900.0,51.3108,51.3368,51.2849,51.3368,7900.0
2007-02-26 14:00:00,79.09,79.23,79.09,79.21,21800.0,51.3303,51.4212,51.3303,51.4082,21800.0
2007-02-26 14:30:00,79.18,79.24,79.17,79.21,12300.0,51.3887,51.4276,51.3822,51.4082,12300.0
2007-02-26 15:00:00,79.21,79.25,79.13,79.15,13800.0,51.4082,51.4341,51.3562,51.3692,13800.0
2007-02-26 15:30:00,79.16,79.23,79.13,79.17,12400.0,51.3757,51.4212,51.3562,51.3822,12400.0
2007-02-26 16:00:00,79.17,79.17,79.17,79.17,0.0,51.3822,51.3822,51.3822,51.3822,0.0
2007-02-27 09:30:00,78.7,78.7,78.2,78.28,21700.0,51.0772,51.0772,50.7527,50.8046,21700.0
2007-02-27 10:00:00,78.35,78.53,78.2,78.27,20900.0,50.85,50.9668,50.7527,50.7981,20900.0
2007-02-27 10:30:00,78.32,78.4,78.26,78.37,13400.0,50.8306,50.8825,50.7916,50.863,13400.0
2007-02-27 11:00:00,78.23,78.26,78.14,78.15,151300.0,50.7721,50.7916,50.7137,50.7202,151300.0
2007-02-27 11:30:00,78.14,78.3,78.1,78.1,8900.0,50.7137,50.8176,50.6878,50.6878,8900.0
2007-02-27 12:00:00,78.1,78.1,77.88,77.95,26700.0,50.6878,50.6878,50.545,50.5904,26700.0
2007-02-27 12:30:00,77.97,78.05,77.93,77.96,32400.0,50.6034,50.6553,50.5774,50.5969,32400.0
2007-02-27 13:00:00,77.97,77.98,77.79,77.79,25500.0,50.6034,50.6099,50.4866,50.4866,25500.0
2007-02-27 13:30:00,77.8,77.8,77.59,77.65,43500.0,50.4931,50.4931,50.3568,50.3957,43500.0
2007-02-27 14:00:00,77.63,77.64,77.0,77.2,48600.0,50.3827,50.3892,49.9739,50.1037,48600.0
2007-02-27 14:30:00,76.93,77.17,76.22,76.28,44400.0,49.9284,50.0842,49.4676,49.5066,44400.0
2007-02-27 15:00:00,76.22,77.64,75.67,76.83,71700.0,49.4676,50.3892,49.1107,49.8635,71700.0
2007-02-27 15:30:00,76.75,76.82,76.38,76.38,41700.0,49.8116,49.857,49.5715,49.5715,41700.0
2007-02-27 16:00:00,76.27,76.27,76.27,76.27,1000.0,49.5001,49.5001,49.5001,49.5001,1000.0
2007-02-28 09:30:00,76.77,76.86,76.31,76.69,72500.0,49.8246,49.883,49.526,49.7727,72500.0
2007-02-28 10:00:00,76.59,76.94,76.43,76.94,152000.0,49.7078,49.9349,49.6039,49.9349,152000.0
2007-02-28 10:30:00,76.94,77.35,76.62,77.16,22700.0,49.9349,50.201,49.7272,50.0777,22700.0
2007-02-28 11:00:00,77.25,77.3,77.06,77.2,29700.0,50.1361,50.1686,50.0128,50.1037,29700.0
2007-02-28 11:30:00,77.2,77.23,76.84,76.86,36000.0,50.1037,50.1231,49.87,49.883,36000.0
2007-02-28 12:00:00,76.83,77.07,76.71,76.86,18200.0,49.8635,50.0193,49.7856,49.883,18200.0
2007-02-28 12:30:00,76.94,77.17,76.88,77.14,27100.0,49.9349,50.0842,49.896,50.0647,27100.0
2007-02-28 13:00:00,77.13,77.19,76.94,77.19,120000.0,50.0582,50.0972,49.9349,50.0972,120000.0
2007-02-28 13:30:00,77.15,77.21,76.83,76.95,37900.0,50.0712,50.1101,49.8635,49.9414,37900.0
2007-02-28 14:00:00,76.89,77.07,76.74,76.76,39500.0,49.9025,50.0193,49.8051,49.8181,39500.0
2007-02-28 14:30:00,76.79,76.98,76.76,76.88,38800.0,49.8376,49.9609,49.8181,49.896,38800.0
2007-02-28 15:00:00,76.88,77.16,76.85,77.11,20300.0,49.896,50.0777,49.8765,50.0452,20300.0
2007-02-28 15:30:00,77.16,77.16,76.87,76.87,34900.0,50.0777,50.0777,49.8895,49.8895,34900.0
2007-02-28 16:00:00,76.93,77.01,76.93,76.93,5000.0,49.9284,49.9803,49.9284,49.9284,5000.0
2007-03-01 09:30:00,75.95,76.0,75.37,75.98,108300.0,49.2924,49.3248,48.916,49.3119,108300.0
2007-03-01 10:00:00,75.96,76.71,75.68,76.26,80300.0,49.2989,49.7856,49.1172,49.4936,80300.0
2007-03-01 10:30:00,76.7,76.81,76.46,76.77,96300.0,49.7792,49.8505,49.6234,49.8246,96300.0
2007-03-01 11:00:00,76.76,76.98,76.56,76.84,58900.0,49.8181,49.9609,49.6883,49.87,58900.0
2007-03-01 11:30:00,76.68,76.99,76.58,76.79,85800.0,49.7662,49.9674,49.7013,49.8376,85800.0
2007-03-01 12:00:00,76.79,76.89,76.56,76.73,21200.0,49.8376,49.9025,49.6883,49.7986,21200.0
2007-03-01 12:30:00,76.7,76.85,76.64,76.82,34400.0,49.7792,49.8765,49.7402,49.857,34400.0
2007-03-01 13:00:00,76.83,76.89,76.75,76.76,11900.0,49.8635,49.9025,49.8116,49.8181,11900.0
2007-03-01 13:30:00,76.83,76.9,76.68,76.85,20100.0,49.8635,49.909,49.7662,49.8765,20100.0
2007-03-01 14:00:00,76.93,77.09,76.86,76.86,28400.0,49.9284,50.0323,49.883,49.883,28400.0
2007-03-01 14:30:00,76.85,77.12,76.85,77.06,71700.0,49.8765,50.0517,49.8765,50.0128,71700.0
2007-03-01 15:00:00,77.06,77.09,76.63,76.77,37300.0,50.0128,50.0323,49.7337,49.8246,37300.0
2007-03-01 15:30:00,76.83,76.85,76.76,76.76,7100.0,49.8635,49.8765,49.8181,49.8181,7100.0
2007-03-01 16:00:00,76.76,76.76,76.76,76.76,0.0,49.8181,49.8181,49.8181,49.8181,0.0
2007-03-02 09:30:00,76.6,76.64,76.26,76.4,34700.0,49.7143,49.7402,49.4936,49.5844,34700.0
2007-03-02 10:00:00,76.4,76.66,76.31,76.46,82000.0,49.5844,49.7532,49.526,49.6234,82000.0
2007-03-02 10:30:00,76.45,76.72,76.37,76.67,39200.0,49.6169,49.7921,49.565,49.7597,39200.0
2007-03-02 11:00:00,76.65,76.73,76.55,76.68,16400.0,49.7467,49.7986,49.6818,49.7662,16400.0
2007-03-02 11:30:00,76.65,76.65,76.41,76.47,16000.0,49.7467,49.7467,49.5909,49.6299,16000.0
2007-03-02 12:00:00,76.45,76.54,76.3,76.3,6600.0,49.6169,49.6753,49.5195,49.5195,6600.0
2007-03-02 12:30:00,76.28,76.34,76.11,76.32,51000.0,49.5066,49.5455,49.3962,49.5325,51000.0
2007-03-02 13:00:00,76.35,76.36,75.93,75.93,41400.0,49.552,49.5585,49.2794,49.2794,41400.0
2007-03-02 13:30:00,75.93,76.12,75.92,76.06,130600.0,49.2794,49.4027,49.2729,49.3638,130600.0
2007-03-02 14:00:00,76.06,76.07,75.82,75.94,9600.0,49.3638,49.3703,49.208,49.2859,9600.0
2007-03-02 14:30:00,75.97,76.25,75.87,76.08,16700.0,49.3054,49.4871,49.2405,49.3768,16700.0
2007-03-02 15:00:00,76.04,76.23,76.04,76.15,23700.0,49.3508,49.4741,49.3508,49.4222,23700.0
2007-03-02 15:30:00,76.15,76.17,75.75,75.79,55400.0,49.4222,49.4352,49.1626,49.1886,55400.0
2007-03-02 16:00:00,75.77,75.86,75.72,75.72,2200.0,49.1756,49.234,49.1431,49.1431,2200.0
2007-03-05 09:30:00,74.8,75.64,74.8,75.64,114100.0,48.546,49.0912,48.546,49.0912,114100.0
2007-03-05 10:00:00,75.68,75.9,75.4,75.7,22800.0,49.1172,49.2599,48.9354,49.1301,22800.0
2007-03-05 10:30:00,75.72,75.77,75.53,75.75,23600.0,49.1431,49.1756,49.0198,49.1626,23600.0
2007-03-05 11:00:00,75.78,76.02,75.77,75.84,29900.0,49.1821,49.3378,49.1756,49.221,29900.0
2007-03-05 11:30:00,75.87,75.91,75.57,75.57,27200.0,49.2405,49.2664,49.0458,49.0458,27200.0
2007-03-05 12:00:00,75.52,75.6,75.43,75.48,13900.0,49.0133,49.0652,48.9549,48.9874,13900.0
2007-03-05 12:30:00,75.46,75.59,75.4,75.43,14800.0,48.9744,49.0587,48.9354,48.9549,14800.0
2007-03-05 13:00:00,75.4,75.49,75.37,75.42,12800.0,48.9354,48.9938,48.916,48.9484,12800.0
2007-03-05 13:30:00,75.44,75.66,75.44,75.63,15200.0,48.9614,49.1042,48.9614,49.0847,15200.0
2007-03-05 14:00:00,75.74,75.75,75.48,75.51,14900.0,49.1561,49.1626,48.9874,49.0068,14900.0
2007-03-05 14:30:00,75.52,75.6,75.49,75.55,3700.0,49.0133,49.0652,48.9938,49.0328,3700.0
2007-03-05 15:00:00,75.54,75.54,75.16,75.46,100700.0,49.0263,49.0263,48.7797,48.9744,100700.0
2007-03-05 15:30:00,75.45,75.45,74.96,74.96,105800.0,48.9679,48.9679,48.6499,48.6499,105800.0
2007-03-05 16:00:00,74.96,74.96,74.85,74.85,10900.0,48.6499,48.6499,48.5785,48.5785,10900.0
2007-03-06 09:30:00,75.92,75.92,75.58,75.73,43600.0,49.2729,49.2729,49.0523,49.1496,43600.0
2007-03-06 10:00:00,75.7,75.73,75.51,75.69,14200.0,49.1301,49.1496,49.0068,49.1237,14200.0
2007-03-06 10:30:00,75.7,75.75,75.43,75.44,41400.0,49.1301,49.1626,48.9549,48.9614,41400.0
2007-03-06 11:00:00,75.44,75.65,75.43,75.65,27600.0,48.9614,49.0977,48.9549,49.0977,27600.0
2007-03-06 11:30:00,75.65,75.79,75.6,75.77,25500.0,49.0977,49.1886,49.0652,49.1756,25500.0
2007-03-06 12:00:00,75.78,75.83,75.73,75.77,9700.0,49.1821,49.2145,49.1496,49.1756,9700.0
2007-03-06 12:30:00,75.76,75.91,75.7,75.9,41900.0,49.1691,49.2664,49.1301,49.2599,41900.0
2007-03-06 13:00:00,75.89,76.27,75.84,75.92,159700.0,49.2535,49.5001,49.221,49.2729,159700.0
2007-03-06 13:30:00,75.94,76.08,75.91,76.06,23400.0,49.2859,49.3768,49.2664,49.3638,23400.0
2007-03-06 14:00:00,76.03,76.13,76.02,76.13,26500.0,49.3443,49.4092,49.3378,49.4092,26500.0
2007-03-06 14:30:00,76.11,76.2,76.1,76.2,8200.0,49.3962,49.4546,49.3897,49.4546,8200.0
2007-03-06 15:00:00,76.23,76.39,76.21,76.33,18100.0,49.4741,49.578,49.4611,49.539,18100.0
2007-03-06 15:30:00,76.31,76.31,76.16,76.2,19900.0,49.526,49.526,49.4287,49.4546,19900.0
2007-03-06 16:00:00,76.2,76.2,76.2,76.2,0.0,49.4546,49.4546,49.4546,49.4546,0.0
2007-03-07 09:30:00,76.24,76.33,76.11,76.19,42000.0,49.4806,49.539,49.3962,49.4482,42000.0
2007-03-07 10:00:00,76.14,76.29,76.13,76.29,13000.0,49.4157,49.5131,49.4092,49.5131,13000.0
2007-03-07 10:30:00,76.28,76.37,76.18,76.18,13200.0,49.5066,49.565,49.4417,49.4417,13200.0
2007-03-07 11:00:00,76.18,76.18,76.02,76.05,34200.0,49.4417,49.4417,49.3378,49.3573,34200.0
2007-03-07 11:30:00,76.04,76.13,75.96,76.13,19000.0,49.3508,49.4092,49.2989,49.4092,19000.0
2007-03-07 12:00:00,76.11,76.18,76.08,76.18,15200.0,49.3962,49.4417,49.3768,49.4417,15200.0
2007-03-07 12:30:00,76.19,76.28,76.18,76.25,7600.0,49.4482,49.5066,49.4417,49.4871,7600.0
2007-03-07 13:00:00,76.23,76.35,76.21,76.31,16500.0,49.4741,49.552,49.4611,49.526,16500.0
2007-03-07 13:30:00,76.35,76.54,76.29,76.46,19800.0,49.552,49.6753,49.5131,49.6234,19800.0
2007-03-07 14:00:00,76.45,76.47,76.31,76.31,20200.0,49.6169,49.6299,49.526,49.526,20200.0
2007-03-07 14:30:00,76.34,76.45,76.34,76.35,21400.0,49.5455,49.6169,49.5455,49.552,21400.0
2007-03-07 15:00:00,76.36,76.47,76.3,76.34,11500.0,49.5585,49.6299,49.5195,49.5455,11500.0
2007-03-07 15:30:00,76.29,76.29,76.0,76.05,18200.0,49.5131,49.5131,49.3248,49.3573,18200.0
2007-03-07 16:00:00,75.99,76.05,75.99,76.04,1800.0,49.3184,49.3573,49.3184,49.3508,1800.0
2007-03-08 09:30:00,76.82,76.89,76.65,76.74,49300.0,49.857,49.9025,49.7467,49.8051,49300.0
2007-03-08 10:00:00,76.71,76.96,76.71,76.96,28100.0,49.7856,49.9479,49.7856,49.9479,28100.0
2007-03-08 10:30:00,76.93,76.99,76.86,76.87,37600.0,49.9284,49.9674,49.883,49.8895,37600.0
2007-03-08 11:00:00,76.87,76.88,76.75,76.81,8300.0,49.8895,49.896,49.8116,49.8505,8300.0
2007-03-08 11:30:00,76.81,76.96,76.8,76.84,55600.0,49.8505,49.9479,49.8441,49.87,55600.0
2007-03-08 12:00:00,76.87,76.93,76.83,76.85,41800.0,49.8895,49.9284,49.8635,49.8765,41800.0
2007-03-08 12:30:00,76.87,76.92,76.77,76.87,18400.0,49.8895,49.9219,49.8246,49.8895,18400.0
2007-03-08 13:00:00,76.86,76.94,76.83,76.94,29500.0,49.883,49.9349,49.8635,49.9349,29500.0
2007-03-08 13:30:00,76.93,76.99,76.87,76.92,8200.0,49.9284,49.9674,49.8895,49.9219,8200.0
2007-03-08 14:00:00,76.9,76.9,76.74,76.79,11800.0,49.909,49.909,49.8051,49.8376,11800.0
2007-03-08 14:30:00,76.71,76.72,76.47,76.69,30100.0,49.7856,49.7921,49.6299,49.7727,30100.0
2007-03-08 15:00:00,76.7,76.73,76.61,76.67,62100.0,49.7792,49.7986,49.7207,49.7597,62100.0
2007-03-08 15:30:00,76.67,76.77,76.52,76.63,9500.0,49.7597,49.8246,49.6623,49.7337,9500.0
2007-03-08 16:00:00,76.52,76.61,76.52,76.59,1400.0,49.6623,49.7207,49.6623,49.7078,1400.0
2007-03-09 09:30:00,77.2,77.2,76.82,76.83,21300.0,50.1037,50.1037,49.857,49.8635,21300.0
2007-03-09 10:00:00,76.88,76.88,76.56,76.71,17900.0,49.896,49.896,49.6883,49.7856,17900.0
2007-03-09 10:30:00,76.73,76.88,76.71,76.83,8000.0,49.7986,49.896,49.7856,49.8635,8000.0
2007-03-09 11:00:00,76.8,76.84,76.76,76.8,66000.0,49.8441,49.87,49.8181,49.8441,66000.0
2007-03-09 11:30:00,76.84,76.93,76.84,76.85,12400.0,49.87,49.9284,49.87,49.8765,12400.0
2007-03-09 12:00:00,76.88,76.95,76.86,76.95,6600.0,49.896,49.9414,49.883,49.9414,6600.0
2007-03-09 12:30:00,76.93,76.94,76.75,76.78,5400.0,49.9284,49.9349,49.8116,49.8311,5400.0
2007-03-09 13:00:00,76.81,76.82,76.68,76.82,6500.0,49.8505,49.857,49.7662,49.857,6500.0
2007-03-09 13:30:00,76.8,76.82,76.61,76.65,12400.0,49.8441,49.857,49.7207,49.7467,12400.0
2007-03-09 14:00:00,76.6,76.64,76.52,76.55,11000.0,49.7143,49.7402,49.6623,49.6818,11000.0
2007-03-09 14:30:00,76.55,76.67,76.47,76.67,12200.0,49.6818,49.7597,49.6299,49.7597,12200.0
2007-03-09 15:00:00,76.68,76.74,76.62,76.71,6300.0,49.7662,49.8051,49.7272,49.7856,6300.0
2007-03-09 15:30:00,76.7,76.86,76.7,76.79,12900.0,49.7792,49.883,49.7792,49.8376,12900.0
2007-03-09 16:00:00,76.79,76.79,76.79,76.79,0.0,49.8376,49.8376,49.8376,49.8376,0.0
2007-03-12 09:30:00,76.68,76.74,76.54,76.63,15000.0,49.7662,49.8051,49.6753,49.7337,15000.0
2007-03-12 10:00:00,76.63,76.71,76.6,76.69,2500.0,49.7337,49.7856,49.7143,49.7727,2500.0
2007-03-12 10:30:00,76.69,76.69,76.69,76.69,0.0,49.7727,49.7727,49.7727,49.7727,0.0
2007-03-12 11:00:00,76.69,76.69,76.69,76.69,0.0,49.7727,49.7727,49.7727,49.7727,0.0
2007-03-12 11:30:00,76.64,76.72,76.61,76.72,4200.0,49.7402,49.7921,49.7207,49.7921,4200.0
2007-03-12 12:00:00,76.72,76.87,76.68,76.79,8400.0,49.7921,49.8895,49.7662,49.8376,8400.0
2007-03-12 12:30:00,76.78,76.86,76.71,76.86,48000.0,49.8311,49.883,49.7856,49.883,48000.0
2007-03-12 13:00:00,76.85,76.88,76.82,76.83,40100.0,49.8765,49.896,49.857,49.8635,40100.0
2007-03-12 13:30:00,76.84,76.91,76.81,76.91,7600.0,49.87,49.9154,49.8505,49.9154,7600.0
2007-03-12 14:00:00,76.89,77.07,76.86,77.07,28000.0,49.9025,50.0193,49.883,50.0193,28000.0
2007-03-12 14:30:00,77.07,77.22,77.05,77.18,26600.0,50.0193,50.1166,50.0063,50.0907,26600.0
2007-03-12 15:00:00,77.15,77.19,77.09,77.12,18800.0,50.0712,50.0972,50.0323,50.0517,18800.0
2007-03-12 15:30:00,77.11,77.11,76.92,77.07,10800.0,50.0452,50.0452,49.9219,50.0193,10800.0
2007-03-12 16:00:00,77.11,77.11,77.07,77.07,400.0,50.0452,50.0452,50.0193,50.0193,400.0
2007-03-13 09:30:00,76.6,76.74,76.6,76.68,35900.0,49.7143,49.8051,49.7143,49.7662,35900.0
2007-03-13 10:00:00,76.64,76.76,76.56,76.75,31200.0,49.7402,49.8181,49.6883,49.8116,31200.0
2007-03-13 10:30:00,76.8,76.82,76.69,76.74,16300.0,49.8441,49.857,49.7727,49.8051,16300.0
2007-03-13 11:00:00,76.76,76.82,76.7,76.71,17200.0,49.8181,49.857,49.7792,49.7856,17200.0
2007-03-13 11:30:00,76.7,76.75,76.61,76.65,16600.0,49.7792,49.8116,49.7207,49.7467,16600.0
2007-03-13 12:00:00,76.62,76.67,76.27,76.31,9500.0,49.7272,49.7597,49.5001,49.526,9500.0
2007-03-13 12:30:00,76.23,76.3,76.1,76.17,9600.0,49.4741,49.5195,49.3897,49.4352,9600.0
2007-03-13 13:00:00,76.17,76.23,76.05,76.08,31100.0,49.4352,49.4741,49.3573,49.3768,31100.0
2007-03-13 13:30:00,76.07,76.07,75.78,75.98,24700.0,49.3703,49.3703,49.1821,49.3119,24700.0
2007-03-13 14:00:00,75.94,75.96,75.54,75.68,32200.0,49.2859,49.2989,49.0263,49.1172,32200.0
2007-03-13 14:30:00,75.69,75.82,75.59,75.59,21100.0,49.1237,49.208,49.0587,49.0587,21100.0
2007-03-13 15:00:00,75.51,75.77,75.41,75.67,27300.0,49.0068,49.1756,48.9419,49.1107,27300.0
2007-03-13 15:30:00,75.66,75.7,75.37,75.43,28500.0,49.1042,49.1301,48.916,48.9549,28500.0
2007-03-13 16:00:00,75.37,75.37,75.37,75.37,100.0,48.916,48.916,48.916,48.916,100.0
2007-03-14 09:30:00,75.62,75.78,75.39,75.51,14700.0,49.0782,49.1821,48.9289,49.0068,14700.0
2007-03-14 10:00:00,75.42,75.49,75.15,75.44,25000.0,48.9484,48.9938,48.7732,48.9614,25000.0
2007-03-14 10:30:00,75.35,75.67,75.35,75.52,17100.0,48.903,49.1107,48.903,49.0133,17100.0
2007-03-14 11:00:00,75.55,75.55,75.36,75.36,16700.0,49.0328,49.0328,48.9095,48.9095,16700.0
2007-03-14 11:30:00,75.34,75.37,75.2,75.27,66300.0,48.8965,48.916,48.8056,48.8511,66300.0
2007-03-14 12:00:00,75.22,75.22,74.57,74.77,56700.0,48.8186,48.8186,48.3968,48.5266,56700.0
2007-03-14 12:30:00,74.75,74.84,74.44,74.52,69400.0,48.5136,48.572,48.3124,48.3643,69400.0
2007-03-14 13:00:00,74.52,75.25,74.51,75.11,347900.0,48.3643,48.8381,48.3578,48.7472,347900.0
2007-03-14 13:30:00,75.1,75.4,75.0,75.15,252900.0,48.7407,48.9354,48.6758,48.7732,252900.0
2007-03-14 14:00:00,75.18,75.48,75.11,75.41,100300.0,48.7927,48.9874,48.7472,48.9419,100300.0
2007-03-14 14:30:00,75.41,75.73,75.4,75.59,93000.0,48.9419,49.1496,48.9354,49.0587,93000.0
2007-03-14 15:00:00,75.58,75.87,75.56,75.82,21300.0,49.0523,49.2405,49.0393,49.208,21300.0
2007-03-14 15:30:00,75.81,75.84,75.62,75.76,20600.0,49.2015,49.221,49.0782,49.1691,20600.0
2007-03-14 16:00:00,75.76,75.76,75.76,75.76,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2007-03-15 09:30:00,75.66,76.17,75.66,76.16,21900.0,49.1042,49.4352,49.1042,49.4287,21900.0
2007-03-15 10:00:00,76.16,76.2,76.03,76.18,17800.0,49.4287,49.4546,49.3443,49.4417,17800.0
2007-03-15 10:30:00,76.23,76.45,76.22,76.26,21200.0,49.4741,49.6169,49.4676,49.4936,21200.0
2007-03-15 11:00:00,76.3,76.34,76.18,76.29,10900.0,49.5195,49.5455,49.4417,49.5131,10900.0
2007-03-15 11:30:00,76.29,76.31,76.09,76.09,7500.0,49.5131,49.526,49.3833,49.3833,7500.0
2007-03-15 12:00:00,76.1,76.29,76.07,76.29,8400.0,49.3897,49.5131,49.3703,49.5131,8400.0
2007-03-15 12:30:00,76.3,76.38,76.26,76.32,14800.0,49.5195,49.5715,49.4936,49.5325,14800.0
2007-03-15 13:00:00,76.29,76.35,76.17,76.17,8700.0,49.5131,49.552,49.4352,49.4352,8700.0
2007-03-15 13:30:00,76.17,76.23,75.89,76.16,9800.0,49.4352,49.4741,49.2535,49.4287,9800.0
2007-03-15 14:00:00,76.13,76.2,76.04,76.12,14100.0,49.4092,49.4546,49.3508,49.4027,14100.0
2007-03-15 14:30:00,76.13,76.29,76.11,76.23,5100.0,49.4092,49.5131,49.3962,49.4741,5100.0
2007-03-15 15:00:00,76.24,76.27,76.19,76.19,48600.0,49.4806,49.5001,49.4482,49.4482,48600.0
2007-03-15 15:30:00,76.16,76.24,76.14,76.17,6100.0,49.4287,49.4806,49.4157,49.4352,6100.0
2007-03-15 16:00:00,76.17,76.17,76.17,76.17,0.0,49.4352,49.4352,49.4352,49.4352,0.0
2007-03-16 09:30:00,76.2,76.5,76.2,76.5,9200.0,49.4546,49.6494,49.4546,49.6494,9200.0
2007-03-16 10:00:00,76.54,76.61,76.43,76.47,26100.0,49.6753,49.7207,49.6039,49.6299,26100.0
2007-03-16 10:30:00,76.45,76.46,76.27,76.27,9400.0,49.6169,49.6234,49.5001,49.5001,9400.0
2007-03-16 11:00:00,76.26,76.29,76.14,76.15,10400.0,49.4936,49.5131,49.4157,49.4222,10400.0
2007-03-16 11:30:00,76.1,76.1,75.94,76.07,15100.0,49.3897,49.3897,49.2859,49.3703,15100.0
2007-03-16 12:00:00,76.02,76.12,76.0,76.04,24100.0,49.3378,49.4027,49.3248,49.3508,24100.0
2007-03-16 12:30:00,75.98,76.04,75.98,76.02,3300.0,49.3119,49.3508,49.3119,49.3378,3300.0
2007-03-16 13:00:00,76.03,76.35,75.96,76.1,26300.0,49.3443,49.552,49.2989,49.3897,26300.0
2007-03-16 13:30:00,76.08,76.11,75.96,76.03,33100.0,49.3768,49.3962,49.2989,49.3443,33100.0
2007-03-16 14:00:00,76.03,76.03,75.75,75.88,65100.0,49.3443,49.3443,49.1626,49.247,65100.0
2007-03-16 14:30:00,75.88,75.9,75.76,75.87,23700.0,49.247,49.2599,49.1691,49.2405,23700.0
2007-03-16 15:00:00,75.89,75.93,75.79,75.9,19100.0,49.2535,49.2794,49.1886,49.2599,19100.0
2007-03-16 15:30:00,75.94,75.98,75.89,75.91,13100.0,49.2859,49.3119,49.2535,49.2664,13100.0
2007-03-16 16:00:00,75.91,75.91,75.91,75.91,0.0,49.2664,49.2664,49.2664,49.2664,0.0
2007-03-19 09:30:00,76.3,76.46,76.3,76.41,7800.0,49.5195,49.6234,49.5195,49.5909,7800.0
2007-03-19 10:00:00,76.36,76.39,76.24,76.39,3300.0,49.5585,49.578,49.4806,49.578,3300.0
2007-03-19 10:30:00,76.42,76.68,76.38,76.67,23400.0,49.5974,49.7662,49.5715,49.7597,23400.0
2007-03-19 11:00:00,76.67,76.71,76.58,76.67,9400.0,49.7597,49.7856,49.7013,49.7597,9400.0
2007-03-19 11:30:00,76.67,76.84,76.66,76.82,54400.0,49.7597,49.87,49.7532,49.857,54400.0
2007-03-19 12:00:00,76.79,76.85,76.73,76.76,44700.0,49.8376,49.8765,49.7986,49.8181,44700.0
2007-03-19 12:30:00,76.71,76.71,76.65,76.65,4500.0,49.7856,49.7856,49.7467,49.7467,4500.0
2007-03-19 13:00:00,76.66,76.71,76.62,76.64,2900.0,49.7532,49.7856,49.7272,49.7402,2900.0
2007-03-19 13:30:00,76.66,76.78,76.66,76.77,5600.0,49.7532,49.8311,49.7532,49.8246,5600.0
2007-03-19 14:00:00,76.76,76.83,76.68,76.72,17100.0,49.8181,49.8635,49.7662,49.7921,17100.0
2007-03-19 14:30:00,76.68,76.8,76.66,76.72,27400.0,49.7662,49.8441,49.7532,49.7921,27400.0
2007-03-19 15:00:00,76.72,76.72,76.59,76.62,6900.0,49.7921,49.7921,49.7078,49.7272,6900.0
2007-03-19 15:30:00,76.66,76.78,76.6,76.71,21500.0,49.7532,49.8311,49.7143,49.7856,21500.0
2007-03-19 16:00:00,76.76,76.76,76.75,76.75,3100.0,49.8181,49.8181,49.8116,49.8116,3100.0
2007-03-20 09:30:00,76.65,76.89,76.65,76.74,10000.0,49.7467,49.9025,49.7467,49.8051,10000.0
2007-03-20 10:00:00,76.69,76.85,76.69,76.81,17800.0,49.7727,49.8765,49.7727,49.8505,17800.0
2007-03-20 10:30:00,76.85,76.95,76.8,76.91,7700.0,49.8765,49.9414,49.8441,49.9154,7700.0
2007-03-20 11:00:00,76.91,77.01,76.91,76.96,11700.0,49.9154,49.9803,49.9154,49.9479,11700.0
2007-03-20 11:30:00,76.98,77.06,76.94,77.06,8000.0,49.9609,50.0128,49.9349,50.0128,8000.0
2007-03-20 12:00:00,77.06,77.25,77.02,77.25,10100.0,50.0128,50.1361,49.9868,50.1361,10100.0
2007-03-20 12:30:00,77.26,77.27,77.19,77.23,7800.0,50.1426,50.1491,50.0972,50.1231,7800.0
2007-03-20 13:00:00,77.24,77.3,77.16,77.16,9500.0,50.1296,50.1686,50.0777,50.0777,9500.0
2007-03-20 13:30:00,77.17,77.17,77.04,77.09,6400.0,50.0842,50.0842,49.9998,50.0323,6400.0
2007-03-20 14:00:00,77.11,77.18,77.07,77.11,14800.0,50.0452,50.0907,50.0193,50.0452,14800.0
2007-03-20 14:30:00,77.1,77.14,77.04,77.07,13700.0,50.0388,50.0647,49.9998,50.0193,13700.0
2007-03-20 15:00:00,77.11,77.22,77.11,77.2,9200.0,50.0452,50.1166,50.0452,50.1037,9200.0
2007-03-20 15:30:00,77.21,77.28,77.19,77.26,21800.0,50.1101,50.1556,50.0972,50.1426,21800.0
2007-03-20 16:00:00,77.3,77.3,77.3,77.3,100.0,50.1686,50.1686,50.1686,50.1686,100.0
2007-03-21 09:30:00,77.25,77.36,77.24,77.24,9100.0,50.1361,50.2075,50.1296,50.1296,9100.0
2007-03-21 10:00:00,77.28,77.34,77.22,77.31,8700.0,50.1556,50.1945,50.1166,50.175,8700.0
2007-03-21 10:30:00,77.31,77.4,77.22,77.35,8100.0,50.175,50.2335,50.1166,50.201,8100.0
2007-03-21 11:00:00,77.35,77.39,77.3,77.37,7600.0,50.201,50.227,50.1686,50.214,7600.0
2007-03-21 11:30:00,77.37,77.4,77.35,77.36,10900.0,50.214,50.2335,50.201,50.2075,10900.0
2007-03-21 12:00:00,77.36,77.38,77.35,77.36,11800.0,50.2075,50.2205,50.201,50.2075,11800.0
2007-03-21 12:30:00,77.36,77.45,77.36,77.44,3300.0,50.2075,50.2659,50.2075,50.2594,3300.0
2007-03-21 13:00:00,77.45,77.5,77.45,77.5,4500.0,50.2659,50.2984,50.2659,50.2984,4500.0
2007-03-21 13:30:00,77.46,77.56,77.46,77.5,71200.0,50.2724,50.3373,50.2724,50.2984,71200.0
2007-03-21 14:00:00,77.52,78.24,77.48,78.2,24800.0,50.3113,50.7786,50.2854,50.7527,24800.0
2007-03-21 14:30:00,78.19,78.78,78.18,78.73,21100.0,50.7462,51.1291,50.7397,51.0966,21100.0
2007-03-21 15:00:00,78.79,78.86,78.44,78.48,17400.0,51.1356,51.181,50.9084,50.9344,17400.0
2007-03-21 15:30:00,78.53,78.75,78.52,78.7,23300.0,50.9668,51.1096,50.9604,51.0772,23300.0
2007-03-21 16:00:00,78.7,78.7,78.64,78.64,800.0,51.0772,51.0772,51.0382,51.0382,800.0
2007-03-22 09:30:00,78.85,78.85,78.51,78.57,25800.0,51.1745,51.1745,50.9539,50.9928,25800.0
2007-03-22 10:00:00,78.57,78.65,78.5,78.5,11700.0,50.9928,51.0447,50.9474,50.9474,11700.0
2007-03-22 10:30:00,78.48,78.57,78.4,78.46,12700.0,50.9344,50.9928,50.8825,50.9214,12700.0
2007-03-22 11:00:00,78.39,78.51,78.33,78.51,14300.0,50.876,50.9539,50.837,50.9539,14300.0
2007-03-22 11:30:00,78.53,78.59,78.48,78.59,5900.0,50.9668,51.0058,50.9344,51.0058,5900.0
2007-03-22 12:00:00,78.59,78.74,78.55,78.73,21900.0,51.0058,51.1031,50.9798,51.0966,21900.0
2007-03-22 12:30:00,78.72,78.75,78.69,78.72,3100.0,51.0902,51.1096,51.0707,51.0902,3100.0
2007-03-22 13:00:00,78.63,78.66,78.58,78.6,7500.0,51.0317,51.0512,50.9993,51.0123,7500.0
2007-03-22 13:30:00,78.6,78.61,78.51,78.56,9000.0,51.0123,51.0188,50.9539,50.9863,9000.0
2007-03-22 14:00:00,78.59,78.66,78.59,78.61,8000.0,51.0058,51.0512,51.0058,51.0188,8000.0
2007-03-22 14:30:00,78.59,78.69,78.57,78.68,18900.0,51.0058,51.0707,50.9928,51.0642,18900.0
2007-03-22 15:00:00,78.68,78.68,78.43,78.5,10800.0,51.0642,51.0642,50.9019,50.9474,10800.0
2007-03-22 15:30:00,78.52,78.59,78.44,78.54,15500.0,50.9604,51.0058,50.9084,50.9733,15500.0
2007-03-22 16:00:00,78.58,78.58,78.58,78.58,8300.0,50.9993,50.9993,50.9993,50.9993,8300.0
2007-03-23 09:30:00,78.5,78.67,78.49,78.52,42100.0,50.9474,51.0577,50.9409,50.9604,42100.0
2007-03-23 10:00:00,78.57,78.83,78.57,78.66,24700.0,50.9928,51.1615,50.9928,51.0512,24700.0
2007-03-23 10:30:00,78.58,78.76,78.57,78.72,12300.0,50.9993,51.1161,50.9928,51.0902,12300.0
2007-03-23 11:00:00,78.72,78.83,78.69,78.77,7500.0,51.0902,51.1615,51.0707,51.1226,7500.0
2007-03-23 11:30:00,78.81,78.81,78.73,78.75,27300.0,51.1486,51.1486,51.0966,51.1096,27300.0
2007-03-23 12:00:00,78.75,78.85,78.75,78.77,15100.0,51.1096,51.1745,51.1096,51.1226,15100.0
2007-03-23 12:30:00,78.78,78.78,78.72,78.75,10400.0,51.1291,51.1291,51.0902,51.1096,10400.0
2007-03-23 13:00:00,78.75,78.77,78.58,78.65,11100.0,51.1096,51.1226,50.9993,51.0447,11100.0
2007-03-23 13:30:00,78.67,78.73,78.63,78.73,75200.0,51.0577,51.0966,51.0317,51.0966,75200.0
2007-03-23 14:00:00,78.71,78.71,78.6,78.62,15200.0,51.0837,51.0837,51.0123,51.0253,15200.0
2007-03-23 14:30:00,78.66,78.74,78.65,78.74,6700.0,51.0512,51.1031,51.0447,51.1031,6700.0
2007-03-23 15:00:00,78.69,78.82,78.69,78.76,7100.0,51.0707,51.1551,51.0707,51.1161,7100.0
2007-03-23 15:30:00,78.75,78.78,78.7,78.72,12700.0,51.1096,51.1291,51.0772,51.0902,12700.0
2007-03-23 16:00:00,78.71,78.75,78.67,78.72,5600.0,51.0837,51.1096,51.0577,51.0902,5600.0
2007-03-26 09:30:00,78.1,78.35,78.1,78.3,89000.0,50.9593,51.1224,50.9593,51.0898,89000.0
2007-03-26 10:00:00,78.28,78.28,77.6,77.63,43200.0,51.0768,51.0768,50.6331,50.6527,43200.0
2007-03-26 10:30:00,77.58,77.77,77.55,77.71,15400.0,50.62,50.744,50.6005,50.7049,15400.0
2007-03-26 11:00:00,77.7,77.75,77.51,77.69,28700.0,50.6983,50.731,50.5744,50.6918,28700.0
2007-03-26 11:30:00,77.73,77.84,77.71,77.76,4500.0,50.7179,50.7897,50.7049,50.7375,4500.0
2007-03-26 12:00:00,77.8,77.99,77.8,77.98,12300.0,50.7636,50.8876,50.7636,50.881,12300.0
2007-03-26 12:30:00,77.99,78.0,77.92,77.92,6800.0,50.8876,50.8941,50.8419,50.8419,6800.0
2007-03-26 13:00:00,77.89,77.96,77.85,77.9,6800.0,50.8223,50.868,50.7962,50.8288,6800.0
2007-03-26 13:30:00,77.94,78.03,77.89,77.95,18400.0,50.8549,50.9137,50.8223,50.8615,18400.0
2007-03-26 14:00:00,78.02,78.12,78.01,78.08,11000.0,50.9071,50.9724,50.9006,50.9463,11000.0
2007-03-26 14:30:00,78.05,78.07,77.99,78.07,3100.0,50.9267,50.9398,50.8876,50.9398,3100.0
2007-03-26 15:00:00,78.11,78.16,78.03,78.16,12700.0,50.9659,50.9985,50.9137,50.9985,12700.0
2007-03-26 15:30:00,78.2,78.34,78.18,78.32,4900.0,51.0246,51.1159,51.0115,51.1029,4900.0
2007-03-26 16:00:00,78.28,78.28,78.06,78.27,1300.0,51.0768,51.0768,50.9332,51.0703,1300.0
2007-03-27 09:30:00,78.05,78.1,77.88,78.04,11700.0,50.9267,50.9593,50.8158,50.9202,11700.0
2007-03-27 10:00:00,77.96,78.03,77.8,77.9,7700.0,50.868,50.9137,50.7636,50.8288,7700.0
2007-03-27 10:30:00,77.85,77.97,77.8,77.97,7500.0,50.7962,50.8745,50.7636,50.8745,7500.0
2007-03-27 11:00:00,77.93,77.93,77.75,77.75,10800.0,50.8484,50.8484,50.731,50.731,10800.0
2007-03-27 11:30:00,77.69,77.9,77.69,77.84,5500.0,50.6918,50.8288,50.6918,50.7897,5500.0
2007-03-27 12:00:00,77.86,77.95,77.79,77.85,5300.0,50.8027,50.8615,50.7571,50.7962,5300.0
2007-03-27 12:30:00,77.9,77.98,77.88,77.98,52500.0,50.8288,50.881,50.8158,50.881,52500.0
2007-03-27 13:00:00,77.97,78.03,77.94,77.96,28900.0,50.8745,50.9137,50.8549,50.868,28900.0
2007-03-27 13:30:00,77.96,77.97,77.9,77.9,15700.0,50.868,50.8745,50.8288,50.8288,15700.0
2007-03-27 14:00:00,77.91,77.91,77.79,77.79,4900.0,50.8354,50.8354,50.7571,50.7571,4900.0
2007-03-27 14:30:00,77.77,77.92,77.77,77.9,12900.0,50.744,50.8419,50.744,50.8288,12900.0
2007-03-27 15:00:00,77.89,77.96,77.85,77.9,32300.0,50.8223,50.868,50.7962,50.8288,32300.0
2007-03-27 15:30:00,77.92,77.98,77.8,77.81,16300.0,50.8419,50.881,50.7636,50.7701,16300.0
2007-03-27 16:00:00,77.8,77.8,77.8,77.8,1100.0,50.7636,50.7636,50.7636,50.7636,1100.0
2007-03-28 09:30:00,77.56,77.56,77.43,77.53,9500.0,50.607,50.607,50.5222,50.5874,9500.0
2007-03-28 10:00:00,77.52,77.58,77.45,77.48,14200.0,50.5809,50.62,50.5352,50.5548,14200.0
2007-03-28 10:30:00,77.48,77.48,77.07,77.3,49400.0,50.5548,50.5548,50.2873,50.4373,49400.0
2007-03-28 11:00:00,77.27,77.41,77.12,77.16,75800.0,50.4178,50.5091,50.3199,50.346,75800.0
2007-03-28 11:30:00,77.21,77.31,77.2,77.27,34600.0,50.3786,50.4439,50.3721,50.4178,34600.0
2007-03-28 12:00:00,77.26,77.65,77.24,77.55,36900.0,50.4112,50.6657,50.3982,50.6005,36900.0
2007-03-28 12:30:00,77.55,77.63,77.5,77.5,6200.0,50.6005,50.6527,50.5678,50.5678,6200.0
2007-03-28 13:00:00,77.51,77.51,77.41,77.42,19600.0,50.5744,50.5744,50.5091,50.5156,19600.0
2007-03-28 13:30:00,77.44,77.59,77.41,77.46,4300.0,50.5287,50.6266,50.5091,50.5417,4300.0
2007-03-28 14:00:00,77.46,77.54,77.24,77.3,28500.0,50.5417,50.5939,50.3982,50.4373,28500.0
2007-03-28 14:30:00,77.28,77.31,77.19,77.25,11600.0,50.4243,50.4439,50.3656,50.4047,11600.0
2007-03-28 15:00:00,77.3,77.41,77.25,77.4,20400.0,50.4373,50.5091,50.4047,50.5026,20400.0
2007-03-28 15:30:00,77.41,77.41,77.17,77.21,11300.0,50.5091,50.5091,50.3525,50.3786,11300.0
2007-03-28 16:00:00,77.21,77.23,77.21,77.23,3100.0,50.3786,50.3917,50.3786,50.3917,3100.0
2007-03-29 09:30:00,77.85,77.85,77.63,77.64,22900.0,50.7962,50.7962,50.6527,50.6592,22900.0
2007-03-29 10:00:00,77.62,77.72,77.59,77.68,4400.0,50.6461,50.7114,50.6266,50.6853,4400.0
2007-03-29 10:30:00,77.72,77.72,77.49,77.5,26000.0,50.7114,50.7114,50.5613,50.5678,26000.0
2007-03-29 11:00:00,77.48,77.67,77.47,77.65,13800.0,50.5548,50.6788,50.5483,50.6657,13800.0
2007-03-29 11:30:00,77.64,77.66,77.3,77.31,21200.0,50.6592,50.6722,50.4373,50.4439,21200.0
2007-03-29 12:00:00,77.4,77.49,77.38,77.41,26300.0,50.5026,50.5613,50.4895,50.5091,26300.0
2007-03-29 12:30:00,77.34,77.44,77.31,77.44,6500.0,50.4634,50.5287,50.4439,50.5287,6500.0
2007-03-29 13:00:00,77.37,77.45,77.2,77.27,18100.0,50.483,50.5352,50.3721,50.4178,18100.0
2007-03-29 13:30:00,77.29,77.35,77.18,77.18,22000.0,50.4308,50.47,50.359,50.359,22000.0
2007-03-29 14:00:00,77.18,77.23,77.07,77.19,17400.0,50.359,50.3917,50.2873,50.3656,17400.0
2007-03-29 14:30:00,77.19,77.34,77.07,77.33,18300.0,50.3656,50.4634,50.2873,50.4569,18300.0
2007-03-29 15:00:00,77.32,77.49,77.28,77.49,14000.0,50.4504,50.5613,50.4243,50.5613,14000.0
2007-03-29 15:30:00,77.47,77.67,77.47,77.62,18900.0,50.5483,50.6788,50.5483,50.6461,18900.0
2007-03-29 16:00:00,77.55,77.55,77.55,77.55,100.0,50.6005,50.6005,50.6005,50.6005,100.0
2007-03-30 09:30:00,77.5,77.95,77.5,77.83,23500.0,50.5678,50.8615,50.5678,50.7832,23500.0
2007-03-30 10:00:00,77.87,77.94,77.74,77.76,11000.0,50.8093,50.8549,50.7244,50.7375,11000.0
2007-03-30 10:30:00,77.73,77.79,77.64,77.7,8000.0,50.7179,50.7571,50.6592,50.6983,8000.0
2007-03-30 11:00:00,77.72,77.75,77.34,77.34,26800.0,50.7114,50.731,50.4634,50.4634,26800.0
2007-03-30 11:30:00,77.37,77.44,76.86,77.27,26400.0,50.483,50.5287,50.1502,50.4178,26400.0
2007-03-30 12:00:00,77.23,77.27,77.12,77.2,18100.0,50.3917,50.4178,50.3199,50.3721,18100.0
2007-03-30 12:30:00,77.2,77.35,77.2,77.26,10200.0,50.3721,50.47,50.3721,50.4112,10200.0
2007-03-30 13:00:00,77.22,77.37,77.22,77.37,4500.0,50.3851,50.483,50.3851,50.483,4500.0
2007-03-30 13:30:00,77.41,77.41,77.33,77.38,3600.0,50.5091,50.5091,50.4569,50.4895,3600.0
2007-03-30 14:00:00,77.38,77.53,77.37,77.53,9800.0,50.4895,50.5874,50.483,50.5874,9800.0
2007-03-30 14:30:00,77.65,77.65,77.54,77.55,3400.0,50.6657,50.6657,50.5939,50.6005,3400.0
2007-03-30 15:00:00,77.56,77.59,77.5,77.58,10300.0,50.607,50.6266,50.5678,50.62,10300.0
2007-03-30 15:30:00,77.51,77.56,77.42,77.44,17800.0,50.5744,50.607,50.5156,50.5287,17800.0
2007-03-30 16:00:00,77.43,77.49,77.31,77.49,26200.0,50.5222,50.5613,50.4439,50.5613,26200.0
2007-04-02 09:30:00,77.66,77.67,77.48,77.54,28100.0,50.6722,50.6788,50.5548,50.5939,28100.0
2007-04-02 10:00:00,77.44,77.49,77.17,77.25,67300.0,50.5287,50.5613,50.3525,50.4047,67300.0
2007-04-02 10:30:00,77.33,77.54,77.28,77.52,29300.0,50.4569,50.5939,50.4243,50.5809,29300.0
2007-04-02 11:00:00,77.5,77.6,77.5,77.56,135800.0,50.5678,50.6331,50.5678,50.607,135800.0
2007-04-02 11:30:00,77.57,77.57,77.45,77.45,900.0,50.6135,50.6135,50.5352,50.5352,900.0
2007-04-02 12:00:00,77.46,77.54,77.46,77.53,13100.0,50.5417,50.5939,50.5417,50.5874,13100.0
2007-04-02 12:30:00,77.52,77.9,77.42,77.43,24000.0,50.5809,50.8288,50.5156,50.5222,24000.0
2007-04-02 13:00:00,77.49,77.5,77.38,77.49,23600.0,50.5613,50.5678,50.4895,50.5613,23600.0
2007-04-02 13:30:00,77.49,77.49,77.41,77.46,5600.0,50.5613,50.5613,50.5091,50.5417,5600.0
2007-04-02 14:00:00,77.43,77.54,77.33,77.5,27600.0,50.5222,50.5939,50.4569,50.5678,27600.0
2007-04-02 14:30:00,77.49,77.54,77.46,77.49,30500.0,50.5613,50.5939,50.5417,50.5613,30500.0
2007-04-02 15:00:00,77.48,77.72,77.48,77.66,17300.0,50.5548,50.7114,50.5548,50.6722,17300.0
2007-04-02 15:30:00,77.67,77.68,77.59,77.66,56700.0,50.6788,50.6853,50.6266,50.6722,56700.0
2007-04-02 16:00:00,77.66,77.66,77.66,77.66,0.0,50.6722,50.6722,50.6722,50.6722,0.0
2007-04-03 09:30:00,78.2,78.2,77.97,77.97,14900.0,51.0246,51.0246,50.8745,50.8745,14900.0
2007-04-03 10:00:00,78.03,78.22,78.03,78.15,11000.0,50.9137,51.0376,50.9137,50.992,11000.0
2007-04-03 10:30:00,78.16,78.39,78.16,78.36,16600.0,50.9985,51.1485,50.9985,51.129,16600.0
2007-04-03 11:00:00,78.33,78.39,78.31,78.32,8800.0,51.1094,51.1485,51.0963,51.1029,8800.0
2007-04-03 11:30:00,78.3,78.35,78.28,78.34,10800.0,51.0898,51.1224,51.0768,51.1159,10800.0
2007-04-03 12:00:00,78.33,78.34,78.29,78.31,3300.0,51.1094,51.1159,51.0833,51.0963,3300.0
2007-04-03 12:30:00,78.3,78.33,78.25,78.3,15200.0,51.0898,51.1094,51.0572,51.0898,15200.0
2007-04-03 13:00:00,78.29,78.41,78.27,78.41,5400.0,51.0833,51.1616,51.0703,51.1616,5400.0
2007-04-03 13:30:00,78.41,78.47,78.37,78.41,11000.0,51.1616,51.2007,51.1355,51.1616,11000.0
2007-04-03 14:00:00,78.38,78.41,78.28,78.3,7500.0,51.142,51.1616,51.0768,51.0898,7500.0
2007-04-03 14:30:00,78.33,78.39,78.3,78.32,11800.0,51.1094,51.1485,51.0898,51.1029,11800.0
2007-04-03 15:00:00,78.33,78.38,78.29,78.34,17100.0,51.1094,51.142,51.0833,51.1159,17100.0
2007-04-03 15:30:00,78.34,78.38,78.29,78.34,8400.0,51.1159,51.142,51.0833,51.1159,8400.0
2007-04-03 16:00:00,78.38,78.38,78.38,78.38,500.0,51.142,51.142,51.142,51.142,500.0
2007-04-04 09:30:00,78.34,78.38,78.22,78.28,8000.0,51.1159,51.142,51.0376,51.0768,8000.0
2007-04-04 10:00:00,78.25,78.33,78.15,78.33,13900.0,51.0572,51.1094,50.992,51.1094,13900.0
2007-04-04 10:30:00,78.27,78.31,78.21,78.24,2900.0,51.0703,51.0963,51.0311,51.0507,2900.0
2007-04-04 11:00:00,78.27,78.35,78.27,78.32,11600.0,51.0703,51.1224,51.0703,51.1029,11600.0
2007-04-04 11:30:00,78.29,78.31,78.24,78.3,3700.0,51.0833,51.0963,51.0507,51.0898,3700.0
2007-04-04 12:00:00,78.3,78.37,78.27,78.31,9100.0,51.0898,51.1355,51.0703,51.0963,9100.0
2007-04-04 12:30:00,78.28,78.3,78.26,78.3,6100.0,51.0768,51.0898,51.0637,51.0898,6100.0
2007-04-04 13:00:00,78.3,78.3,78.21,78.24,4900.0,51.0898,51.0898,51.0311,51.0507,4900.0
2007-04-04 13:30:00,78.22,78.27,78.15,78.24,48200.0,51.0376,51.0703,50.992,51.0507,48200.0
2007-04-04 14:00:00,78.24,78.3,78.2,78.28,16400.0,51.0507,51.0898,51.0246,51.0768,16400.0
2007-04-04 14:30:00,78.29,78.31,78.23,78.3,7800.0,51.0833,51.0963,51.0442,51.0898,7800.0
2007-04-04 15:00:00,78.26,78.36,78.26,78.33,24000.0,51.0637,51.129,51.0637,51.1094,24000.0
2007-04-04 15:30:00,78.34,78.36,78.2,78.24,24600.0,51.1159,51.129,51.0246,51.0507,24600.0
2007-04-04 16:00:00,78.24,78.24,78.24,78.24,0.0,51.0507,51.0507,51.0507,51.0507,0.0
2007-04-05 09:30:00,78.13,78.28,78.12,78.27,8500.0,50.9789,51.0768,50.9724,51.0703,8500.0
2007-04-05 10:00:00,78.25,78.32,78.21,78.28,17600.0,51.0572,51.1029,51.0311,51.0768,17600.0
2007-04-05 10:30:00,78.3,78.34,78.26,78.34,9500.0,51.0898,51.1159,51.0637,51.1159,9500.0
2007-04-05 11:00:00,78.34,78.35,78.31,78.35,5800.0,51.1159,51.1224,51.0963,51.1224,5800.0
2007-04-05 11:30:00,78.32,78.39,78.29,78.38,45500.0,51.1029,51.1485,51.0833,51.142,45500.0
2007-04-05 12:00:00,78.4,78.49,78.4,78.47,8900.0,51.1551,51.2138,51.1551,51.2007,8900.0
2007-04-05 12:30:00,78.47,78.47,78.39,78.47,23100.0,51.2007,51.2007,51.1485,51.2007,23100.0
2007-04-05 13:00:00,78.47,78.55,78.47,78.55,3900.0,51.2007,51.2529,51.2007,51.2529,3900.0
2007-04-05 13:30:00,78.52,78.61,78.52,78.55,6400.0,51.2334,51.2921,51.2334,51.2529,6400.0
2007-04-05 14:00:00,78.55,78.66,78.55,78.66,11500.0,51.2529,51.3247,51.2529,51.3247,11500.0
2007-04-05 14:30:00,78.65,78.67,78.59,78.63,6400.0,51.3182,51.3312,51.279,51.3051,6400.0
2007-04-05 15:00:00,78.6,78.63,78.55,78.59,7000.0,51.2856,51.3051,51.2529,51.279,7000.0
2007-04-05 15:30:00,78.54,78.61,78.54,78.58,10000.0,51.2464,51.2921,51.2464,51.2725,10000.0
2007-04-05 16:00:00,78.58,78.58,78.58,78.58,0.0,51.2725,51.2725,51.2725,51.2725,0.0
2007-04-09 09:30:00,78.68,78.83,78.67,78.78,40600.0,51.3378,51.4356,51.3312,51.403,40600.0
2007-04-09 10:00:00,78.77,78.78,78.61,78.65,4800.0,51.3965,51.403,51.2921,51.3182,4800.0
2007-04-09 10:30:00,78.67,78.7,78.62,78.7,8800.0,51.3312,51.3508,51.2986,51.3508,8800.0
2007-04-09 11:00:00,78.73,78.75,78.7,78.72,7400.0,51.3704,51.3834,51.3508,51.3639,7400.0
2007-04-09 11:30:00,78.72,78.74,78.66,78.7,10700.0,51.3639,51.3769,51.3247,51.3508,10700.0
2007-04-09 12:00:00,78.7,78.74,78.69,78.74,3500.0,51.3508,51.3769,51.3443,51.3769,3500.0
2007-04-09 12:30:00,78.74,78.86,78.74,78.81,10100.0,51.3769,51.4552,51.3769,51.4226,10100.0
2007-04-09 13:00:00,78.81,78.86,78.78,78.84,11800.0,51.4226,51.4552,51.403,51.4422,11800.0
2007-04-09 13:30:00,78.78,78.82,78.73,78.75,8600.0,51.403,51.4291,51.3704,51.3834,8600.0
2007-04-09 14:00:00,78.71,78.71,78.62,78.64,14600.0,51.3573,51.3573,51.2986,51.3117,14600.0
2007-04-09 14:30:00,78.66,78.73,78.61,78.72,7600.0,51.3247,51.3704,51.2921,51.3639,7600.0
2007-04-09 15:00:00,78.71,78.76,78.67,78.69,14100.0,51.3573,51.39,51.3312,51.3443,14100.0
2007-04-09 15:30:00,78.69,78.76,78.64,78.64,6900.0,51.3443,51.39,51.3117,51.3117,6900.0
2007-04-09 16:00:00,78.73,78.73,78.73,78.73,1000.0,51.3704,51.3704,51.3704,51.3704,1000.0
2007-04-10 09:30:00,78.7,78.82,78.61,78.78,11200.0,51.3508,51.4291,51.2921,51.403,11200.0
2007-04-10 10:00:00,78.81,78.85,78.7,78.84,6200.0,51.4226,51.4487,51.3508,51.4422,6200.0
2007-04-10 10:30:00,78.81,78.83,78.77,78.79,14100.0,51.4226,51.4356,51.3965,51.4095,14100.0
2007-04-10 11:00:00,78.78,78.79,78.7,78.71,15200.0,51.403,51.4095,51.3508,51.3573,15200.0
2007-04-10 11:30:00,78.72,78.75,78.65,78.65,10700.0,51.3639,51.3834,51.3182,51.3182,10700.0
2007-04-10 12:00:00,78.62,78.7,78.61,78.7,12100.0,51.2986,51.3508,51.2921,51.3508,12100.0
2007-04-10 12:30:00,78.7,78.71,78.65,78.67,10600.0,51.3508,51.3573,51.3182,51.3312,10600.0
2007-04-10 13:00:00,78.66,78.77,78.66,78.77,4400.0,51.3247,51.3965,51.3247,51.3965,4400.0
2007-04-10 13:30:00,78.76,78.83,78.71,78.79,7900.0,51.39,51.4356,51.3573,51.4095,7900.0
2007-04-10 14:00:00,78.83,78.87,78.81,78.83,19000.0,51.4356,51.4617,51.4226,51.4356,19000.0
2007-04-10 14:30:00,78.83,78.85,78.8,78.83,14800.0,51.4356,51.4487,51.4161,51.4356,14800.0
2007-04-10 15:00:00,78.84,78.89,78.84,78.87,4300.0,51.4422,51.4748,51.4422,51.4617,4300.0
2007-04-10 15:30:00,78.87,78.91,78.86,78.9,10000.0,51.4617,51.4878,51.4552,51.4813,10000.0
2007-04-10 16:00:00,78.83,78.83,78.83,78.83,200.0,51.4356,51.4356,51.4356,51.4356,200.0
2007-04-11 09:30:00,78.98,78.98,78.7,78.76,53000.0,51.5335,51.5335,51.3508,51.39,53000.0
2007-04-11 10:00:00,78.76,78.78,78.66,78.68,7400.0,51.39,51.403,51.3247,51.3378,7400.0
2007-04-11 10:30:00,78.69,78.72,78.39,78.43,15000.0,51.3443,51.3639,51.1485,51.1746,15000.0
2007-04-11 11:00:00,78.43,78.55,78.4,78.51,12900.0,51.1746,51.2529,51.1551,51.2268,12900.0
2007-04-11 11:30:00,78.49,78.52,78.44,78.51,7300.0,51.2138,51.2334,51.1812,51.2268,7300.0
2007-04-11 12:00:00,78.49,78.58,78.48,78.55,7700.0,51.2138,51.2725,51.2073,51.2529,7700.0
2007-04-11 12:30:00,78.56,78.58,78.52,78.58,5800.0,51.2595,51.2725,51.2334,51.2725,5800.0
2007-04-11 13:00:00,78.56,78.67,78.53,78.63,13300.0,51.2595,51.3312,51.2399,51.3051,13300.0
2007-04-11 13:30:00,78.63,78.65,78.53,78.57,10900.0,51.3051,51.3182,51.2399,51.266,10900.0
2007-04-11 14:00:00,78.54,78.54,78.32,78.42,17800.0,51.2464,51.2464,51.1029,51.1681,17800.0
2007-04-11 14:30:00,78.36,78.4,78.2,78.28,14600.0,51.129,51.1551,51.0246,51.0768,14600.0
2007-04-11 15:00:00,78.3,78.41,78.28,78.38,9900.0,51.0898,51.1616,51.0768,51.142,9900.0
2007-04-11 15:30:00,78.38,78.47,78.31,78.4,12900.0,51.142,51.2007,51.0963,51.1551,12900.0
2007-04-11 16:00:00,78.37,78.37,78.37,78.37,5100.0,51.1355,51.1355,51.1355,51.1355,5100.0
2007-04-12 09:30:00,78.3,78.3,78.0,78.07,11100.0,51.0898,51.0898,50.8941,50.9398,11100.0
2007-04-12 10:00:00,78.12,78.31,78.11,78.31,13000.0,50.9724,51.0963,50.9659,51.0963,13000.0
2007-04-12 10:30:00,78.32,78.42,78.22,78.37,17100.0,51.1029,51.1681,51.0376,51.1355,17100.0
2007-04-12 11:00:00,78.39,78.47,78.36,78.38,28800.0,51.1485,51.2007,51.129,51.142,28800.0
2007-04-12 11:30:00,78.37,78.38,78.33,78.38,3100.0,51.1355,51.142,51.1094,51.142,3100.0
2007-04-12 12:00:00,78.42,78.56,78.41,78.48,18000.0,51.1681,51.2595,51.1616,51.2073,18000.0
2007-04-12 12:30:00,78.49,78.51,78.44,78.46,2500.0,51.2138,51.2268,51.1812,51.1942,2500.0
2007-04-12 13:00:00,78.53,78.6,78.52,78.6,3400.0,51.2399,51.2856,51.2334,51.2856,3400.0
2007-04-12 13:30:00,78.65,78.66,78.57,78.57,5600.0,51.3182,51.3247,51.266,51.266,5600.0
2007-04-12 14:00:00,78.58,78.62,78.57,78.57,6400.0,51.2725,51.2986,51.266,51.266,6400.0
2007-04-12 14:30:00,78.57,78.7,78.57,78.69,11400.0,51.266,51.3508,51.266,51.3443,11400.0
2007-04-12 15:00:00,78.64,78.72,78.63,78.69,5900.0,51.3117,51.3639,51.3051,51.3443,5900.0
2007-04-12 15:30:00,78.71,78.77,78.65,78.77,7000.0,51.3573,51.3965,51.3182,51.3965,7000.0
2007-04-12 16:00:00,78.77,78.77,78.77,78.77,0.0,51.3965,51.3965,51.3965,51.3965,0.0
2007-04-13 09:30:00,79.0,79.0,78.81,78.88,25700.0,51.5466,51.5466,51.4226,51.4683,25700.0
2007-04-13 10:00:00,78.81,78.85,78.63,78.68,4000.0,51.4226,51.4487,51.3051,51.3378,4000.0
2007-04-13 10:30:00,78.69,78.88,78.69,78.76,18700.0,51.3443,51.4683,51.3443,51.39,18700.0
2007-04-13 11:00:00,78.85,78.89,78.79,78.89,8200.0,51.4487,51.4748,51.4095,51.4748,8200.0
2007-04-13 11:30:00,78.86,78.94,78.83,78.89,16900.0,51.4552,51.5074,51.4356,51.4748,16900.0
2007-04-13 12:00:00,78.88,78.9,78.83,78.9,4700.0,51.4683,51.4813,51.4356,51.4813,4700.0
2007-04-13 12:30:00,78.88,78.95,78.88,78.95,3200.0,51.4683,51.5139,51.4683,51.5139,3200.0
2007-04-13 13:00:00,78.92,78.92,78.84,78.87,10300.0,51.4944,51.4944,51.4422,51.4617,10300.0
2007-04-13 13:30:00,78.88,79.0,78.88,78.99,7300.0,51.4683,51.5466,51.4683,51.54,7300.0
2007-04-13 14:00:00,79.0,79.09,78.93,78.96,10300.0,51.5466,51.6053,51.5009,51.5205,10300.0
2007-04-13 14:30:00,78.98,79.04,78.95,78.99,15500.0,51.5335,51.5727,51.5139,51.54,15500.0
2007-04-13 15:00:00,78.99,79.05,78.0,79.02,22100.0,51.54,51.5792,50.8941,51.5596,22100.0
2007-04-13 15:30:00,79.01,79.05,78.99,79.05,5300.0,51.5531,51.5792,51.54,51.5792,5300.0
2007-04-13 16:00:00,79.05,79.05,79.05,79.05,400.0,51.5792,51.5792,51.5792,51.5792,400.0
2007-04-16 09:30:00,79.4,79.72,79.4,79.69,24100.0,51.8076,52.0164,51.8076,51.9968,24100.0
2007-04-16 10:00:00,79.68,79.76,79.62,79.62,25700.0,51.9903,52.0425,51.9511,51.9511,25700.0
2007-04-16 10:30:00,79.64,79.83,79.64,79.76,10200.0,51.9642,52.0881,51.9642,52.0425,10200.0
2007-04-16 11:00:00,79.76,79.81,79.74,79.74,3700.0,52.0425,52.0751,52.0294,52.0294,3700.0
2007-04-16 11:30:00,79.74,79.95,79.74,79.88,20600.0,52.0294,52.1664,52.0294,52.1208,20600.0
2007-04-16 12:00:00,79.88,79.9,79.85,79.87,4100.0,52.1208,52.1338,52.1012,52.1142,4100.0
2007-04-16 12:30:00,79.85,79.85,79.79,79.79,5300.0,52.1012,52.1012,52.062,52.062,5300.0
2007-04-16 13:00:00,79.81,79.85,79.81,79.83,6800.0,52.0751,52.1012,52.0751,52.0881,6800.0
2007-04-16 13:30:00,79.82,79.84,79.75,79.75,25600.0,52.0816,52.0947,52.0359,52.0359,25600.0
2007-04-16 14:00:00,79.75,79.77,79.73,79.74,10300.0,52.0359,52.049,52.0229,52.0294,10300.0
2007-04-16 14:30:00,79.72,79.82,79.72,79.82,116200.0,52.0164,52.0816,52.0164,52.0816,116200.0
2007-04-16 15:00:00,79.81,79.86,79.8,79.85,104500.0,52.0751,52.1077,52.0686,52.1012,104500.0
2007-04-16 15:30:00,79.85,79.93,79.83,79.91,46100.0,52.1012,52.1534,52.0881,52.1403,46100.0
2007-04-16 16:00:00,79.91,79.91,79.91,79.91,0.0,52.1403,52.1403,52.1403,52.1403,0.0
2007-04-17 09:30:00,79.94,79.94,79.71,79.84,8200.0,52.1599,52.1599,52.0098,52.0947,8200.0
2007-04-17 10:00:00,79.88,80.06,79.87,80.02,9900.0,52.1208,52.2382,52.1142,52.2121,9900.0
2007-04-17 10:30:00,80.01,80.14,79.99,80.11,19700.0,52.2056,52.2904,52.1925,52.2708,19700.0
2007-04-17 11:00:00,80.09,80.11,79.99,80.01,37500.0,52.2578,52.2708,52.1925,52.2056,37500.0
2007-04-17 11:30:00,80.02,80.09,80.02,80.08,33500.0,52.2121,52.2578,52.2121,52.2513,33500.0
2007-04-17 12:00:00,80.06,80.09,80.0,80.0,25700.0,52.2382,52.2578,52.1991,52.1991,25700.0
2007-04-17 12:30:00,80.04,80.04,79.89,79.93,5300.0,52.2252,52.2252,52.1273,52.1534,5300.0
2007-04-17 13:00:00,79.93,79.95,79.76,79.82,38600.0,52.1534,52.1664,52.0425,52.0816,38600.0
2007-04-17 13:30:00,79.81,79.89,79.81,79.88,4300.0,52.0751,52.1273,52.0751,52.1208,4300.0
2007-04-17 14:00:00,79.87,79.99,79.85,79.97,8700.0,52.1142,52.1925,52.1012,52.1795,8700.0
2007-04-17 14:30:00,79.97,79.99,79.9,79.96,15300.0,52.1795,52.1925,52.1338,52.173,15300.0
2007-04-17 15:00:00,79.97,79.98,79.82,79.9,31100.0,52.1795,52.186,52.0816,52.1338,31100.0
2007-04-17 15:30:00,79.9,79.96,79.88,79.89,11300.0,52.1338,52.173,52.1208,52.1273,11300.0
2007-04-17 16:00:00,79.89,79.89,79.89,79.89,0.0,52.1273,52.1273,52.1273,52.1273,0.0
2007-04-18 09:30:00,79.93,79.98,79.89,79.98,10500.0,52.1534,52.186,52.1273,52.186,10500.0
2007-04-18 10:00:00,79.96,80.16,79.84,80.08,30500.0,52.173,52.3035,52.0947,52.2513,30500.0
2007-04-18 10:30:00,80.1,80.16,80.04,80.13,21100.0,52.2643,52.3035,52.2252,52.2839,21100.0
2007-04-18 11:00:00,80.13,80.28,80.12,80.21,23000.0,52.2839,52.3818,52.2774,52.3361,23000.0
2007-04-18 11:30:00,80.22,80.24,80.18,80.21,5900.0,52.3426,52.3557,52.3165,52.3361,5900.0
2007-04-18 12:00:00,80.19,80.21,80.13,80.19,8200.0,52.323,52.3361,52.2839,52.323,8200.0
2007-04-18 12:30:00,80.26,80.26,80.09,80.16,15200.0,52.3687,52.3687,52.2578,52.3035,15200.0
2007-04-18 13:00:00,80.15,80.22,80.13,80.19,1300.0,52.2969,52.3426,52.2839,52.323,1300.0
2007-04-18 13:30:00,80.19,80.25,80.16,80.23,5300.0,52.323,52.3622,52.3035,52.3491,5300.0
2007-04-18 14:00:00,80.28,80.34,80.22,80.33,6500.0,52.3818,52.4209,52.3426,52.4144,6500.0
2007-04-18 14:30:00,80.32,80.33,80.25,80.32,11400.0,52.4079,52.4144,52.3622,52.4079,11400.0
2007-04-18 15:00:00,80.32,80.45,80.3,80.45,11600.0,52.4079,52.4927,52.3948,52.4927,11600.0
2007-04-18 15:30:00,80.44,80.44,80.2,80.22,9400.0,52.4861,52.4861,52.3296,52.3426,9400.0
2007-04-18 16:00:00,80.15,80.29,80.15,80.29,500.0,52.2969,52.3883,52.2969,52.3883,500.0
2007-04-19 09:30:00,79.8,79.97,79.75,79.91,31800.0,52.0686,52.1795,52.0359,52.1403,31800.0
2007-04-19 10:00:00,79.89,80.14,79.87,80.09,31700.0,52.1273,52.2904,52.1142,52.2578,31700.0
2007-04-19 10:30:00,80.09,80.14,79.97,80.0,36500.0,52.2578,52.2904,52.1795,52.1991,36500.0
2007-04-19 11:00:00,80.06,80.16,79.99,80.08,9400.0,52.2382,52.3035,52.1925,52.2513,9400.0
2007-04-19 11:30:00,80.09,80.22,80.09,80.18,17100.0,52.2578,52.3426,52.2578,52.3165,17100.0
2007-04-19 12:00:00,80.16,80.31,80.13,80.3,17400.0,52.3035,52.4013,52.2839,52.3948,17400.0
2007-04-19 12:30:00,80.25,80.3,80.21,80.3,2700.0,52.3622,52.3948,52.3361,52.3948,2700.0
2007-04-19 13:00:00,80.34,80.36,80.31,80.32,5500.0,52.4209,52.434,52.4013,52.4079,5500.0
2007-04-19 13:30:00,80.34,80.36,80.28,80.33,3800.0,52.4209,52.434,52.3818,52.4144,3800.0
2007-04-19 14:00:00,80.32,80.33,80.14,80.17,12500.0,52.4079,52.4144,52.2904,52.31,12500.0
2007-04-19 14:30:00,80.18,80.23,80.12,80.17,6600.0,52.3165,52.3491,52.2774,52.31,6600.0
2007-04-19 15:00:00,80.19,80.24,80.17,80.2,22200.0,52.323,52.3557,52.31,52.3296,22200.0
2007-04-19 15:30:00,80.25,80.25,80.08,80.15,16600.0,52.3622,52.3622,52.2513,52.2969,16600.0
2007-04-19 16:00:00,80.15,80.15,80.15,80.15,0.0,52.2969,52.2969,52.2969,52.2969,0.0
2007-04-20 09:30:00,80.96,80.96,80.75,80.76,19500.0,52.8254,52.8254,52.6884,52.6949,19500.0
2007-04-20 10:00:00,80.73,80.78,80.68,80.78,11400.0,52.6754,52.708,52.6427,52.708,11400.0
2007-04-20 10:30:00,80.77,80.78,80.65,80.69,13300.0,52.7015,52.708,52.6232,52.6493,13300.0
2007-04-20 11:00:00,80.68,80.69,80.55,80.59,11700.0,52.6427,52.6493,52.5579,52.584,11700.0
2007-04-20 11:30:00,80.6,80.6,80.55,80.56,5200.0,52.5905,52.5905,52.5579,52.5644,5200.0
2007-04-20 12:00:00,80.55,80.62,80.55,80.59,9200.0,52.5579,52.6036,52.5579,52.584,9200.0
2007-04-20 12:30:00,80.56,80.63,80.5,80.55,19300.0,52.5644,52.6101,52.5253,52.5579,19300.0
2007-04-20 13:00:00,80.55,80.65,80.52,80.65,1700.0,52.5579,52.6232,52.5383,52.6232,1700.0
2007-04-20 13:30:00,80.66,80.66,80.61,80.62,3700.0,52.6297,52.6297,52.5971,52.6036,3700.0
2007-04-20 14:00:00,80.6,80.7,80.6,80.7,12600.0,52.5905,52.6558,52.5905,52.6558,12600.0
2007-04-20 14:30:00,80.7,80.72,80.68,80.7,8100.0,52.6558,52.6688,52.6427,52.6558,8100.0
2007-04-20 15:00:00,80.71,80.72,80.64,80.66,6500.0,52.6623,52.6688,52.6166,52.6297,6500.0
2007-04-20 15:30:00,80.67,80.87,80.64,80.87,108200.0,52.6362,52.7667,52.6166,52.7667,108200.0
2007-04-20 16:00:00,80.83,80.87,80.83,80.87,200.0,52.7406,52.7667,52.7406,52.7667,200.0
2007-04-23 09:30:00,81.0,81.05,80.81,81.0,25800.0,52.8515,52.8842,52.7276,52.8515,25800.0
2007-04-23 10:00:00,80.97,80.98,80.89,80.9,10600.0,52.832,52.8385,52.7798,52.7863,10600.0
2007-04-23 10:30:00,80.93,80.98,80.91,80.94,11000.0,52.8059,52.8385,52.7928,52.8124,11000.0
2007-04-23 11:00:00,80.91,80.95,80.81,80.9,52800.0,52.7928,52.8189,52.7276,52.7863,52800.0
2007-04-23 11:30:00,80.92,80.92,80.79,80.83,28900.0,52.7993,52.7993,52.7145,52.7406,28900.0
2007-04-23 12:00:00,80.88,80.88,80.79,80.83,15000.0,52.7732,52.7732,52.7145,52.7406,15000.0
2007-04-23 12:30:00,80.82,80.84,80.79,80.83,15800.0,52.7341,52.7471,52.7145,52.7406,15800.0
2007-04-23 13:00:00,80.84,80.88,80.82,80.84,18000.0,52.7471,52.7732,52.7341,52.7471,18000.0
2007-04-23 13:30:00,80.82,80.84,80.69,80.69,12900.0,52.7341,52.7471,52.6493,52.6493,12900.0
2007-04-23 14:00:00,80.68,80.72,80.62,80.66,11400.0,52.6427,52.6688,52.6036,52.6297,11400.0
2007-04-23 14:30:00,80.64,80.79,80.64,80.76,47600.0,52.6166,52.7145,52.6166,52.6949,47600.0
2007-04-23 15:00:00,80.73,80.8,80.7,80.8,16100.0,52.6754,52.721,52.6558,52.721,16100.0
2007-04-23 15:30:00,80.79,80.82,80.66,80.66,25300.0,52.7145,52.7341,52.6297,52.6297,25300.0
2007-04-23 16:00:00,80.68,80.68,80.68,80.68,100.0,52.6427,52.6427,52.6427,52.6427,100.0
2007-04-24 09:30:00,81.03,81.03,80.58,80.65,27000.0,52.8711,52.8711,52.5775,52.6232,27000.0
2007-04-24 10:00:00,80.63,80.63,80.3,80.32,36300.0,52.6101,52.6101,52.3948,52.4079,36300.0
2007-04-24 10:30:00,80.3,80.4,80.24,80.34,32600.0,52.3948,52.46,52.3557,52.4209,32600.0
2007-04-24 11:00:00,80.31,80.51,80.31,80.51,15600.0,52.4013,52.5318,52.4013,52.5318,15600.0
2007-04-24 11:30:00,80.53,80.57,80.51,80.53,8900.0,52.5449,52.571,52.5318,52.5449,8900.0
2007-04-24 12:00:00,80.54,80.78,80.52,80.73,9100.0,52.5514,52.708,52.5383,52.6754,9100.0
2007-04-24 12:30:00,80.72,80.73,80.6,80.66,11200.0,52.6688,52.6754,52.5905,52.6297,11200.0
2007-04-24 13:00:00,80.65,80.66,80.47,80.58,11900.0,52.6232,52.6297,52.5057,52.5775,11900.0
2007-04-24 13:30:00,80.59,80.66,80.58,80.66,8500.0,52.584,52.6297,52.5775,52.6297,8500.0
2007-04-24 14:00:00,80.67,80.8,80.63,80.75,30300.0,52.6362,52.721,52.6101,52.6884,30300.0
2007-04-24 14:30:00,80.76,80.77,80.66,80.7,22300.0,52.6949,52.7015,52.6297,52.6558,22300.0
2007-04-24 15:00:00,80.69,80.74,80.67,80.71,20600.0,52.6493,52.6819,52.6362,52.6623,20600.0
2007-04-24 15:30:00,80.7,80.74,80.59,80.6,19900.0,52.6558,52.6819,52.584,52.5905,19900.0
2007-04-24 16:00:00,80.65,80.67,80.65,80.67,400.0,52.6232,52.6362,52.6232,52.6362,400.0
2007-04-25 09:30:00,81.0,81.1,80.9,80.94,67300.0,52.8515,52.9168,52.7863,52.8124,67300.0
2007-04-25 10:00:00,80.93,80.97,80.76,80.85,60600.0,52.8059,52.832,52.6949,52.7537,60600.0
2007-04-25 10:30:00,80.84,80.91,80.83,80.84,16900.0,52.7471,52.7928,52.7406,52.7471,16900.0
2007-04-25 11:00:00,80.86,81.0,80.85,80.93,46600.0,52.7602,52.8515,52.7537,52.8059,46600.0
2007-04-25 11:30:00,80.93,81.1,80.91,81.09,21300.0,52.8059,52.9168,52.7928,52.9103,21300.0
2007-04-25 12:00:00,81.09,81.09,81.02,81.04,17400.0,52.9103,52.9103,52.8646,52.8776,17400.0
2007-04-25 12:30:00,81.02,81.05,80.99,81.04,20900.0,52.8646,52.8842,52.845,52.8776,20900.0
2007-04-25 13:00:00,81.05,81.14,81.02,81.12,41000.0,52.8842,52.9429,52.8646,52.9298,41000.0
2007-04-25 13:30:00,81.09,81.18,81.07,81.18,26300.0,52.9103,52.969,52.8972,52.969,26300.0
2007-04-25 14:00:00,81.16,81.26,81.13,81.24,9400.0,52.9559,53.0212,52.9364,53.0081,9400.0
2007-04-25 14:30:00,81.24,81.34,81.24,81.3,49500.0,53.0081,53.0734,53.0081,53.0473,49500.0
2007-04-25 15:00:00,81.32,81.46,81.32,81.46,94300.0,53.0603,53.1517,53.0603,53.1517,94300.0
2007-04-25 15:30:00,81.48,81.54,81.43,81.48,57900.0,53.1647,53.2039,53.1321,53.1647,57900.0
2007-04-25 16:00:00,81.45,81.45,81.45,81.45,200.0,53.1452,53.1452,53.1452,53.1452,200.0
2007-04-26 09:30:00,81.45,81.55,81.26,81.26,24400.0,53.1452,53.2104,53.0212,53.0212,24400.0
2007-04-26 10:00:00,81.27,81.33,81.2,81.27,11900.0,53.0277,53.0669,52.982,53.0277,11900.0
2007-04-26 10:30:00,81.33,81.45,81.33,81.45,30300.0,53.0669,53.1452,53.0669,53.1452,30300.0
2007-04-26 11:00:00,81.45,81.5,81.39,81.39,24800.0,53.1452,53.1778,53.106,53.106,24800.0
2007-04-26 11:30:00,81.38,81.41,81.33,81.34,28500.0,53.0995,53.1191,53.0669,53.0734,28500.0
2007-04-26 12:00:00,81.36,81.41,81.34,81.36,25200.0,53.0864,53.1191,53.0734,53.0864,25200.0
2007-04-26 12:30:00,81.37,81.42,81.35,81.38,16800.0,53.093,53.1256,53.0799,53.0995,16800.0
2007-04-26 13:00:00,81.35,81.41,81.25,81.25,5300.0,53.0799,53.1191,53.0147,53.0147,5300.0
2007-04-26 13:30:00,81.27,81.31,81.2,81.3,21700.0,53.0277,53.0538,52.982,53.0473,21700.0
2007-04-26 14:00:00,81.28,81.47,81.26,81.43,11700.0,53.0342,53.1582,53.0212,53.1321,11700.0
2007-04-26 14:30:00,81.44,81.53,81.4,81.48,18600.0,53.1386,53.1974,53.1125,53.1647,18600.0
2007-04-26 15:00:00,81.48,81.55,81.46,81.51,7700.0,53.1647,53.2104,53.1517,53.1843,7700.0
2007-04-26 15:30:00,81.51,81.51,81.33,81.33,10100.0,53.1843,53.1843,53.0669,53.0669,10100.0
2007-04-26 16:00:00,81.33,81.33,81.33,81.33,0.0,53.0669,53.0669,53.0669,53.0669,0.0
2007-04-27 09:30:00,81.23,81.27,81.04,81.17,16000.0,53.0016,53.0277,52.8776,52.9625,16000.0
2007-04-27 10:00:00,81.18,81.33,81.18,81.29,9100.0,52.969,53.0669,52.969,53.0408,9100.0
2007-04-27 10:30:00,81.29,81.3,81.05,81.12,85800.0,53.0408,53.0473,52.8842,52.9298,85800.0
2007-04-27 11:00:00,81.12,81.23,81.12,81.21,43400.0,52.9298,53.0016,52.9298,52.9886,43400.0
2007-04-27 11:30:00,81.17,81.26,81.12,81.26,15500.0,52.9625,53.0212,52.9298,53.0212,15500.0
2007-04-27 12:00:00,81.27,81.28,81.21,81.24,8700.0,53.0277,53.0342,52.9886,53.0081,8700.0
2007-04-27 12:30:00,81.24,81.36,81.24,81.28,17600.0,53.0081,53.0864,53.0081,53.0342,17600.0
2007-04-27 13:00:00,81.28,81.35,81.27,81.35,12400.0,53.0342,53.0799,53.0277,53.0799,12400.0
2007-04-27 13:30:00,81.35,81.47,81.35,81.4,5400.0,53.0799,53.1582,53.0799,53.1125,5400.0
2007-04-27 14:00:00,81.42,81.46,81.37,81.42,26700.0,53.1256,53.1517,53.093,53.1256,26700.0
2007-04-27 14:30:00,81.39,81.5,81.39,81.45,8300.0,53.106,53.1778,53.106,53.1452,8300.0
2007-04-27 15:00:00,81.45,81.45,81.34,81.35,39400.0,53.1452,53.1452,53.0734,53.0799,39400.0
2007-04-27 15:30:00,81.35,81.44,81.26,81.32,12300.0,53.0799,53.1386,53.0212,53.0603,12300.0
2007-04-27 16:00:00,81.32,81.32,81.32,81.32,0.0,53.0603,53.0603,53.0603,53.0603,0.0
2007-04-30 09:30:00,81.52,81.6,81.19,81.31,18100.0,53.1908,53.243,52.9755,53.0538,18100.0
2007-04-30 10:00:00,81.31,81.46,81.26,81.42,9000.0,53.0538,53.1517,53.0212,53.1256,9000.0
2007-04-30 10:30:00,81.42,81.54,81.37,81.54,9100.0,53.1256,53.2039,53.093,53.2039,9100.0
2007-04-30 11:00:00,81.52,81.53,81.45,81.5,15900.0,53.1908,53.1974,53.1452,53.1778,15900.0
2007-04-30 11:30:00,81.51,81.51,81.33,81.35,12800.0,53.1843,53.1843,53.0669,53.0799,12800.0
2007-04-30 12:00:00,81.34,81.43,81.33,81.42,16500.0,53.0734,53.1321,53.0669,53.1256,16500.0
2007-04-30 12:30:00,81.45,81.51,81.42,81.42,18600.0,53.1452,53.1843,53.1256,53.1256,18600.0
2007-04-30 13:00:00,81.42,81.5,81.42,81.44,15600.0,53.1256,53.1778,53.1256,53.1386,15600.0
2007-04-30 13:30:00,81.46,81.47,81.37,81.39,27200.0,53.1517,53.1582,53.093,53.106,27200.0
2007-04-30 14:00:00,81.42,81.43,81.31,81.34,12100.0,53.1256,53.1321,53.0538,53.0734,12100.0
2007-04-30 14:30:00,81.34,81.38,81.1,81.16,25000.0,53.0734,53.0995,52.9168,52.9559,25000.0
2007-04-30 15:00:00,81.19,81.19,81.01,81.04,11000.0,52.9755,52.9755,52.8581,52.8776,11000.0
2007-04-30 15:30:00,81.01,81.05,80.76,80.76,32100.0,52.8581,52.8842,52.6949,52.6949,32100.0
2007-04-30 16:00:00,80.76,80.76,80.76,80.76,0.0,52.6949,52.6949,52.6949,52.6949,0.0
2007-05-01 09:30:00,80.81,81.02,80.8,80.81,16100.0,52.7276,52.8646,52.721,52.7276,16100.0
2007-05-01 10:00:00,80.83,80.99,79.89,80.53,65000.0,52.7406,52.845,52.1273,52.5449,65000.0
2007-05-01 10:30:00,80.47,80.7,80.47,80.68,10000.0,52.5057,52.6558,52.5057,52.6427,10000.0
2007-05-01 11:00:00,80.68,80.75,80.62,80.72,33900.0,52.6427,52.6884,52.6036,52.6688,33900.0
2007-05-01 11:30:00,80.68,80.84,80.68,80.68,28000.0,52.6427,52.7471,52.6427,52.6427,28000.0
2007-05-01 12:00:00,80.65,80.72,80.64,80.64,13700.0,52.6232,52.6688,52.6166,52.6166,13700.0
2007-05-01 12:30:00,80.67,80.72,80.63,80.64,8500.0,52.6362,52.6688,52.6101,52.6166,8500.0
2007-05-01 13:00:00,80.61,80.61,80.5,80.57,25600.0,52.5971,52.5971,52.5253,52.571,25600.0
2007-05-01 13:30:00,80.59,80.77,80.57,80.77,10700.0,52.584,52.7015,52.571,52.7015,10700.0
2007-05-01 14:00:00,80.72,80.85,80.68,80.83,100100.0,52.6688,52.7537,52.6427,52.7406,100100.0
2007-05-01 14:30:00,80.81,80.97,80.8,80.94,86600.0,52.7276,52.832,52.721,52.8124,86600.0
2007-05-01 15:00:00,80.95,80.96,80.84,80.84,23500.0,52.8189,52.8254,52.7471,52.7471,23500.0
2007-05-01 15:30:00,80.81,80.96,80.81,80.87,28000.0,52.7276,52.8254,52.7276,52.7667,28000.0
2007-05-01 16:00:00,80.87,80.87,80.87,80.87,100.0,52.7667,52.7667,52.7667,52.7667,100.0
2007-05-02 09:30:00,81.13,81.25,81.01,81.24,44500.0,52.9364,53.0147,52.8581,53.0081,44500.0
2007-05-02 10:00:00,81.26,81.43,81.26,81.37,27800.0,53.0212,53.1321,53.0212,53.093,27800.0
2007-05-02 10:30:00,81.39,81.59,81.39,81.55,64900.0,53.106,53.2365,53.106,53.2104,64900.0
2007-05-02 11:00:00,81.57,81.59,81.49,81.54,13600.0,53.2235,53.2365,53.1713,53.2039,13600.0
2007-05-02 11:30:00,81.51,81.55,81.48,81.51,19000.0,53.1843,53.2104,53.1647,53.1843,19000.0
2007-05-02 12:00:00,81.52,81.57,81.49,81.56,52600.0,53.1908,53.2235,53.1713,53.2169,52600.0
2007-05-02 12:30:00,81.57,81.59,81.48,81.52,29600.0,53.2235,53.2365,53.1647,53.1908,29600.0
2007-05-02 13:00:00,81.52,81.61,81.52,81.57,22700.0,53.1908,53.2496,53.1908,53.2235,22700.0
2007-05-02 13:30:00,81.56,81.61,81.56,81.58,40300.0,53.2169,53.2496,53.2169,53.23,40300.0
2007-05-02 14:00:00,81.57,81.65,81.55,81.64,27200.0,53.2235,53.2757,53.2104,53.2691,27200.0
2007-05-02 14:30:00,81.62,81.64,81.58,81.58,8400.0,53.2561,53.2691,53.23,53.23,8400.0
2007-05-02 15:00:00,81.57,81.57,81.48,81.53,14800.0,53.2235,53.2235,53.1647,53.1974,14800.0
2007-05-02 15:30:00,81.53,81.53,81.41,81.46,32100.0,53.1974,53.1974,53.1191,53.1517,32100.0
2007-05-02 16:00:00,81.46,81.46,81.46,81.46,0.0,53.1517,53.1517,53.1517,53.1517,0.0
2007-05-03 09:30:00,81.8,81.8,81.58,81.72,48600.0,53.3735,53.3735,53.23,53.3213,48600.0
2007-05-03 10:00:00,81.74,81.79,81.65,81.71,148500.0,53.3344,53.367,53.2757,53.3148,148500.0
2007-05-03 10:30:00,81.74,81.93,81.65,81.92,24200.0,53.3344,53.4584,53.2757,53.4518,24200.0
2007-05-03 11:00:00,81.91,81.94,81.83,81.89,27000.0,53.4453,53.4649,53.3931,53.4323,27000.0
2007-05-03 11:30:00,81.88,81.89,81.8,81.86,29800.0,53.4257,53.4323,53.3735,53.4127,29800.0
2007-05-03 12:00:00,81.89,81.89,81.71,81.71,138400.0,53.4323,53.4323,53.3148,53.3148,138400.0
2007-05-03 12:30:00,81.71,81.83,81.71,81.82,42800.0,53.3148,53.3931,53.3148,53.3866,42800.0
2007-05-03 13:00:00,81.82,81.84,81.72,81.74,41700.0,53.3866,53.3996,53.3213,53.3344,41700.0
2007-05-03 13:30:00,81.76,81.89,81.73,81.85,76300.0,53.3474,53.4323,53.3279,53.4062,76300.0
2007-05-03 14:00:00,81.84,81.9,81.78,81.89,109900.0,53.3996,53.4388,53.3605,53.4323,109900.0
2007-05-03 14:30:00,81.9,81.93,81.81,81.93,11600.0,53.4388,53.4584,53.3801,53.4584,11600.0
2007-05-03 15:00:00,81.95,81.96,81.89,81.92,45500.0,53.4714,53.4779,53.4323,53.4518,45500.0
2007-05-03 15:30:00,81.93,81.95,81.84,81.91,19400.0,53.4584,53.4714,53.3996,53.4453,19400.0
2007-05-03 16:00:00,81.91,81.91,81.91,81.91,0.0,53.4453,53.4453,53.4453,53.4453,0.0
2007-05-04 09:30:00,82.0,82.2,81.98,82.19,18700.0,53.504,53.6345,53.491,53.628,18700.0
2007-05-04 10:00:00,82.24,82.38,82.16,82.34,38900.0,53.6606,53.752,53.6084,53.7259,38900.0
2007-05-04 10:30:00,82.32,82.33,82.22,82.31,22400.0,53.7128,53.7194,53.6476,53.7063,22400.0
2007-05-04 11:00:00,82.27,82.33,82.14,82.19,10400.0,53.6802,53.7194,53.5954,53.628,10400.0
2007-05-04 11:30:00,82.19,82.24,82.19,82.2,15800.0,53.628,53.6606,53.628,53.6345,15800.0
2007-05-04 12:00:00,82.19,82.19,81.95,82.03,122600.0,53.628,53.628,53.4714,53.5236,122600.0
2007-05-04 12:30:00,82.0,82.13,81.95,82.13,22200.0,53.504,53.5889,53.4714,53.5889,22200.0
2007-05-04 13:00:00,82.12,82.17,82.06,82.12,20100.0,53.5823,53.615,53.5432,53.5823,20100.0
2007-05-04 13:30:00,82.11,82.19,82.05,82.05,32700.0,53.5758,53.628,53.5367,53.5367,32700.0
2007-05-04 14:00:00,82.06,82.12,82.02,82.08,19600.0,53.5432,53.5823,53.5171,53.5562,19600.0
2007-05-04 14:30:00,82.09,82.11,82.03,82.05,18600.0,53.5628,53.5758,53.5236,53.5367,18600.0
2007-05-04 15:00:00,82.07,82.18,82.07,82.17,9000.0,53.5497,53.6215,53.5497,53.615,9000.0
2007-05-04 15:30:00,82.16,82.17,82.01,82.15,32500.0,53.6084,53.615,53.5106,53.6019,32500.0
2007-05-04 16:00:00,82.14,82.14,82.14,82.14,3700.0,53.5954,53.5954,53.5954,53.5954,3700.0
2007-05-07 09:30:00,82.21,82.51,82.19,82.45,69000.0,53.6411,53.8368,53.628,53.7977,69000.0
2007-05-07 10:00:00,82.39,82.41,82.29,82.39,13400.0,53.7585,53.7716,53.6933,53.7585,13400.0
2007-05-07 10:30:00,82.39,82.39,82.3,82.35,13300.0,53.7585,53.7585,53.6998,53.7324,13300.0
2007-05-07 11:00:00,82.37,82.41,82.34,82.39,10900.0,53.7455,53.7716,53.7259,53.7585,10900.0
2007-05-07 11:30:00,82.39,82.44,82.39,82.4,7500.0,53.7585,53.7911,53.7585,53.765,7500.0
2007-05-07 12:00:00,82.41,82.45,82.38,82.39,20700.0,53.7716,53.7977,53.752,53.7585,20700.0
2007-05-07 12:30:00,82.39,82.4,82.34,82.34,18000.0,53.7585,53.765,53.7259,53.7259,18000.0
2007-05-07 13:00:00,82.34,82.38,82.32,82.33,12700.0,53.7259,53.752,53.7128,53.7194,12700.0
2007-05-07 13:30:00,82.33,82.41,82.33,82.41,27700.0,53.7194,53.7716,53.7194,53.7716,27700.0
2007-05-07 14:00:00,82.37,82.42,82.37,82.41,7900.0,53.7455,53.7781,53.7455,53.7716,7900.0
2007-05-07 14:30:00,82.42,82.46,82.41,82.45,10500.0,53.7781,53.8042,53.7716,53.7977,10500.0
2007-05-07 15:00:00,82.4,82.41,82.36,82.39,20900.0,53.765,53.7716,53.7389,53.7585,20900.0
2007-05-07 15:30:00,82.38,82.42,82.36,82.37,71300.0,53.752,53.7781,53.7389,53.7455,71300.0
2007-05-07 16:00:00,82.37,82.37,82.37,82.37,1800.0,53.7455,53.7455,53.7455,53.7455,1800.0
2007-05-08 09:30:00,82.05,82.21,82.03,82.03,11900.0,53.5367,53.6411,53.5236,53.5236,11900.0
2007-05-08 10:00:00,82.1,82.1,81.94,82.03,8100.0,53.5693,53.5693,53.4649,53.5236,8100.0
2007-05-08 10:30:00,82.06,82.1,82.02,82.08,10000.0,53.5432,53.5693,53.5171,53.5562,10000.0
2007-05-08 11:00:00,82.09,82.09,81.99,82.06,14400.0,53.5628,53.5628,53.4975,53.5432,14400.0
2007-05-08 11:30:00,82.06,82.06,81.98,82.03,8700.0,53.5432,53.5432,53.491,53.5236,8700.0
2007-05-08 12:00:00,81.99,82.06,81.99,82.04,5700.0,53.4975,53.5432,53.4975,53.5301,5700.0
2007-05-08 12:30:00,82.04,82.25,82.04,82.25,15600.0,53.5301,53.6672,53.5301,53.6672,15600.0
2007-05-08 13:00:00,82.21,82.26,82.18,82.23,6200.0,53.6411,53.6737,53.6215,53.6541,6200.0
2007-05-08 13:30:00,82.22,82.22,82.18,82.18,75000.0,53.6476,53.6476,53.6215,53.6215,75000.0
2007-05-08 14:00:00,82.19,82.3,82.16,82.29,32500.0,53.628,53.6998,53.6084,53.6933,32500.0
2007-05-08 14:30:00,82.3,82.31,82.2,82.21,15100.0,53.6998,53.7063,53.6345,53.6411,15100.0
2007-05-08 15:00:00,82.22,82.3,82.22,82.28,13000.0,53.6476,53.6998,53.6476,53.6867,13000.0
2007-05-08 15:30:00,82.28,82.33,82.24,82.25,48800.0,53.6867,53.7194,53.6606,53.6672,48800.0
2007-05-08 16:00:00,82.25,82.25,82.25,82.25,0.0,53.6672,53.6672,53.6672,53.6672,0.0
2007-05-09 09:30:00,82.21,82.27,82.17,82.27,18700.0,53.6411,53.6802,53.615,53.6802,18700.0
2007-05-09 10:00:00,82.26,82.39,82.25,82.32,9600.0,53.6737,53.7585,53.6672,53.7128,9600.0
2007-05-09 10:30:00,82.33,82.34,82.28,82.32,7100.0,53.7194,53.7259,53.6867,53.7128,7100.0
2007-05-09 11:00:00,82.34,82.46,82.32,82.43,30300.0,53.7259,53.8042,53.7128,53.7846,30300.0
2007-05-09 11:30:00,82.42,82.44,82.37,82.38,13100.0,53.7781,53.7911,53.7455,53.752,13100.0
2007-05-09 12:00:00,82.37,82.45,82.37,82.45,10000.0,53.7455,53.7977,53.7455,53.7977,10000.0
2007-05-09 12:30:00,82.51,82.6,82.51,82.54,10200.0,53.8368,53.8955,53.8368,53.8564,10200.0
2007-05-09 13:00:00,82.55,82.56,82.5,82.52,7500.0,53.8629,53.8694,53.8303,53.8433,7500.0
2007-05-09 13:30:00,82.55,82.56,82.48,82.51,46200.0,53.8629,53.8694,53.8172,53.8368,46200.0
2007-05-09 14:00:00,82.52,82.62,82.19,82.38,59800.0,53.8433,53.9086,53.628,53.752,59800.0
2007-05-09 14:30:00,82.35,82.75,82.35,82.71,13500.0,53.7324,53.9934,53.7324,53.9673,13500.0
2007-05-09 15:00:00,82.61,82.7,82.55,82.7,9000.0,53.902,53.9608,53.8629,53.9608,9000.0
2007-05-09 15:30:00,82.71,82.73,82.64,82.69,4900.0,53.9673,53.9803,53.9216,53.9542,4900.0
2007-05-09 16:00:00,82.69,82.69,82.69,82.69,0.0,53.9542,53.9542,53.9542,53.9542,0.0
2007-05-10 09:30:00,82.25,82.37,82.21,82.29,11600.0,53.6672,53.7455,53.6411,53.6933,11600.0
2007-05-10 10:00:00,82.28,82.4,82.26,82.37,8100.0,53.6867,53.765,53.6737,53.7455,8100.0
2007-05-10 10:30:00,82.37,82.44,82.36,82.41,9800.0,53.7455,53.7911,53.7389,53.7716,9800.0
2007-05-10 11:00:00,82.43,82.43,82.09,82.12,12800.0,53.7846,53.7846,53.5628,53.5823,12800.0
2007-05-10 11:30:00,82.1,82.18,81.96,81.96,9100.0,53.5693,53.6215,53.4779,53.4779,9100.0
2007-05-10 12:00:00,81.92,82.01,81.8,81.95,35900.0,53.4518,53.5106,53.3735,53.4714,35900.0
2007-05-10 12:30:00,81.97,82.02,81.95,81.95,137000.0,53.4845,53.5171,53.4714,53.4714,137000.0
2007-05-10 13:00:00,81.95,81.95,81.78,81.83,136200.0,53.4714,53.4714,53.3605,53.3931,136200.0
2007-05-10 13:30:00,81.84,81.87,81.66,81.82,30700.0,53.3996,53.4192,53.2822,53.3866,30700.0
2007-05-10 14:00:00,81.83,82.01,81.83,81.93,51300.0,53.3931,53.5106,53.3931,53.4584,51300.0
2007-05-10 14:30:00,81.94,81.97,81.83,81.84,98100.0,53.4649,53.4845,53.3931,53.3996,98100.0
2007-05-10 15:00:00,81.84,81.84,81.72,81.75,42400.0,53.3996,53.3996,53.3213,53.3409,42400.0
2007-05-10 15:30:00,81.75,81.8,81.62,81.64,56300.0,53.3409,53.3735,53.2561,53.2691,56300.0
2007-05-10 16:00:00,81.64,81.64,81.64,81.64,0.0,53.2691,53.2691,53.2691,53.2691,0.0
2007-05-11 09:30:00,82.0,82.04,81.89,81.9,34500.0,53.504,53.5301,53.4323,53.4388,34500.0
2007-05-11 10:00:00,81.92,82.09,81.88,82.04,33300.0,53.4518,53.5628,53.4257,53.5301,33300.0
2007-05-11 10:30:00,82.04,82.29,82.04,82.23,12600.0,53.5301,53.6933,53.5301,53.6541,12600.0
2007-05-11 11:00:00,82.24,82.34,82.18,82.22,38000.0,53.6606,53.7259,53.6215,53.6476,38000.0
2007-05-11 11:30:00,82.22,82.23,82.14,82.2,16100.0,53.6476,53.6541,53.5954,53.6345,16100.0
2007-05-11 12:00:00,82.18,82.2,82.08,82.15,12900.0,53.6215,53.6345,53.5562,53.6019,12900.0
2007-05-11 12:30:00,82.14,82.18,82.09,82.13,7800.0,53.5954,53.6215,53.5628,53.5889,7800.0
2007-05-11 13:00:00,82.19,82.26,82.15,82.25,5400.0,53.628,53.6737,53.6019,53.6672,5400.0
2007-05-11 13:30:00,82.24,82.24,82.14,82.14,10100.0,53.6606,53.6606,53.5954,53.5954,10100.0
2007-05-11 14:00:00,82.16,82.19,82.13,82.14,8300.0,53.6084,53.628,53.5889,53.5954,8300.0
2007-05-11 14:30:00,82.11,82.2,82.1,82.13,9400.0,53.5758,53.6345,53.5693,53.5889,9400.0
2007-05-11 15:00:00,82.13,82.25,82.13,82.25,10700.0,53.5889,53.6672,53.5889,53.6672,10700.0
2007-05-11 15:30:00,82.26,82.4,82.26,82.4,14000.0,53.6737,53.765,53.6737,53.765,14000.0
2007-05-11 16:00:00,82.42,82.43,82.42,82.42,7700.0,53.7781,53.7846,53.7781,53.7781,7700.0
2007-05-14 09:30:00,82.54,82.67,82.43,82.62,38800.0,53.8564,53.9412,53.7846,53.9086,38800.0
2007-05-14 10:00:00,82.57,82.57,82.4,82.44,19900.0,53.8759,53.8759,53.765,53.7911,19900.0
2007-05-14 10:30:00,82.43,82.57,82.43,82.51,8900.0,53.7846,53.8759,53.7846,53.8368,8900.0
2007-05-14 11:00:00,82.46,82.49,82.4,82.46,13100.0,53.8042,53.8238,53.765,53.8042,13100.0
2007-05-14 11:30:00,82.4,82.46,82.4,82.44,3900.0,53.765,53.8042,53.765,53.7911,3900.0
2007-05-14 12:00:00,82.48,82.51,82.44,82.45,6600.0,53.8172,53.8368,53.7911,53.7977,6600.0
2007-05-14 12:30:00,82.45,82.51,82.45,82.49,3100.0,53.7977,53.8368,53.7977,53.8238,3100.0
2007-05-14 13:00:00,82.46,82.49,82.37,82.44,9100.0,53.8042,53.8238,53.7455,53.7911,9100.0
2007-05-14 13:30:00,82.45,82.45,82.2,82.21,21100.0,53.7977,53.7977,53.6345,53.6411,21100.0
2007-05-14 14:00:00,82.2,82.2,82.0,82.2,12100.0,53.6345,53.6345,53.504,53.6345,12100.0
2007-05-14 14:30:00,82.2,82.21,82.1,82.13,28100.0,53.6345,53.6411,53.5693,53.5889,28100.0
2007-05-14 15:00:00,82.12,82.29,82.11,82.2,10900.0,53.5823,53.6933,53.5758,53.6345,10900.0
2007-05-14 15:30:00,82.25,82.28,82.19,82.25,8300.0,53.6672,53.6867,53.628,53.6672,8300.0
2007-05-14 16:00:00,82.25,82.25,82.25,82.25,0.0,53.6672,53.6672,53.6672,53.6672,0.0
2007-05-15 09:30:00,82.35,82.62,82.35,82.54,35800.0,53.7324,53.9086,53.7324,53.8564,35800.0
2007-05-15 10:00:00,82.56,82.94,82.52,82.93,20300.0,53.8694,54.1174,53.8433,54.1108,20300.0
2007-05-15 10:30:00,82.86,82.86,82.72,82.72,11100.0,54.0652,54.0652,53.9738,53.9738,11100.0
2007-05-15 11:00:00,82.68,82.8,82.62,82.76,9600.0,53.9477,54.026,53.9086,53.9999,9600.0
2007-05-15 11:30:00,82.74,82.98,82.74,82.89,26200.0,53.9869,54.1435,53.9869,54.0847,26200.0
2007-05-15 12:00:00,82.91,82.99,82.86,82.91,17800.0,54.0978,54.15,54.0652,54.0978,17800.0
2007-05-15 12:30:00,82.91,83.03,82.84,82.84,12800.0,54.0978,54.1761,54.0521,54.0521,12800.0
2007-05-15 13:00:00,82.85,82.91,82.78,82.86,10000.0,54.0586,54.0978,54.013,54.0652,10000.0
2007-05-15 13:30:00,82.9,82.9,82.64,82.72,11600.0,54.0913,54.0913,53.9216,53.9738,11600.0
2007-05-15 14:00:00,82.72,82.77,82.57,82.65,11700.0,53.9738,54.0064,53.8759,53.9281,11700.0
2007-05-15 14:30:00,82.64,82.68,82.29,82.41,23200.0,53.9216,53.9477,53.6933,53.7716,23200.0
2007-05-15 15:00:00,82.42,82.46,82.28,82.39,10400.0,53.7781,53.8042,53.6867,53.7585,10400.0
2007-05-15 15:30:00,82.39,82.48,82.24,82.33,9400.0,53.7585,53.8172,53.6606,53.7194,9400.0
2007-05-15 16:00:00,82.35,82.39,82.35,82.39,500.0,53.7324,53.7585,53.7324,53.7585,500.0
2007-05-16 09:30:00,82.64,82.74,82.62,82.66,16900.0,53.9216,53.9869,53.9086,53.9347,16900.0
2007-05-16 10:00:00,82.69,82.84,82.68,82.75,34900.0,53.9542,54.0521,53.9477,53.9934,34900.0
2007-05-16 10:30:00,82.73,82.73,82.5,82.55,20900.0,53.9803,53.9803,53.8303,53.8629,20900.0
2007-05-16 11:00:00,82.53,82.56,82.41,82.54,28700.0,53.8498,53.8694,53.7716,53.8564,28700.0
2007-05-16 11:30:00,82.55,82.69,82.54,82.67,25900.0,53.8629,53.9542,53.8564,53.9412,25900.0
2007-05-16 12:00:00,82.66,82.66,82.53,82.61,22500.0,53.9347,53.9347,53.8498,53.902,22500.0
2007-05-16 12:30:00,82.62,82.68,82.49,82.68,18200.0,53.9086,53.9477,53.8238,53.9477,18200.0
2007-05-16 13:00:00,82.69,82.71,82.58,82.63,12800.0,53.9542,53.9673,53.8825,53.9151,12800.0
2007-05-16 13:30:00,82.64,82.83,82.64,82.74,13100.0,53.9216,54.0456,53.9216,53.9869,13100.0
2007-05-16 14:00:00,82.73,82.9,82.73,82.82,16900.0,53.9803,54.0913,53.9803,54.0391,16900.0
2007-05-16 14:30:00,82.88,82.89,82.77,82.83,19400.0,54.0782,54.0847,54.0064,54.0456,19400.0
2007-05-16 15:00:00,82.83,82.86,82.78,82.86,16100.0,54.0456,54.0652,54.013,54.0652,16100.0
2007-05-16 15:30:00,82.85,83.0,82.84,83.0,17100.0,54.0586,54.1565,54.0521,54.1565,17100.0
2007-05-16 16:00:00,82.99,83.01,82.99,83.01,3800.0,54.15,54.163,54.15,54.163,3800.0
2007-05-17 09:30:00,82.86,82.88,82.74,82.82,30300.0,54.0652,54.0782,53.9869,54.0391,30300.0
2007-05-17 10:00:00,82.8,83.0,82.8,82.93,25800.0,54.026,54.1565,54.026,54.1108,25800.0
2007-05-17 10:30:00,82.92,82.96,82.8,82.96,10300.0,54.1043,54.1304,54.026,54.1304,10300.0
2007-05-17 11:00:00,82.96,82.98,82.89,82.94,115000.0,54.1304,54.1435,54.0847,54.1174,115000.0
2007-05-17 11:30:00,82.94,83.06,82.94,82.95,33600.0,54.1174,54.1957,54.1174,54.1239,33600.0
2007-05-17 12:00:00,82.97,82.98,82.88,82.94,19500.0,54.1369,54.1435,54.0782,54.1174,19500.0
2007-05-17 12:30:00,82.94,82.95,82.84,82.87,41200.0,54.1174,54.1239,54.0521,54.0717,41200.0
2007-05-17 13:00:00,82.85,82.91,82.79,82.91,28800.0,54.0586,54.0978,54.0195,54.0978,28800.0
2007-05-17 13:30:00,82.92,82.97,82.87,82.9,45300.0,54.1043,54.1369,54.0717,54.0913,45300.0
2007-05-17 14:00:00,82.9,83.01,82.89,83.0,32300.0,54.0913,54.163,54.0847,54.1565,32300.0
2007-05-17 14:30:00,83.0,83.14,82.97,83.11,70300.0,54.1565,54.2479,54.1369,54.2283,70300.0
2007-05-17 15:00:00,83.11,83.18,83.08,83.08,17800.0,54.2283,54.274,54.2087,54.2087,17800.0
2007-05-17 15:30:00,83.08,83.09,82.98,82.98,37500.0,54.2087,54.2152,54.1435,54.1435,37500.0
2007-05-17 16:00:00,82.93,82.98,82.93,82.97,500.0,54.1108,54.1435,54.1108,54.1369,500.0
2007-05-18 09:30:00,83.35,83.35,83.09,83.16,56800.0,54.3849,54.3849,54.2152,54.2609,56800.0
2007-05-18 10:00:00,83.18,83.34,83.12,83.3,61900.0,54.274,54.3784,54.2348,54.3523,61900.0
2007-05-18 10:30:00,83.31,83.32,83.19,83.21,14900.0,54.3588,54.3653,54.2805,54.2935,14900.0
2007-05-18 11:00:00,83.2,83.22,83.15,83.2,18500.0,54.287,54.3001,54.2544,54.287,18500.0
2007-05-18 11:30:00,83.21,83.23,83.13,83.17,9600.0,54.2935,54.3066,54.2413,54.2674,9600.0
2007-05-18 12:00:00,83.17,83.29,83.15,83.26,34300.0,54.2674,54.3457,54.2544,54.3262,34300.0
2007-05-18 12:30:00,83.25,83.37,83.25,83.34,19900.0,54.3196,54.3979,54.3196,54.3784,19900.0
2007-05-18 13:00:00,83.34,83.35,83.28,83.29,10000.0,54.3784,54.3849,54.3392,54.3457,10000.0
2007-05-18 13:30:00,83.28,83.35,83.25,83.3,37900.0,54.3392,54.3849,54.3196,54.3523,37900.0
2007-05-18 14:00:00,83.32,83.42,83.29,83.33,25000.0,54.3653,54.4306,54.3457,54.3718,25000.0
2007-05-18 14:30:00,83.34,83.34,83.2,83.26,31200.0,54.3784,54.3784,54.287,54.3262,31200.0
2007-05-18 15:00:00,83.26,83.3,83.22,83.26,12400.0,54.3262,54.3523,54.3001,54.3262,12400.0
2007-05-18 15:30:00,83.25,83.41,83.25,83.41,51500.0,54.3196,54.424,54.3196,54.424,51500.0
2007-05-18 16:00:00,83.41,83.41,83.41,83.41,0.0,54.424,54.424,54.424,54.424,0.0
2007-05-21 09:30:00,83.65,83.65,83.38,83.49,15500.0,54.5806,54.5806,54.4045,54.4762,15500.0
2007-05-21 10:00:00,83.51,83.59,83.51,83.52,9100.0,54.4893,54.5415,54.4893,54.4958,9100.0
2007-05-21 10:30:00,83.56,83.65,83.52,83.65,17800.0,54.5219,54.5806,54.4958,54.5806,17800.0
2007-05-21 11:00:00,83.63,83.65,83.61,83.63,7000.0,54.5676,54.5806,54.5545,54.5676,7000.0
2007-05-21 11:30:00,83.62,83.66,83.58,83.62,8500.0,54.5611,54.5872,54.535,54.5611,8500.0
2007-05-21 12:00:00,83.65,83.81,83.63,83.76,16600.0,54.5806,54.685,54.5676,54.6524,16600.0
2007-05-21 12:30:00,83.77,83.83,83.72,83.75,47500.0,54.6589,54.6981,54.6263,54.6459,47500.0
2007-05-21 13:00:00,83.75,83.79,83.71,83.78,9200.0,54.6459,54.672,54.6198,54.6655,9200.0
2007-05-21 13:30:00,83.77,83.77,83.68,83.72,43900.0,54.6589,54.6589,54.6002,54.6263,43900.0
2007-05-21 14:00:00,83.72,83.74,83.7,83.72,25000.0,54.6263,54.6394,54.6133,54.6263,25000.0
2007-05-21 14:30:00,83.73,83.82,83.72,83.73,8400.0,54.6328,54.6916,54.6263,54.6328,8400.0
2007-05-21 15:00:00,83.71,83.72,83.46,83.46,11100.0,54.6198,54.6263,54.4567,54.4567,11100.0
2007-05-21 15:30:00,83.51,83.56,83.47,83.52,7600.0,54.4893,54.5219,54.4632,54.4958,7600.0
2007-05-21 16:00:00,83.52,83.52,83.52,83.52,0.0,54.4958,54.4958,54.4958,54.4958,0.0
2007-05-22 09:30:00,83.75,83.75,83.44,83.51,24100.0,54.6459,54.6459,54.4436,54.4893,24100.0
2007-05-22 10:00:00,83.56,83.62,83.43,83.5,17100.0,54.5219,54.5611,54.4371,54.4828,17100.0
2007-05-22 10:30:00,83.58,83.61,83.47,83.54,26900.0,54.535,54.5545,54.4632,54.5089,26900.0
2007-05-22 11:00:00,83.53,83.53,83.46,83.52,15500.0,54.5023,54.5023,54.4567,54.4958,15500.0
2007-05-22 11:30:00,83.55,83.55,83.42,83.45,21500.0,54.5154,54.5154,54.4306,54.4501,21500.0
2007-05-22 12:00:00,83.44,83.54,83.43,83.53,19200.0,54.4436,54.5089,54.4371,54.5023,19200.0
2007-05-22 12:30:00,83.55,83.7,83.51,83.68,7700.0,54.5154,54.6133,54.4893,54.6002,7700.0
2007-05-22 13:00:00,83.66,83.73,83.62,83.66,12900.0,54.5872,54.6328,54.5611,54.5872,12900.0
2007-05-22 13:30:00,83.66,83.78,83.66,83.72,19800.0,54.5872,54.6655,54.5872,54.6263,19800.0
2007-05-22 14:00:00,83.71,83.81,83.7,83.77,39000.0,54.6198,54.685,54.6133,54.6589,39000.0
2007-05-22 14:30:00,83.76,83.8,83.68,83.76,57500.0,54.6524,54.6785,54.6002,54.6524,57500.0
2007-05-22 15:00:00,83.75,83.78,83.62,83.65,63200.0,54.6459,54.6655,54.5611,54.5806,63200.0
2007-05-22 15:30:00,83.64,83.68,83.48,83.49,12700.0,54.5741,54.6002,54.4697,54.4762,12700.0
2007-05-22 16:00:00,83.5,83.5,83.5,83.5,6000.0,54.4828,54.4828,54.4828,54.4828,6000.0
2007-05-23 09:30:00,83.75,83.84,83.6,83.8,8800.0,54.6459,54.7046,54.548,54.6785,8800.0
2007-05-23 10:00:00,83.83,83.95,83.83,83.87,13700.0,54.6981,54.7764,54.6981,54.7242,13700.0
2007-05-23 10:30:00,83.85,83.97,83.83,83.89,19400.0,54.7111,54.7894,54.6981,54.7372,19400.0
2007-05-23 11:00:00,83.9,83.93,83.8,83.85,11200.0,54.7438,54.7633,54.6785,54.7111,11200.0
2007-05-23 11:30:00,83.85,83.88,83.79,83.81,9800.0,54.7111,54.7307,54.672,54.685,9800.0
2007-05-23 12:00:00,83.8,83.88,83.8,83.87,9600.0,54.6785,54.7307,54.6785,54.7242,9600.0
2007-05-23 12:30:00,83.86,83.88,83.83,83.85,4800.0,54.7177,54.7307,54.6981,54.7111,4800.0
2007-05-23 13:00:00,83.86,83.98,83.86,83.93,6600.0,54.7177,54.796,54.7177,54.7633,6600.0
2007-05-23 13:30:00,83.92,83.97,83.81,83.81,7900.0,54.7568,54.7894,54.685,54.685,7900.0
2007-05-23 14:00:00,83.85,83.86,83.44,83.48,28100.0,54.7111,54.7177,54.4436,54.4697,28100.0
2007-05-23 14:30:00,83.5,83.71,83.49,83.68,15700.0,54.4828,54.6198,54.4762,54.6002,15700.0
2007-05-23 15:00:00,83.68,83.7,83.56,83.63,27100.0,54.6002,54.6133,54.5219,54.5676,27100.0
2007-05-23 15:30:00,83.63,83.64,83.42,83.45,29000.0,54.5676,54.5741,54.4306,54.4501,29000.0
2007-05-23 16:00:00,83.46,83.53,83.44,83.45,18100.0,54.4567,54.5023,54.4436,54.4501,18100.0
2007-05-24 09:30:00,83.33,83.55,83.33,83.5,14600.0,54.3718,54.5154,54.3718,54.4828,14600.0
2007-05-24 10:00:00,83.52,83.78,83.42,83.65,28700.0,54.4958,54.6655,54.4306,54.5806,28700.0
2007-05-24 10:30:00,83.63,83.65,83.11,83.17,22100.0,54.5676,54.5806,54.2283,54.2674,22100.0
2007-05-24 11:00:00,83.14,83.31,82.95,82.96,23300.0,54.2479,54.3588,54.1239,54.1304,23300.0
2007-05-24 11:30:00,82.98,83.18,82.91,83.16,19100.0,54.1435,54.274,54.0978,54.2609,19100.0
2007-05-24 12:00:00,83.14,83.17,82.97,83.0,17800.0,54.2479,54.2674,54.1369,54.1565,17800.0
2007-05-24 12:30:00,83.04,83.04,82.81,82.92,8000.0,54.1826,54.1826,54.0325,54.1043,8000.0
2007-05-24 13:00:00,82.96,83.02,82.86,82.93,17800.0,54.1304,54.1696,54.0652,54.1108,17800.0
2007-05-24 13:30:00,82.92,82.98,82.84,82.98,5600.0,54.1043,54.1435,54.0521,54.1435,5600.0
2007-05-24 14:00:00,83.0,83.0,82.77,82.84,7500.0,54.1565,54.1565,54.0064,54.0521,7500.0
2007-05-24 14:30:00,82.81,82.84,82.65,82.65,27900.0,54.0325,54.0521,53.9281,53.9281,27900.0
2007-05-24 15:00:00,82.7,82.75,82.58,82.63,36000.0,53.9608,53.9934,53.8825,53.9151,36000.0
2007-05-24 15:30:00,82.6,82.62,82.47,82.62,10800.0,53.8955,53.9086,53.8107,53.9086,10800.0
2007-05-24 16:00:00,82.62,82.62,82.62,82.62,0.0,53.9086,53.9086,53.9086,53.9086,0.0
2007-05-25 09:30:00,82.75,82.93,82.75,82.86,15600.0,53.9934,54.1108,53.9934,54.0652,15600.0
2007-05-25 10:00:00,82.85,82.97,82.78,82.91,19700.0,54.0586,54.1369,54.013,54.0978,19700.0
2007-05-25 10:30:00,82.92,83.13,82.92,83.07,25500.0,54.1043,54.2413,54.1043,54.2022,25500.0
2007-05-25 11:00:00,83.06,83.07,82.96,82.96,17400.0,54.1957,54.2022,54.1304,54.1304,17400.0
2007-05-25 11:30:00,83.0,83.07,82.98,82.98,10400.0,54.1565,54.2022,54.1435,54.1435,10400.0
2007-05-25 12:00:00,83.0,83.0,82.71,82.71,11100.0,54.1565,54.1565,53.9673,53.9673,11100.0
2007-05-25 12:30:00,82.73,82.85,82.72,82.79,7100.0,53.9803,54.0586,53.9738,54.0195,7100.0
2007-05-25 13:00:00,82.78,82.96,82.78,82.92,4100.0,54.013,54.1304,54.013,54.1043,4100.0
2007-05-25 13:30:00,82.89,82.89,82.82,82.84,2200.0,54.0847,54.0847,54.0391,54.0521,2200.0
2007-05-25 14:00:00,82.87,82.9,82.79,82.83,6700.0,54.0717,54.0913,54.0195,54.0456,6700.0
2007-05-25 14:30:00,82.83,82.98,82.81,82.94,11600.0,54.0456,54.1435,54.0325,54.1174,11600.0
2007-05-25 15:00:00,82.95,83.0,82.92,82.94,9100.0,54.1239,54.1565,54.1043,54.1174,9100.0
2007-05-25 15:30:00,82.95,83.07,82.94,83.06,9800.0,54.1239,54.2022,54.1174,54.1957,9800.0
2007-05-25 16:00:00,83.06,83.06,83.06,83.06,0.0,54.1957,54.1957,54.1957,54.1957,0.0
2007-05-29 09:30:00,83.13,83.36,83.13,83.36,47800.0,54.2413,54.3914,54.2413,54.3914,47800.0
2007-05-29 10:00:00,83.35,83.38,83.21,83.25,15200.0,54.3849,54.4045,54.2935,54.3196,15200.0
2007-05-29 10:30:00,83.28,83.35,83.2,83.3,8600.0,54.3392,54.3849,54.287,54.3523,8600.0
2007-05-29 11:00:00,83.3,83.35,83.24,83.33,18500.0,54.3523,54.3849,54.3131,54.3718,18500.0
2007-05-29 11:30:00,83.35,83.38,83.23,83.23,12400.0,54.3849,54.4045,54.3066,54.3066,12400.0
2007-05-29 12:00:00,83.14,83.18,83.06,83.06,21500.0,54.2479,54.274,54.1957,54.1957,21500.0
2007-05-29 12:30:00,83.04,83.12,83.02,83.12,30500.0,54.1826,54.2348,54.1696,54.2348,30500.0
2007-05-29 13:00:00,83.12,83.16,82.87,82.93,47200.0,54.2348,54.2609,54.0717,54.1108,47200.0
2007-05-29 13:30:00,82.93,82.97,82.84,82.97,8500.0,54.1108,54.1369,54.0521,54.1369,8500.0
2007-05-29 14:00:00,82.97,83.0,82.9,82.94,20900.0,54.1369,54.1565,54.0913,54.1174,20900.0
2007-05-29 14:30:00,82.95,83.03,82.87,83.0,10000.0,54.1239,54.1761,54.0717,54.1565,10000.0
2007-05-29 15:00:00,82.99,83.11,82.99,83.08,6100.0,54.15,54.2283,54.15,54.2087,6100.0
2007-05-29 15:30:00,83.07,83.23,83.01,83.13,18800.0,54.2022,54.3066,54.163,54.2413,18800.0
2007-05-29 16:00:00,83.26,83.26,83.26,83.26,800.0,54.3262,54.3262,54.3262,54.3262,800.0
2007-05-30 09:30:00,82.88,83.05,82.84,83.04,20100.0,54.0782,54.1891,54.0521,54.1826,20100.0
2007-05-30 10:00:00,83.02,83.18,82.98,83.11,14700.0,54.1696,54.274,54.1435,54.2283,14700.0
2007-05-30 10:30:00,83.1,83.16,83.01,83.11,25600.0,54.2218,54.2609,54.163,54.2283,25600.0
2007-05-30 11:00:00,83.11,83.28,83.06,83.27,31300.0,54.2283,54.3392,54.1957,54.3327,31300.0
2007-05-30 11:30:00,83.23,83.25,83.16,83.18,9600.0,54.3066,54.3196,54.2609,54.274,9600.0
2007-05-30 12:00:00,83.19,83.37,83.17,83.37,10200.0,54.2805,54.3979,54.2674,54.3979,10200.0
2007-05-30 12:30:00,83.38,83.4,83.29,83.3,44000.0,54.4045,54.4175,54.3457,54.3523,44000.0
2007-05-30 13:00:00,83.3,83.37,83.27,83.37,11000.0,54.3523,54.3979,54.3327,54.3979,11000.0
2007-05-30 13:30:00,83.37,83.37,83.22,83.31,15000.0,54.3979,54.3979,54.3001,54.3588,15000.0
2007-05-30 14:00:00,83.29,83.5,83.1,83.5,27800.0,54.3457,54.4828,54.2218,54.4828,27800.0
2007-05-30 14:30:00,83.47,83.67,83.42,83.64,27800.0,54.4632,54.5937,54.4306,54.5741,27800.0
2007-05-30 15:00:00,83.73,83.74,83.62,83.66,14600.0,54.6328,54.6394,54.5611,54.5872,14600.0
2007-05-30 15:30:00,83.69,83.87,83.69,83.87,15800.0,54.6067,54.7242,54.6067,54.7242,15800.0
2007-05-30 16:00:00,83.82,83.82,83.81,83.81,3100.0,54.6916,54.6916,54.685,54.685,3100.0
2007-05-31 09:30:00,83.92,84.15,83.92,84.06,22400.0,54.7568,54.9069,54.7568,54.8482,22400.0
2007-05-31 10:00:00,84.06,84.12,83.83,83.9,27900.0,54.8482,54.8873,54.6981,54.7438,27900.0
2007-05-31 10:30:00,83.88,83.99,83.87,83.94,24000.0,54.7307,54.8025,54.7242,54.7699,24000.0
2007-05-31 11:00:00,83.91,83.91,83.77,83.77,32400.0,54.7503,54.7503,54.6589,54.6589,32400.0
2007-05-31 11:30:00,83.79,83.89,83.78,83.85,11300.0,54.672,54.7372,54.6655,54.7111,11300.0
2007-05-31 12:00:00,83.85,83.96,83.82,83.94,8400.0,54.7111,54.7829,54.6916,54.7699,8400.0
2007-05-31 12:30:00,83.95,83.98,83.92,83.94,6800.0,54.7764,54.796,54.7568,54.7699,6800.0
2007-05-31 13:00:00,83.93,83.97,83.7,83.75,11900.0,54.7633,54.7894,54.6133,54.6459,11900.0
2007-05-31 13:30:00,83.74,83.85,83.7,83.83,11300.0,54.6394,54.7111,54.6133,54.6981,11300.0
2007-05-31 14:00:00,83.82,83.95,83.82,83.87,16700.0,54.6916,54.7764,54.6916,54.7242,16700.0
2007-05-31 14:30:00,83.87,83.97,83.86,83.86,25400.0,54.7242,54.7894,54.7177,54.7177,25400.0
2007-05-31 15:00:00,83.86,83.89,83.81,83.81,10800.0,54.7177,54.7372,54.685,54.685,10800.0
2007-05-31 15:30:00,83.83,83.87,83.79,83.82,13800.0,54.6981,54.7242,54.672,54.6916,13800.0
2007-05-31 16:00:00,83.82,83.82,83.82,83.82,900.0,54.6916,54.6916,54.6916,54.6916,900.0
2007-06-01 09:30:00,83.99,84.22,83.99,84.18,23800.0,54.8025,54.9526,54.8025,54.9265,23800.0
2007-06-01 10:00:00,84.16,84.32,84.11,84.15,13600.0,54.9134,55.0178,54.8808,54.9069,13600.0
2007-06-01 10:30:00,84.11,84.18,84.0,84.06,13800.0,54.8808,54.9265,54.809,54.8482,13800.0
2007-06-01 11:00:00,84.06,84.1,84.0,84.05,19200.0,54.8482,54.8743,54.809,54.8416,19200.0
2007-06-01 11:30:00,84.06,84.12,84.04,84.07,12300.0,54.8482,54.8873,54.8351,54.8547,12300.0
2007-06-01 12:00:00,84.08,84.08,83.87,83.92,38000.0,54.8612,54.8612,54.7242,54.7568,38000.0
2007-06-01 12:30:00,83.92,83.96,83.8,83.92,51400.0,54.7568,54.7829,54.6785,54.7568,51400.0
2007-06-01 13:00:00,83.92,84.05,83.88,84.02,34400.0,54.7568,54.8416,54.7307,54.8221,34400.0
2007-06-01 13:30:00,84.04,84.06,84.02,84.04,13500.0,54.8351,54.8482,54.8221,54.8351,13500.0
2007-06-01 14:00:00,84.04,84.05,83.94,84.02,21300.0,54.8351,54.8416,54.7699,54.8221,21300.0
2007-06-01 14:30:00,83.96,84.03,83.96,83.98,35000.0,54.7829,54.8286,54.7829,54.796,35000.0
2007-06-01 15:00:00,83.99,83.99,83.9,83.96,16100.0,54.8025,54.8025,54.7438,54.7829,16100.0
2007-06-01 15:30:00,83.95,84.09,83.93,84.09,33800.0,54.7764,54.8677,54.7633,54.8677,33800.0
2007-06-01 16:00:00,84.12,84.12,84.12,84.12,4800.0,54.8873,54.8873,54.8873,54.8873,4800.0
2007-06-04 09:30:00,83.83,84.01,83.81,83.95,17600.0,54.6981,54.8155,54.685,54.7764,17600.0
2007-06-04 10:00:00,83.92,84.03,83.92,83.98,22000.0,54.7568,54.8286,54.7568,54.796,22000.0
2007-06-04 10:30:00,83.97,83.98,83.83,83.93,17900.0,54.7894,54.796,54.6981,54.7633,17900.0
2007-06-04 11:00:00,83.93,83.99,83.92,83.98,39700.0,54.7633,54.8025,54.7568,54.796,39700.0
2007-06-04 11:30:00,83.98,84.03,83.94,84.0,23700.0,54.796,54.8286,54.7699,54.809,23700.0
2007-06-04 12:00:00,84.0,84.06,83.95,84.04,8300.0,54.809,54.8482,54.7764,54.8351,8300.0
2007-06-04 12:30:00,84.0,84.06,84.0,84.02,3000.0,54.809,54.8482,54.809,54.8221,3000.0
2007-06-04 13:00:00,84.05,84.05,83.95,83.99,10300.0,54.8416,54.8416,54.7764,54.8025,10300.0
2007-06-04 13:30:00,84.0,84.02,83.95,83.96,12300.0,54.809,54.8221,54.7764,54.7829,12300.0
2007-06-04 14:00:00,83.97,84.05,83.96,83.97,15900.0,54.7894,54.8416,54.7829,54.7894,15900.0
2007-06-04 14:30:00,83.96,84.04,83.9,83.99,15000.0,54.7829,54.8351,54.7438,54.8025,15000.0
2007-06-04 15:00:00,84.0,84.16,84.0,84.12,16900.0,54.809,54.9134,54.809,54.8873,16900.0
2007-06-04 15:30:00,84.12,84.21,84.1,84.14,22600.0,54.8873,54.946,54.8743,54.9004,22600.0
2007-06-04 16:00:00,84.06,84.06,84.06,84.06,500.0,54.8482,54.8482,54.8482,54.8482,500.0
2007-06-05 09:30:00,83.95,83.95,83.69,83.71,29400.0,54.7764,54.7764,54.6067,54.6198,29400.0
2007-06-05 10:00:00,83.78,83.83,83.59,83.68,39200.0,54.6655,54.6981,54.5415,54.6002,39200.0
2007-06-05 10:30:00,83.67,83.87,83.59,83.82,16700.0,54.5937,54.7242,54.5415,54.6916,16700.0
2007-06-05 11:00:00,83.83,83.84,83.75,83.77,31700.0,54.6981,54.7046,54.6459,54.6589,31700.0
2007-06-05 11:30:00,83.75,83.75,83.54,83.55,10400.0,54.6459,54.6459,54.5089,54.5154,10400.0
2007-06-05 12:00:00,83.5,83.51,83.29,83.33,22000.0,54.4828,54.4893,54.3457,54.3718,22000.0
2007-06-05 12:30:00,83.35,83.48,83.35,83.48,11300.0,54.3849,54.4697,54.3849,54.4697,11300.0
2007-06-05 13:00:00,83.48,83.54,83.44,83.47,8500.0,54.4697,54.5089,54.4436,54.4632,8500.0
2007-06-05 13:30:00,83.43,83.53,83.38,83.51,6100.0,54.4371,54.5023,54.4045,54.4893,6100.0
2007-06-05 14:00:00,83.51,83.59,83.44,83.53,13700.0,54.4893,54.5415,54.4436,54.5023,13700.0
2007-06-05 14:30:00,83.52,83.52,83.42,83.44,5800.0,54.4958,54.4958,54.4306,54.4436,5800.0
2007-06-05 15:00:00,83.43,83.59,83.43,83.59,9700.0,54.4371,54.5415,54.4371,54.5415,9700.0
2007-06-05 15:30:00,83.61,83.67,83.56,83.57,11000.0,54.5545,54.5937,54.5219,54.5284,11000.0
2007-06-05 16:00:00,83.58,83.58,83.58,83.58,700.0,54.535,54.535,54.535,54.535,700.0
2007-06-06 09:30:00,83.3,83.31,83.07,83.1,16200.0,54.3523,54.3588,54.2022,54.2218,16200.0
2007-06-06 10:00:00,83.11,83.13,83.03,83.04,34700.0,54.2283,54.2413,54.1761,54.1826,34700.0
2007-06-06 10:30:00,83.13,83.13,82.85,82.9,15300.0,54.2413,54.2413,54.0586,54.0913,15300.0
2007-06-06 11:00:00,82.89,83.05,82.89,83.0,29900.0,54.0847,54.1891,54.0847,54.1565,29900.0
2007-06-06 11:30:00,82.97,82.98,82.82,82.87,16300.0,54.1369,54.1435,54.0391,54.0717,16300.0
2007-06-06 12:00:00,82.87,83.01,82.85,82.99,9700.0,54.0717,54.163,54.0586,54.15,9700.0
2007-06-06 12:30:00,82.95,82.98,82.81,82.83,7100.0,54.1239,54.1435,54.0325,54.0456,7100.0
2007-06-06 13:00:00,82.84,82.85,82.65,82.7,50500.0,54.0521,54.0586,53.9281,53.9608,50500.0
2007-06-06 13:30:00,82.72,82.79,82.7,82.79,10500.0,53.9738,54.0195,53.9608,54.0195,10500.0
2007-06-06 14:00:00,82.77,82.82,82.7,82.8,10000.0,54.0064,54.0391,53.9608,54.026,10000.0
2007-06-06 14:30:00,82.81,82.91,82.78,82.88,7700.0,54.0325,54.0978,54.013,54.0782,7700.0
2007-06-06 15:00:00,82.83,82.97,82.78,82.96,13200.0,54.0456,54.1369,54.013,54.1304,13200.0
2007-06-06 15:30:00,82.89,83.01,82.85,82.85,14400.0,54.0847,54.163,54.0586,54.0586,14400.0
2007-06-06 16:00:00,82.71,82.71,82.71,82.71,5000.0,53.9673,53.9673,53.9673,53.9673,5000.0
2007-06-07 09:30:00,82.89,82.89,82.49,82.76,23700.0,54.0847,54.0847,53.8238,53.9999,23700.0
2007-06-07 10:00:00,82.79,82.83,82.48,82.5,12500.0,54.0195,54.0456,53.8172,53.8303,12500.0
2007-06-07 10:30:00,82.5,82.64,82.32,82.43,38700.0,53.8303,53.9216,53.7128,53.7846,38700.0
2007-06-07 11:00:00,82.37,82.39,82.05,82.23,45900.0,53.7455,53.7585,53.5367,53.6541,45900.0
2007-06-07 11:30:00,82.21,82.33,82.18,82.18,8800.0,53.6411,53.7194,53.6215,53.6215,8800.0
2007-06-07 12:00:00,82.18,82.27,82.09,82.2,9900.0,53.6215,53.6802,53.5628,53.6345,9900.0
2007-06-07 12:30:00,82.22,82.22,81.82,81.98,23800.0,53.6476,53.6476,53.3866,53.491,23800.0
2007-06-07 13:00:00,81.99,81.99,81.72,81.79,32200.0,53.4975,53.4975,53.3213,53.367,32200.0
2007-06-07 13:30:00,81.73,81.73,81.52,81.7,46100.0,53.3279,53.3279,53.1908,53.3083,46100.0
2007-06-07 14:00:00,81.68,81.74,81.5,81.61,14300.0,53.2952,53.3344,53.1778,53.2496,14300.0
2007-06-07 14:30:00,81.61,81.87,81.55,81.85,24100.0,53.2496,53.4192,53.2104,53.4062,24100.0
2007-06-07 15:00:00,81.82,81.96,81.79,81.83,28100.0,53.3866,53.4779,53.367,53.3931,28100.0
2007-06-07 15:30:00,81.85,81.95,81.4,81.47,45200.0,53.4062,53.4714,53.1125,53.1582,45200.0
2007-06-07 16:00:00,81.31,81.31,81.23,81.23,5400.0,53.0538,53.0538,53.0016,53.0016,5400.0
2007-06-08 09:30:00,81.24,81.76,81.24,81.65,24800.0,53.0081,53.3474,53.0081,53.2757,24800.0
2007-06-08 10:00:00,81.64,81.72,81.49,81.63,68000.0,53.2691,53.3213,53.1713,53.2626,68000.0
2007-06-08 10:30:00,81.64,81.7,81.53,81.62,11700.0,53.2691,53.3083,53.1974,53.2561,11700.0
2007-06-08 11:00:00,81.58,81.58,81.34,81.53,37400.0,53.23,53.23,53.0734,53.1974,37400.0
2007-06-08 11:30:00,81.54,81.71,81.52,81.68,21500.0,53.2039,53.3148,53.1908,53.2952,21500.0
2007-06-08 12:00:00,81.65,81.69,81.57,81.62,10100.0,53.2757,53.3018,53.2235,53.2561,10100.0
2007-06-08 12:30:00,81.62,81.62,81.51,81.6,16800.0,53.2561,53.2561,53.1843,53.243,16800.0
2007-06-08 13:00:00,81.59,81.69,81.53,81.69,8500.0,53.2365,53.3018,53.1974,53.3018,8500.0
2007-06-08 13:30:00,81.68,81.91,81.65,81.85,6100.0,53.2952,53.4453,53.2757,53.4062,6100.0
2007-06-08 14:00:00,81.84,82.09,81.84,82.0,22200.0,53.3996,53.5628,53.3996,53.504,22200.0
2007-06-08 14:30:00,81.99,82.08,81.9,82.03,39900.0,53.4975,53.5562,53.4388,53.5236,39900.0
2007-06-08 15:00:00,82.0,82.2,82.0,82.11,65600.0,53.504,53.6345,53.504,53.5758,65600.0
2007-06-08 15:30:00,82.07,82.4,82.06,82.29,11000.0,53.5497,53.765,53.5432,53.6933,11000.0
2007-06-08 16:00:00,82.29,82.29,82.29,82.29,0.0,53.6933,53.6933,53.6933,53.6933,0.0
2007-06-11 09:30:00,82.15,82.55,82.15,82.48,15000.0,53.6019,53.8629,53.6019,53.8172,15000.0
2007-06-11 10:00:00,82.47,82.47,82.18,82.21,25000.0,53.8107,53.8107,53.6215,53.6411,25000.0
2007-06-11 10:30:00,82.2,82.31,82.16,82.31,29400.0,53.6345,53.7063,53.6084,53.7063,29400.0
2007-06-11 11:00:00,82.36,82.47,82.33,82.41,29200.0,53.7389,53.8107,53.7194,53.7716,29200.0
2007-06-11 11:30:00,82.38,82.63,82.38,82.61,20600.0,53.752,53.9151,53.752,53.902,20600.0
2007-06-11 12:00:00,82.63,82.65,82.56,82.56,2900.0,53.9151,53.9281,53.8694,53.8694,2900.0
2007-06-11 12:30:00,82.58,82.72,82.58,82.66,12100.0,53.8825,53.9738,53.8825,53.9347,12100.0
2007-06-11 13:00:00,82.69,82.87,82.68,82.83,24500.0,53.9542,54.0717,53.9477,54.0456,24500.0
2007-06-11 13:30:00,82.83,82.84,82.69,82.69,8000.0,54.0456,54.0521,53.9542,53.9542,8000.0
2007-06-11 14:00:00,82.69,82.86,82.69,82.83,13700.0,53.9542,54.0652,53.9542,54.0456,13700.0
2007-06-11 14:30:00,82.83,82.83,82.68,82.75,13500.0,54.0456,54.0456,53.9477,53.9934,13500.0
2007-06-11 15:00:00,82.72,82.78,82.64,82.75,15700.0,53.9738,54.013,53.9216,53.9934,15700.0
2007-06-11 15:30:00,82.74,82.74,82.45,82.5,13200.0,53.9869,53.9869,53.7977,53.8303,13200.0
2007-06-11 16:00:00,82.5,82.5,82.5,82.5,0.0,53.8303,53.8303,53.8303,53.8303,0.0
2007-06-12 09:30:00,82.1,82.33,82.09,82.15,31200.0,53.5693,53.7194,53.5628,53.6019,31200.0
2007-06-12 10:00:00,82.14,82.16,81.85,81.88,14400.0,53.5954,53.6084,53.4062,53.4257,14400.0
2007-06-12 10:30:00,81.91,82.0,81.91,81.95,11300.0,53.4453,53.504,53.4453,53.4714,11300.0
2007-06-12 11:00:00,81.95,82.12,81.83,82.04,10300.0,53.4714,53.5823,53.3931,53.5301,10300.0
2007-06-12 11:30:00,82.04,82.3,82.03,82.25,15300.0,53.5301,53.6998,53.5236,53.6672,15300.0
2007-06-12 12:00:00,82.25,82.25,82.11,82.16,20300.0,53.6672,53.6672,53.5758,53.6084,20300.0
2007-06-12 12:30:00,82.13,82.13,82.07,82.08,7200.0,53.5889,53.5889,53.5497,53.5562,7200.0
2007-06-12 13:00:00,82.07,82.28,82.01,82.19,13200.0,53.5497,53.6867,53.5106,53.628,13200.0
2007-06-12 13:30:00,82.21,82.49,82.16,82.46,17000.0,53.6411,53.8238,53.6084,53.8042,17000.0
2007-06-12 14:00:00,82.46,82.62,82.28,82.31,18100.0,53.8042,53.9086,53.6867,53.7063,18100.0
2007-06-12 14:30:00,82.35,82.38,81.96,82.07,22400.0,53.7324,53.752,53.4779,53.5497,22400.0
2007-06-12 15:00:00,82.15,82.16,81.68,81.8,25400.0,53.6019,53.6084,53.2952,53.3735,25400.0
2007-06-12 15:30:00,81.77,81.83,81.55,81.56,14400.0,53.354,53.3931,53.2104,53.2169,14400.0
2007-06-12 16:00:00,81.5,81.5,81.5,81.5,1000.0,53.1778,53.1778,53.1778,53.1778,1000.0
2007-06-13 09:30:00,81.88,82.12,81.88,82.06,13400.0,53.4257,53.5823,53.4257,53.5432,13400.0
2007-06-13 10:00:00,82.06,82.33,81.94,82.26,41800.0,53.5432,53.7194,53.4649,53.6737,41800.0
2007-06-13 10:30:00,82.25,82.35,82.19,82.25,20300.0,53.6672,53.7324,53.628,53.6672,20300.0
2007-06-13 11:00:00,82.25,82.28,82.06,82.07,74000.0,53.6672,53.6867,53.5432,53.5497,74000.0
2007-06-13 11:30:00,82.07,82.2,82.07,82.15,32200.0,53.5497,53.6345,53.5497,53.6019,32200.0
2007-06-13 12:00:00,82.17,82.18,82.09,82.09,15500.0,53.615,53.6215,53.5628,53.5628,15500.0
2007-06-13 12:30:00,82.09,82.24,82.02,82.02,25500.0,53.5628,53.6606,53.5171,53.5171,25500.0
2007-06-13 13:00:00,82.03,82.1,81.92,81.99,14800.0,53.5236,53.5693,53.4518,53.4975,14800.0
2007-06-13 13:30:00,81.95,82.13,81.95,82.1,43600.0,53.4714,53.5889,53.4714,53.5693,43600.0
2007-06-13 14:00:00,82.11,82.55,82.11,82.4,47500.0,53.5758,53.8629,53.5758,53.765,47500.0
2007-06-13 14:30:00,82.43,82.67,82.42,82.67,12000.0,53.7846,53.9412,53.7781,53.9412,12000.0
2007-06-13 15:00:00,82.71,82.75,82.53,82.6,9000.0,53.9673,53.9934,53.8498,53.8955,9000.0
2007-06-13 15:30:00,82.6,82.93,82.6,82.93,10300.0,53.8955,54.1108,53.8955,54.1108,10300.0
2007-06-13 16:00:00,82.93,82.95,82.84,82.84,1900.0,54.1108,54.1239,54.0521,54.0521,1900.0
2007-06-14 09:30:00,83.1,83.38,82.96,83.37,15900.0,54.2218,54.4045,54.1304,54.3979,15900.0
2007-06-14 10:00:00,83.34,83.36,83.3,83.32,17200.0,54.3784,54.3914,54.3523,54.3653,17200.0
2007-06-14 10:30:00,83.34,83.59,83.34,83.39,59200.0,54.3784,54.5415,54.3784,54.411,59200.0
2007-06-14 11:00:00,83.4,83.44,83.21,83.28,23100.0,54.4175,54.4436,54.2935,54.3392,23100.0
2007-06-14 11:30:00,83.31,83.35,83.12,83.17,10700.0,54.3588,54.3849,54.2348,54.2674,10700.0
2007-06-14 12:00:00,83.18,83.36,83.18,83.32,19800.0,54.274,54.3914,54.274,54.3653,19800.0
2007-06-14 12:30:00,83.33,83.35,83.29,83.29,8100.0,54.3718,54.3849,54.3457,54.3457,8100.0
2007-06-14 13:00:00,83.31,83.39,83.28,83.31,11300.0,54.3588,54.411,54.3392,54.3588,11300.0
2007-06-14 13:30:00,83.29,83.34,83.22,83.3,20900.0,54.3457,54.3784,54.3001,54.3523,20900.0
2007-06-14 14:00:00,83.3,83.32,83.22,83.24,16900.0,54.3523,54.3653,54.3001,54.3131,16900.0
2007-06-14 14:30:00,83.27,83.4,83.25,83.31,14600.0,54.3327,54.4175,54.3196,54.3588,14600.0
2007-06-14 15:00:00,83.32,83.43,83.3,83.34,6800.0,54.3653,54.4371,54.3523,54.3784,6800.0
2007-06-14 15:30:00,83.34,83.4,83.24,83.25,9400.0,54.3784,54.4175,54.3131,54.3196,9400.0
2007-06-14 16:00:00,83.36,83.36,83.36,83.36,500.0,54.3914,54.3914,54.3914,54.3914,500.0
2007-06-15 09:30:00,83.95,84.09,83.92,83.98,37200.0,54.7764,54.8677,54.7568,54.796,37200.0
2007-06-15 10:00:00,83.96,84.04,83.91,83.99,258100.0,54.7829,54.8351,54.7503,54.8025,258100.0
2007-06-15 10:30:00,84.02,84.19,84.02,84.15,14900.0,54.8221,54.933,54.8221,54.9069,14900.0
2007-06-15 11:00:00,84.13,84.16,83.98,83.98,20600.0,54.8938,54.9134,54.796,54.796,20600.0
2007-06-15 11:30:00,83.94,84.06,83.94,83.97,45400.0,54.7699,54.8482,54.7699,54.7894,45400.0
2007-06-15 12:00:00,84.0,84.03,83.9,83.9,4400.0,54.809,54.8286,54.7438,54.7438,4400.0
2007-06-15 12:30:00,83.91,83.94,83.84,83.88,12500.0,54.7503,54.7699,54.7046,54.7307,12500.0
2007-06-15 13:00:00,83.88,83.88,83.77,83.86,7600.0,54.7307,54.7307,54.6589,54.7177,7600.0
2007-06-15 13:30:00,83.84,83.9,83.82,83.9,4700.0,54.7046,54.7438,54.6916,54.7438,4700.0
2007-06-15 14:00:00,83.87,83.88,83.73,83.8,10000.0,54.7242,54.7307,54.6328,54.6785,10000.0
2007-06-15 14:30:00,83.8,83.9,83.78,83.9,7400.0,54.6785,54.7438,54.6655,54.7438,7400.0
2007-06-15 15:00:00,83.91,83.95,83.86,83.86,10400.0,54.7503,54.7764,54.7177,54.7177,10400.0
2007-06-15 15:30:00,83.86,83.89,83.75,83.78,41000.0,54.7177,54.7372,54.6459,54.6655,41000.0
2007-06-15 16:00:00,83.78,83.78,83.78,83.78,0.0,54.6655,54.6655,54.6655,54.6655,0.0
2007-06-18 09:30:00,84.02,84.1,83.83,83.86,17900.0,54.8221,54.8743,54.6981,54.7177,17900.0
2007-06-18 10:00:00,83.84,83.84,83.58,83.7,7100.0,54.7046,54.7046,54.535,54.6133,7100.0
2007-06-18 10:30:00,83.67,83.75,83.66,83.68,11100.0,54.5937,54.6459,54.5872,54.6002,11100.0
2007-06-18 11:00:00,83.64,83.8,83.61,83.79,16700.0,54.5741,54.6785,54.5545,54.672,16700.0
2007-06-18 11:30:00,83.79,83.8,83.76,83.78,1900.0,54.672,54.6785,54.6524,54.6655,1900.0
2007-06-18 12:00:00,83.78,83.8,83.74,83.77,10600.0,54.6655,54.6785,54.6394,54.6589,10600.0
2007-06-18 12:30:00,83.75,83.88,83.75,83.86,13200.0,54.6459,54.7307,54.6459,54.7177,13200.0
2007-06-18 13:00:00,83.83,83.86,83.78,83.83,4900.0,54.6981,54.7177,54.6655,54.6981,4900.0
2007-06-18 13:30:00,83.83,83.83,83.68,83.75,30400.0,54.6981,54.6981,54.6002,54.6459,30400.0
2007-06-18 14:00:00,83.76,83.79,83.67,83.77,15500.0,54.6524,54.672,54.5937,54.6589,15500.0
2007-06-18 14:30:00,83.78,83.79,83.68,83.71,14900.0,54.6655,54.672,54.6002,54.6198,14900.0
2007-06-18 15:00:00,83.74,83.78,83.66,83.67,9700.0,54.6394,54.6655,54.5872,54.5937,9700.0
2007-06-18 15:30:00,83.67,83.71,83.61,83.61,6000.0,54.5937,54.6198,54.5545,54.5545,6000.0
2007-06-18 16:00:00,83.67,83.7,83.62,83.69,2900.0,54.5937,54.6133,54.5611,54.6067,2900.0
2007-06-19 09:30:00,83.47,83.6,83.43,83.49,46300.0,54.4632,54.548,54.4371,54.4762,46300.0
2007-06-19 10:00:00,83.53,83.71,83.49,83.67,12600.0,54.5023,54.6198,54.4762,54.5937,12600.0
2007-06-19 10:30:00,83.69,83.79,83.69,83.72,18500.0,54.6067,54.672,54.6067,54.6263,18500.0
2007-06-19 11:00:00,83.71,83.73,83.62,83.63,18000.0,54.6198,54.6328,54.5611,54.5676,18000.0
2007-06-19 11:30:00,83.63,83.65,83.56,83.64,22700.0,54.5676,54.5806,54.5219,54.5741,22700.0
2007-06-19 12:00:00,83.7,83.91,83.7,83.86,26200.0,54.6133,54.7503,54.6133,54.7177,26200.0
2007-06-19 12:30:00,83.82,83.95,83.82,83.95,14400.0,54.6916,54.7764,54.6916,54.7764,14400.0
2007-06-19 13:00:00,83.95,84.0,83.88,83.89,44700.0,54.7764,54.809,54.7307,54.7372,44700.0
2007-06-19 13:30:00,83.89,83.89,83.8,83.8,6600.0,54.7372,54.7372,54.6785,54.6785,6600.0
2007-06-19 14:00:00,83.8,83.81,83.7,83.76,14700.0,54.6785,54.685,54.6133,54.6524,14700.0
2007-06-19 14:30:00,83.76,83.76,83.67,83.72,14900.0,54.6524,54.6524,54.5937,54.6263,14900.0
2007-06-19 15:00:00,83.75,83.89,83.7,83.85,14400.0,54.6459,54.7372,54.6133,54.7111,14400.0
2007-06-19 15:30:00,83.85,83.97,83.83,83.94,11200.0,54.7111,54.7894,54.6981,54.7699,11200.0
2007-06-19 16:00:00,83.97,83.97,83.95,83.97,3200.0,54.7894,54.7894,54.7764,54.7894,3200.0
2007-06-20 09:30:00,84.01,84.2,83.76,83.78,21200.0,54.8155,54.9395,54.6524,54.6655,21200.0
2007-06-20 10:00:00,83.7,83.79,83.59,83.79,28000.0,54.6133,54.672,54.5415,54.672,28000.0
2007-06-20 10:30:00,83.8,83.99,83.8,83.92,11600.0,54.6785,54.8025,54.6785,54.7568,11600.0
2007-06-20 11:00:00,83.9,83.9,83.74,83.82,17600.0,54.7438,54.7438,54.6394,54.6916,17600.0
2007-06-20 11:30:00,83.84,83.84,83.61,83.73,22200.0,54.7046,54.7046,54.5545,54.6328,22200.0
2007-06-20 12:00:00,83.68,83.74,83.54,83.71,23300.0,54.6002,54.6394,54.5089,54.6198,23300.0
2007-06-20 12:30:00,83.71,83.76,83.71,83.72,5900.0,54.6198,54.6524,54.6198,54.6263,5900.0
2007-06-20 13:00:00,83.7,83.7,83.35,83.42,17300.0,54.6133,54.6133,54.3849,54.4306,17300.0
2007-06-20 13:30:00,83.44,83.53,83.41,83.45,12400.0,54.4436,54.5023,54.424,54.4501,12400.0
2007-06-20 14:00:00,83.42,83.58,83.28,83.35,13000.0,54.4306,54.535,54.3392,54.3849,13000.0
2007-06-20 14:30:00,83.35,83.38,83.19,83.34,29400.0,54.3849,54.4045,54.2805,54.3784,29400.0
2007-06-20 15:00:00,83.33,83.33,83.05,83.07,17100.0,54.3718,54.3718,54.1891,54.2022,17100.0
2007-06-20 15:30:00,83.08,83.08,82.64,82.64,15200.0,54.2087,54.2087,53.9216,53.9216,15200.0
2007-06-20 16:00:00,82.64,82.64,82.64,82.64,0.0,53.9216,53.9216,53.9216,53.9216,0.0
2007-06-21 09:30:00,82.75,82.75,82.21,82.21,33800.0,53.9934,53.9934,53.6411,53.6411,33800.0
2007-06-21 10:00:00,82.22,82.8,82.13,82.71,51700.0,53.6476,54.026,53.5889,53.9673,51700.0
2007-06-21 10:30:00,82.72,82.94,82.55,82.9,28800.0,53.9738,54.1174,53.8629,54.0913,28800.0
2007-06-21 11:00:00,82.94,82.94,82.75,82.78,38700.0,54.1174,54.1174,53.9934,54.013,38700.0
2007-06-21 11:30:00,82.77,82.77,82.52,82.61,25200.0,54.0064,54.0064,53.8433,53.902,25200.0
2007-06-21 12:00:00,82.6,82.77,82.48,82.58,55300.0,53.8955,54.0064,53.8172,53.8825,55300.0
2007-06-21 12:30:00,82.59,82.76,82.5,82.68,37100.0,53.889,53.9999,53.8303,53.9477,37100.0
2007-06-21 13:00:00,82.69,82.99,82.66,82.99,10600.0,53.9542,54.15,53.9347,54.15,10600.0
2007-06-21 13:30:00,83.04,83.18,83.04,83.17,7200.0,54.1826,54.274,54.1826,54.2674,7200.0
2007-06-21 14:00:00,83.19,83.21,83.03,83.05,11700.0,54.2805,54.2935,54.1761,54.1891,11700.0
2007-06-21 14:30:00,83.03,83.03,82.85,83.01,19800.0,54.1761,54.1761,54.0586,54.163,19800.0
2007-06-21 15:00:00,83.02,83.07,82.94,83.05,8500.0,54.1696,54.2022,54.1174,54.1891,8500.0
2007-06-21 15:30:00,83.09,83.2,83.07,83.14,27800.0,54.2152,54.287,54.2022,54.2479,27800.0
2007-06-21 16:00:00,83.23,83.23,83.23,83.23,100.0,54.3066,54.3066,54.3066,54.3066,100.0
2007-06-22 09:30:00,82.97,83.02,82.7,82.87,32400.0,54.1369,54.1696,53.9608,54.0717,32400.0
2007-06-22 10:00:00,82.87,82.87,82.62,82.64,12600.0,54.0717,54.0717,53.9086,53.9216,12600.0
2007-06-22 10:30:00,82.6,82.81,82.56,82.73,7600.0,53.8955,54.0325,53.8694,53.9803,7600.0
2007-06-22 11:00:00,82.68,82.77,82.64,82.72,10700.0,53.9477,54.0064,53.9216,53.9738,10700.0
2007-06-22 11:30:00,82.72,82.8,82.57,82.72,8000.0,53.9738,54.026,53.8759,53.9738,8000.0
2007-06-22 12:00:00,82.73,82.73,82.17,82.18,51700.0,53.9803,53.9803,53.615,53.6215,51700.0
2007-06-22 12:30:00,82.18,82.34,82.02,82.24,28900.0,53.6215,53.7259,53.5171,53.6606,28900.0
2007-06-22 13:00:00,82.25,82.48,82.04,82.44,21600.0,53.6672,53.8172,53.5301,53.7911,21600.0
2007-06-22 13:30:00,82.44,82.51,82.29,82.32,25200.0,53.7911,53.8368,53.6933,53.7128,25200.0
2007-06-22 14:00:00,82.32,82.33,82.14,82.33,24700.0,53.7128,53.7194,53.5954,53.7194,24700.0
2007-06-22 14:30:00,82.4,82.44,82.24,82.32,46100.0,53.765,53.7911,53.6606,53.7128,46100.0
2007-06-22 15:00:00,82.39,82.39,82.2,82.21,16700.0,53.7585,53.7585,53.6345,53.6411,16700.0
2007-06-22 15:30:00,82.2,82.24,81.98,82.12,17800.0,53.6345,53.6606,53.491,53.5823,17800.0
2007-06-22 16:00:00,82.16,82.16,82.16,82.16,300.0,53.6084,53.6084,53.6084,53.6084,300.0
2007-06-25 09:30:00,82.25,82.34,81.87,82.05,25100.0,53.6672,53.7259,53.4192,53.5367,25100.0
2007-06-25 10:00:00,82.07,82.48,82.06,82.43,12900.0,53.5497,53.8172,53.5432,53.7846,12900.0
2007-06-25 10:30:00,82.46,82.58,82.28,82.58,15000.0,53.8042,53.8825,53.6867,53.8825,15000.0
2007-06-25 11:00:00,82.61,82.74,82.61,82.67,11800.0,53.902,53.9869,53.902,53.9412,11800.0
2007-06-25 11:30:00,82.71,82.72,82.51,82.59,21600.0,53.9673,53.9738,53.8368,53.889,21600.0
2007-06-25 12:00:00,82.59,82.8,82.59,82.73,12000.0,53.889,54.026,53.889,53.9803,12000.0
2007-06-25 12:30:00,82.66,82.69,82.59,82.59,5500.0,53.9347,53.9542,53.889,53.889,5500.0
2007-06-25 13:00:00,82.58,82.63,82.52,82.56,10000.0,53.8825,53.9151,53.8433,53.8694,10000.0
2007-06-25 13:30:00,82.54,82.64,82.45,82.45,5800.0,53.8564,53.9216,53.7977,53.7977,5800.0
2007-06-25 14:00:00,82.45,82.52,82.13,82.21,27200.0,53.7977,53.8433,53.5889,53.6411,27200.0
2007-06-25 14:30:00,82.07,82.07,81.62,81.74,60200.0,53.5497,53.5497,53.2561,53.3344,60200.0
2007-06-25 15:00:00,81.68,81.83,81.5,81.79,21700.0,53.2952,53.3931,53.1778,53.367,21700.0
2007-06-25 15:30:00,81.86,81.99,81.68,81.81,14300.0,53.4127,53.4975,53.2952,53.3801,14300.0
2007-06-25 16:00:00,81.8,81.85,81.8,81.85,1700.0,53.3735,53.4062,53.3735,53.4062,1700.0
2007-06-26 09:30:00,82.18,82.21,82.0,82.06,18600.0,53.6215,53.6411,53.504,53.5432,18600.0
2007-06-26 10:00:00,82.04,82.19,81.75,81.78,30900.0,53.5301,53.628,53.3409,53.3605,30900.0
2007-06-26 10:30:00,81.8,82.04,81.61,81.63,36900.0,53.3735,53.5301,53.2496,53.2626,36900.0
2007-06-26 11:00:00,81.65,81.93,81.57,81.85,17700.0,53.2757,53.4584,53.2235,53.4062,17700.0
2007-06-26 11:30:00,81.84,82.17,81.78,82.17,23000.0,53.3996,53.615,53.3605,53.615,23000.0
2007-06-26 12:00:00,82.18,82.27,82.05,82.13,14400.0,53.6215,53.6802,53.5367,53.5889,14400.0
2007-06-26 12:30:00,82.15,82.15,81.94,81.97,13400.0,53.6019,53.6019,53.4649,53.4845,13400.0
2007-06-26 13:00:00,82.02,82.16,81.94,82.01,20100.0,53.5171,53.6084,53.4649,53.5106,20100.0
2007-06-26 13:30:00,82.02,82.04,81.81,81.84,13300.0,53.5171,53.5301,53.3801,53.3996,13300.0
2007-06-26 14:00:00,81.85,81.91,81.63,81.67,22400.0,53.4062,53.4453,53.2626,53.2887,22400.0
2007-06-26 14:30:00,81.66,81.76,81.42,81.51,81600.0,53.2822,53.3474,53.1256,53.1843,81600.0
2007-06-26 15:00:00,81.51,81.69,81.4,81.6,53200.0,53.1843,53.3018,53.1125,53.243,53200.0
2007-06-26 15:30:00,81.57,81.72,81.49,81.49,30200.0,53.2235,53.3213,53.1713,53.1713,30200.0
2007-06-26 16:00:00,81.47,81.47,81.18,81.18,39800.0,53.1582,53.1582,52.969,52.969,39800.0
2007-06-27 09:30:00,80.9,81.29,80.85,81.15,88100.0,52.7863,53.0408,52.7537,52.9494,88100.0
2007-06-27 10:00:00,81.14,81.25,81.06,81.25,59200.0,52.9429,53.0147,52.8907,53.0147,59200.0
2007-06-27 10:30:00,81.24,81.45,81.24,81.3,59900.0,53.0081,53.1452,53.0081,53.0473,59900.0
2007-06-27 11:00:00,81.3,81.57,81.21,81.51,37900.0,53.0473,53.2235,52.9886,53.1843,37900.0
2007-06-27 11:30:00,81.5,81.5,81.34,81.39,13600.0,53.1778,53.1778,53.0734,53.106,13600.0
2007-06-27 12:00:00,81.39,81.61,81.39,81.53,36400.0,53.106,53.2496,53.106,53.1974,36400.0
2007-06-27 12:30:00,81.51,81.66,81.51,81.62,20000.0,53.1843,53.2822,53.1843,53.2561,20000.0
2007-06-27 13:00:00,81.61,81.65,81.39,81.46,22300.0,53.2496,53.2757,53.106,53.1517,22300.0
2007-06-27 13:30:00,81.46,81.61,81.34,81.58,46200.0,53.1517,53.2496,53.0734,53.23,46200.0
2007-06-27 14:00:00,81.58,81.9,81.58,81.87,37000.0,53.23,53.4388,53.23,53.4192,37000.0
2007-06-27 14:30:00,81.85,82.0,81.83,81.89,23800.0,53.4062,53.504,53.3931,53.4323,23800.0
2007-06-27 15:00:00,81.91,82.04,81.89,82.02,23100.0,53.4453,53.5301,53.4323,53.5171,23100.0
2007-06-27 15:30:00,82.03,82.26,82.03,82.25,59000.0,53.5236,53.6737,53.5236,53.6672,59000.0
2007-06-27 16:00:00,82.26,82.26,82.26,82.26,100.0,53.6737,53.6737,53.6737,53.6737,100.0
2007-06-28 09:30:00,82.29,82.29,82.13,82.25,39700.0,53.6933,53.6933,53.5889,53.6672,39700.0
2007-06-28 10:00:00,82.25,82.34,82.13,82.2,22200.0,53.6672,53.7259,53.5889,53.6345,22200.0
2007-06-28 10:30:00,82.22,82.24,82.16,82.17,20100.0,53.6476,53.6606,53.6084,53.615,20100.0
2007-06-28 11:00:00,82.2,82.21,82.13,82.18,25800.0,53.6345,53.6411,53.5889,53.6215,25800.0
2007-06-28 11:30:00,82.19,82.38,82.19,82.37,26900.0,53.628,53.752,53.628,53.7455,26900.0
2007-06-28 12:00:00,82.39,82.43,82.36,82.4,26300.0,53.7585,53.7846,53.7389,53.765,26300.0
2007-06-28 12:30:00,82.4,82.51,82.39,82.43,16900.0,53.765,53.8368,53.7585,53.7846,16900.0
2007-06-28 13:00:00,82.44,82.44,82.35,82.4,11400.0,53.7911,53.7911,53.7324,53.765,11400.0
2007-06-28 13:30:00,82.44,82.56,82.41,82.52,19300.0,53.7911,53.8694,53.7716,53.8433,19300.0
2007-06-28 14:00:00,82.5,82.72,82.24,82.52,139600.0,53.8303,53.9738,53.6606,53.8433,139600.0
2007-06-28 14:30:00,82.48,82.65,82.17,82.46,47500.0,53.8172,53.9281,53.615,53.8042,47500.0
2007-06-28 15:00:00,82.47,82.53,82.28,82.46,22800.0,53.8107,53.8498,53.6867,53.8042,22800.0
2007-06-28 15:30:00,82.46,82.56,82.2,82.2,34900.0,53.8042,53.8694,53.6345,53.6345,34900.0
2007-06-28 16:00:00,82.17,82.17,82.17,82.17,3000.0,53.615,53.615,53.615,53.615,3000.0
2007-06-29 09:30:00,82.12,82.38,82.01,82.31,34300.0,53.8617,54.0323,53.7896,53.9864,34300.0
2007-06-29 10:00:00,82.31,82.47,82.19,82.27,46000.0,53.9864,54.0913,53.9077,53.9601,46000.0
2007-06-29 10:30:00,82.26,82.3,82.19,82.23,25100.0,53.9536,53.9798,53.9077,53.9339,25100.0
2007-06-29 11:00:00,82.23,82.23,82.08,82.19,49300.0,53.9339,53.9339,53.8355,53.9077,49300.0
2007-06-29 11:30:00,82.19,82.25,82.1,82.11,15800.0,53.9077,53.947,53.8486,53.8552,15800.0
2007-06-29 12:00:00,82.11,82.13,81.86,81.9,39000.0,53.8552,53.8683,53.6912,53.7175,39000.0
2007-06-29 12:30:00,81.9,81.93,81.66,81.82,46900.0,53.7175,53.7371,53.56,53.665,46900.0
2007-06-29 13:00:00,81.79,81.86,81.69,81.83,50300.0,53.6453,53.6912,53.5797,53.6715,50300.0
2007-06-29 13:30:00,81.83,81.98,81.76,81.89,42400.0,53.6715,53.7699,53.6256,53.7109,42400.0
2007-06-29 14:00:00,81.89,81.92,81.53,81.57,42200.0,53.7109,53.7306,53.4748,53.501,42200.0
2007-06-29 14:30:00,81.61,81.81,81.53,81.68,40700.0,53.5272,53.6584,53.4748,53.5732,40700.0
2007-06-29 15:00:00,81.69,81.72,81.11,81.11,96500.0,53.5797,53.5994,53.1993,53.1993,96500.0
2007-06-29 15:30:00,81.1,81.68,81.09,81.61,70300.0,53.1927,53.5732,53.1862,53.5272,70300.0
2007-06-29 16:00:00,81.62,81.7,81.52,81.7,11400.0,53.5338,53.5863,53.4682,53.5863,11400.0
2007-07-02 09:30:00,82.21,82.22,81.95,82.21,81000.0,53.9208,53.9273,53.7502,53.9208,81000.0
2007-07-02 10:00:00,82.19,82.42,82.19,82.34,33000.0,53.9077,54.0585,53.9077,54.006,33000.0
2007-07-02 10:30:00,82.35,82.43,82.32,82.4,7300.0,54.0126,54.0651,53.9929,54.0454,7300.0
2007-07-02 11:00:00,82.42,82.48,82.24,82.42,16800.0,54.0585,54.0979,53.9405,54.0585,16800.0
2007-07-02 11:30:00,82.41,82.42,82.31,82.31,10000.0,54.052,54.0585,53.9864,53.9864,10000.0
2007-07-02 12:00:00,82.35,82.45,82.22,82.27,51800.0,54.0126,54.0782,53.9273,53.9601,51800.0
2007-07-02 12:30:00,82.29,82.31,82.22,82.27,9900.0,53.9733,53.9864,53.9273,53.9601,9900.0
2007-07-02 13:00:00,82.27,82.39,82.25,82.35,28900.0,53.9601,54.0388,53.947,54.0126,28900.0
2007-07-02 13:30:00,82.34,82.59,82.32,82.5,52800.0,54.006,54.17,53.9929,54.111,52800.0
2007-07-02 14:00:00,82.52,82.54,82.46,82.49,22300.0,54.1241,54.1372,54.0848,54.1044,22300.0
2007-07-02 14:30:00,82.49,82.58,82.43,82.55,30900.0,54.1044,54.1635,54.0651,54.1438,30900.0
2007-07-02 15:00:00,82.54,82.55,82.46,82.54,99700.0,54.1372,54.1438,54.0848,54.1372,99700.0
2007-07-02 15:30:00,82.55,82.63,82.51,82.63,107000.0,54.1438,54.1963,54.1175,54.1963,107000.0
2007-07-02 16:00:00,82.7,82.7,82.7,82.7,100.0,54.2422,54.2422,54.2422,54.2422,100.0
2007-07-03 09:30:00,82.9,83.04,82.83,83.03,69100.0,54.3733,54.4652,54.3274,54.4586,69100.0
2007-07-03 10:00:00,83.0,83.14,82.99,83.14,66200.0,54.4389,54.5308,54.4324,54.5308,66200.0
2007-07-03 10:30:00,83.13,83.13,82.98,83.0,57900.0,54.5242,54.5242,54.4258,54.4389,57900.0
2007-07-03 11:00:00,82.99,83.0,82.87,82.88,42900.0,54.4324,54.4389,54.3537,54.3602,42900.0
2007-07-03 11:30:00,82.88,82.91,82.8,82.88,39800.0,54.3602,54.3799,54.3078,54.3602,39800.0
2007-07-03 12:00:00,82.88,83.01,82.88,83.0,12700.0,54.3602,54.4455,54.3602,54.4389,12700.0
2007-07-03 12:30:00,83.02,83.02,82.96,83.0,19600.0,54.4521,54.4521,54.4127,54.4389,19600.0
2007-07-03 13:00:00,82.97,83.04,82.97,83.04,300.0,54.4193,54.4652,54.4193,54.4652,300.0
2007-07-05 09:30:00,82.97,83.0,82.81,82.94,128900.0,54.4193,54.4389,54.3143,54.3996,128900.0
2007-07-05 10:00:00,82.94,82.99,82.89,82.89,21800.0,54.3996,54.4324,54.3668,54.3668,21800.0
2007-07-05 10:30:00,82.93,83.04,82.81,82.88,26000.0,54.393,54.4652,54.3143,54.3602,26000.0
2007-07-05 11:00:00,82.83,82.86,82.72,82.82,30500.0,54.3274,54.3471,54.2553,54.3209,30500.0
2007-07-05 11:30:00,82.79,82.86,82.71,82.71,17600.0,54.3012,54.3471,54.2487,54.2487,17600.0
2007-07-05 12:00:00,82.74,82.81,82.59,82.59,24200.0,54.2684,54.3143,54.17,54.17,24200.0
2007-07-05 12:30:00,82.6,82.6,82.5,82.56,50900.0,54.1766,54.1766,54.111,54.1503,50900.0
2007-07-05 13:00:00,82.52,82.68,82.52,82.67,6100.0,54.1241,54.229,54.1241,54.2225,6100.0
2007-07-05 13:30:00,82.68,82.73,82.65,82.67,13000.0,54.229,54.2618,54.2094,54.2225,13000.0
2007-07-05 14:00:00,82.61,82.78,82.59,82.76,13700.0,54.1831,54.2946,54.17,54.2815,13700.0
2007-07-05 14:30:00,82.76,82.86,82.76,82.79,24900.0,54.2815,54.3471,54.2815,54.3012,24900.0
2007-07-05 15:00:00,82.81,82.83,82.75,82.83,26300.0,54.3143,54.3274,54.275,54.3274,26300.0
2007-07-05 15:30:00,82.81,82.95,82.79,82.91,15200.0,54.3143,54.4061,54.3012,54.3799,15200.0
2007-07-05 16:00:00,82.86,82.86,82.86,82.86,200.0,54.3471,54.3471,54.3471,54.3471,200.0
2007-07-06 09:30:00,82.8,82.8,82.56,82.66,21200.0,54.3078,54.3078,54.1503,54.2159,21200.0
2007-07-06 10:00:00,82.66,82.87,82.66,82.83,10500.0,54.2159,54.3537,54.2159,54.3274,10500.0
2007-07-06 10:30:00,82.94,82.94,82.77,82.81,5800.0,54.3996,54.3996,54.2881,54.3143,5800.0
2007-07-06 11:00:00,82.78,82.97,82.78,82.92,15400.0,54.2946,54.4193,54.2946,54.3865,15400.0
2007-07-06 11:30:00,83.01,83.04,82.92,82.92,7700.0,54.4455,54.4652,54.3865,54.3865,7700.0
2007-07-06 12:00:00,82.95,82.95,82.75,82.84,26100.0,54.4061,54.4061,54.275,54.334,26100.0
2007-07-06 12:30:00,82.84,82.88,82.78,82.88,5800.0,54.334,54.3602,54.2946,54.3602,5800.0
2007-07-06 13:00:00,82.88,82.92,82.84,82.89,3000.0,54.3602,54.3865,54.334,54.3668,3000.0
2007-07-06 13:30:00,82.87,82.94,82.83,82.92,5200.0,54.3537,54.3996,54.3274,54.3865,5200.0
2007-07-06 14:00:00,82.94,83.02,82.89,82.97,6300.0,54.3996,54.4521,54.3668,54.4193,6300.0
2007-07-06 14:30:00,82.99,83.08,82.98,83.03,13700.0,54.4324,54.4914,54.4258,54.4586,13700.0
2007-07-06 15:00:00,83.05,83.13,83.03,83.13,20200.0,54.4717,54.5242,54.4586,54.5242,20200.0
2007-07-06 15:30:00,83.16,83.17,82.98,83.05,5300.0,54.5439,54.5504,54.4258,54.4717,5300.0
2007-07-06 16:00:00,83.05,83.05,83.05,83.05,0.0,54.4717,54.4717,54.4717,54.4717,0.0
2007-07-09 09:30:00,83.2,83.21,83.13,83.13,18200.0,54.5701,54.5767,54.5242,54.5242,18200.0
2007-07-09 10:00:00,83.15,83.23,83.09,83.14,19800.0,54.5373,54.5898,54.498,54.5308,19800.0
2007-07-09 10:30:00,83.11,83.13,82.86,82.86,19900.0,54.5111,54.5242,54.3471,54.3471,19900.0
2007-07-09 11:00:00,82.85,83.01,82.85,82.99,17000.0,54.3405,54.4455,54.3405,54.4324,17000.0
2007-07-09 11:30:00,82.99,83.0,82.92,82.98,9700.0,54.4324,54.4389,54.3865,54.4258,9700.0
2007-07-09 12:00:00,82.96,82.97,82.9,82.96,5900.0,54.4127,54.4193,54.3733,54.4127,5900.0
2007-07-09 12:30:00,82.97,83.06,82.94,83.04,18700.0,54.4193,54.4783,54.3996,54.4652,18700.0
2007-07-09 13:00:00,83.02,83.04,82.95,83.02,27300.0,54.4521,54.4652,54.4061,54.4521,27300.0
2007-07-09 13:30:00,83.02,83.07,83.0,83.06,4900.0,54.4521,54.4848,54.4389,54.4783,4900.0
2007-07-09 14:00:00,83.05,83.05,82.92,82.93,9900.0,54.4717,54.4717,54.3865,54.393,9900.0
2007-07-09 14:30:00,82.95,83.17,82.95,83.15,6400.0,54.4061,54.5504,54.4061,54.5373,6400.0
2007-07-09 15:00:00,83.18,83.22,83.12,83.17,12200.0,54.557,54.5832,54.5176,54.5504,12200.0
2007-07-09 15:30:00,83.15,83.17,83.1,83.12,13400.0,54.5373,54.5504,54.5045,54.5176,13400.0
2007-07-09 16:00:00,83.12,83.12,83.12,83.12,0.0,54.5176,54.5176,54.5176,54.5176,0.0
2007-07-10 09:30:00,82.7,82.7,82.36,82.48,19500.0,54.2422,54.2422,54.0192,54.0979,19500.0
2007-07-10 10:00:00,82.43,82.6,82.41,82.47,19100.0,54.0651,54.1766,54.052,54.0913,19100.0
2007-07-10 10:30:00,82.45,82.54,82.38,82.47,18400.0,54.0782,54.1372,54.0323,54.0913,18400.0
2007-07-10 11:00:00,82.55,82.7,82.5,82.62,13100.0,54.1438,54.2422,54.111,54.1897,13100.0
2007-07-10 11:30:00,82.63,82.67,82.59,82.65,9400.0,54.1963,54.2225,54.17,54.2094,9400.0
2007-07-10 12:00:00,82.68,82.71,82.49,82.55,5500.0,54.229,54.2487,54.1044,54.1438,5500.0
2007-07-10 12:30:00,82.51,82.63,82.51,82.58,3700.0,54.1175,54.1963,54.1175,54.1635,3700.0
2007-07-10 13:00:00,82.6,82.67,82.37,82.39,26800.0,54.1766,54.2225,54.0257,54.0388,26800.0
2007-07-10 13:30:00,82.38,82.45,82.05,82.14,21400.0,54.0323,54.0782,53.8158,53.8749,21400.0
2007-07-10 14:00:00,82.18,82.25,82.0,82.18,32600.0,53.9011,53.947,53.783,53.9011,32600.0
2007-07-10 14:30:00,82.22,82.28,82.03,82.08,32700.0,53.9273,53.9667,53.8027,53.8355,32700.0
2007-07-10 15:00:00,82.08,82.13,81.94,82.04,14900.0,53.8355,53.8683,53.7437,53.8093,14900.0
2007-07-10 15:30:00,82.02,82.02,81.75,81.75,26300.0,53.7962,53.7962,53.6191,53.6191,26300.0
2007-07-10 16:00:00,81.73,81.73,81.73,81.73,1300.0,53.606,53.606,53.606,53.606,1300.0
2007-07-11 09:30:00,81.61,81.9,81.58,81.63,25800.0,53.5272,53.7175,53.5076,53.5404,25800.0
2007-07-11 10:00:00,81.65,82.08,81.65,82.02,31200.0,53.5535,53.8355,53.5535,53.7962,31200.0
2007-07-11 10:30:00,82.02,82.04,81.83,82.01,22100.0,53.7962,53.8093,53.6715,53.7896,22100.0
2007-07-11 11:00:00,82.04,82.33,82.04,82.28,32100.0,53.8093,53.9995,53.8093,53.9667,32100.0
2007-07-11 11:30:00,82.27,82.27,82.15,82.21,11000.0,53.9601,53.9601,53.8814,53.9208,11000.0
2007-07-11 12:00:00,82.27,82.31,82.13,82.16,15700.0,53.9601,53.9864,53.8683,53.888,15700.0
2007-07-11 12:30:00,82.17,82.23,82.08,82.12,17800.0,53.8945,53.9339,53.8355,53.8617,17800.0
2007-07-11 13:00:00,82.12,82.18,82.11,82.17,15900.0,53.8617,53.9011,53.8552,53.8945,15900.0
2007-07-11 13:30:00,82.2,82.33,82.08,82.08,33200.0,53.9142,53.9995,53.8355,53.8355,33200.0
2007-07-11 14:00:00,82.08,82.19,81.95,82.16,27800.0,53.8355,53.9077,53.7502,53.888,27800.0
2007-07-11 14:30:00,82.17,82.17,81.85,81.94,39700.0,53.8945,53.8945,53.6847,53.7437,39700.0
2007-07-11 15:00:00,81.93,82.16,81.9,82.15,28300.0,53.7371,53.888,53.7175,53.8814,28300.0
2007-07-11 15:30:00,82.16,82.31,82.09,82.31,57600.0,53.888,53.9864,53.8421,53.9864,57600.0
2007-07-11 16:00:00,82.29,82.29,82.29,82.29,100.0,53.9733,53.9733,53.9733,53.9733,100.0
2007-07-12 09:30:00,82.71,83.04,82.69,83.04,23000.0,54.2487,54.4652,54.2356,54.4652,23000.0
2007-07-12 10:00:00,83.01,83.02,82.86,82.9,11900.0,54.4455,54.4521,54.3471,54.3733,11900.0
2007-07-12 10:30:00,82.92,83.1,82.92,83.08,30500.0,54.3865,54.5045,54.3865,54.4914,30500.0
2007-07-12 11:00:00,83.07,83.08,83.0,83.05,15400.0,54.4848,54.4914,54.4389,54.4717,15400.0
2007-07-12 11:30:00,83.05,83.17,83.05,83.13,23000.0,54.4717,54.5504,54.4717,54.5242,23000.0
2007-07-12 12:00:00,83.15,83.35,83.15,83.33,18800.0,54.5373,54.6685,54.5373,54.6554,18800.0
2007-07-12 12:30:00,83.32,83.33,83.27,83.27,4600.0,54.6488,54.6554,54.616,54.616,4600.0
2007-07-12 13:00:00,83.28,83.33,83.27,83.32,6600.0,54.6226,54.6554,54.616,54.6488,6600.0
2007-07-12 13:30:00,83.31,83.39,83.31,83.33,66600.0,54.6423,54.6947,54.6423,54.6554,66600.0
2007-07-12 14:00:00,83.34,83.34,83.18,83.26,10300.0,54.6619,54.6619,54.557,54.6095,10300.0
2007-07-12 14:30:00,83.28,83.46,83.28,83.46,9700.0,54.6226,54.7406,54.6226,54.7406,9700.0
2007-07-12 15:00:00,83.44,83.65,83.42,83.65,25500.0,54.7275,54.8653,54.7144,54.8653,25500.0
2007-07-12 15:30:00,83.68,83.95,83.65,83.95,50700.0,54.8849,55.062,54.8653,55.062,50700.0
2007-07-12 16:00:00,83.95,83.95,83.95,83.95,0.0,55.062,55.062,55.062,55.062,0.0
2007-07-13 09:30:00,83.83,84.03,83.79,83.9,48200.0,54.9833,55.1145,54.9571,55.0292,48200.0
2007-07-13 10:00:00,83.9,84.1,83.9,84.01,52200.0,55.0292,55.1604,55.0292,55.1014,52200.0
2007-07-13 10:30:00,84.04,84.28,84.02,84.24,30700.0,55.1211,55.2785,55.1079,55.2522,30700.0
2007-07-13 11:00:00,84.24,84.26,84.11,84.13,24100.0,55.2522,55.2654,55.167,55.1801,24100.0
2007-07-13 11:30:00,84.13,84.13,83.99,83.99,23700.0,55.1801,55.1801,55.0883,55.0883,23700.0
2007-07-13 12:00:00,84.01,84.07,83.97,84.05,24400.0,55.1014,55.1407,55.0751,55.1276,24400.0
2007-07-13 12:30:00,84.05,84.12,84.02,84.1,14400.0,55.1276,55.1735,55.1079,55.1604,14400.0
2007-07-13 13:00:00,84.11,84.17,84.06,84.13,49400.0,55.167,55.2063,55.1342,55.1801,49400.0
2007-07-13 13:30:00,84.12,84.2,84.11,84.13,24000.0,55.1735,55.226,55.167,55.1801,24000.0
2007-07-13 14:00:00,84.12,84.22,84.11,84.17,25900.0,55.1735,55.2391,55.167,55.2063,25900.0
2007-07-13 14:30:00,84.17,84.4,84.14,84.37,27800.0,55.2063,55.3572,55.1866,55.3375,27800.0
2007-07-13 15:00:00,84.36,84.39,84.27,84.37,12900.0,55.3309,55.3506,55.2719,55.3375,12900.0
2007-07-13 15:30:00,84.4,84.4,84.24,84.26,17300.0,55.3572,55.3572,55.2522,55.2654,17300.0
2007-07-13 16:00:00,84.2,84.2,84.15,84.17,10200.0,55.226,55.226,55.1932,55.2063,10200.0
2007-07-16 09:30:00,84.07,84.33,84.04,84.24,19400.0,55.1407,55.3113,55.1211,55.2522,19400.0
2007-07-16 10:00:00,84.2,84.38,84.14,84.38,16700.0,55.226,55.3441,55.1866,55.3441,16700.0
2007-07-16 10:30:00,84.39,84.45,84.37,84.41,11900.0,55.3506,55.39,55.3375,55.3637,11900.0
2007-07-16 11:00:00,84.39,84.47,84.37,84.43,5500.0,55.3506,55.4031,55.3375,55.3769,5500.0
2007-07-16 11:30:00,84.44,84.49,84.43,84.44,11000.0,55.3834,55.4162,55.3769,55.3834,11000.0
2007-07-16 12:00:00,84.43,84.43,84.33,84.33,9900.0,55.3769,55.3769,55.3113,55.3113,9900.0
2007-07-16 12:30:00,84.32,84.41,84.32,84.39,31100.0,55.3047,55.3637,55.3047,55.3506,31100.0
2007-07-16 13:00:00,84.38,84.38,84.24,84.27,128800.0,55.3441,55.3441,55.2522,55.2719,128800.0
2007-07-16 13:30:00,84.22,84.22,83.99,84.01,17100.0,55.2391,55.2391,55.0883,55.1014,17100.0
2007-07-16 14:00:00,83.99,84.08,83.97,84.07,18300.0,55.0883,55.1473,55.0751,55.1407,18300.0
2007-07-16 14:30:00,84.07,84.17,84.05,84.13,59200.0,55.1407,55.2063,55.1276,55.1801,59200.0
2007-07-16 15:00:00,84.1,84.22,84.07,84.2,31300.0,55.1604,55.2391,55.1407,55.226,31300.0
2007-07-16 15:30:00,84.21,84.21,84.01,84.07,19600.0,55.2326,55.2326,55.1014,55.1407,19600.0
2007-07-16 16:00:00,84.14,84.14,84.14,84.14,200.0,55.1866,55.1866,55.1866,55.1866,200.0
2007-07-17 09:30:00,84.25,84.4,84.1,84.35,20800.0,55.2588,55.3572,55.1604,55.3244,20800.0
2007-07-17 10:00:00,84.33,84.33,84.14,84.31,13800.0,55.3113,55.3113,55.1866,55.2982,13800.0
2007-07-17 10:30:00,84.32,84.32,84.24,84.27,10500.0,55.3047,55.3047,55.2522,55.2719,10500.0
2007-07-17 11:00:00,84.26,84.33,84.11,84.21,18400.0,55.2654,55.3113,55.167,55.2326,18400.0
2007-07-17 11:30:00,84.2,84.26,84.18,84.2,8600.0,55.226,55.2654,55.2129,55.226,8600.0
2007-07-17 12:00:00,84.23,84.23,84.07,84.12,9600.0,55.2457,55.2457,55.1407,55.1735,9600.0
2007-07-17 12:30:00,84.04,84.09,84.0,84.07,10300.0,55.1211,55.1539,55.0948,55.1407,10300.0
2007-07-17 13:00:00,84.06,84.14,84.02,84.06,8800.0,55.1342,55.1866,55.1079,55.1342,8800.0
2007-07-17 13:30:00,84.06,84.29,84.06,84.19,4600.0,55.1342,55.285,55.1342,55.2194,4600.0
2007-07-17 14:00:00,84.22,84.33,84.2,84.33,27300.0,55.2391,55.3113,55.226,55.3113,27300.0
2007-07-17 14:30:00,84.35,84.42,84.32,84.36,3500.0,55.3244,55.3703,55.3047,55.3309,3500.0
2007-07-17 15:00:00,84.33,84.38,84.26,84.31,16300.0,55.3113,55.3441,55.2654,55.2982,16300.0
2007-07-17 15:30:00,84.3,84.32,84.07,84.07,13800.0,55.2916,55.3047,55.1407,55.1407,13800.0
2007-07-17 16:00:00,84.04,84.04,84.04,84.04,100.0,55.1211,55.1211,55.1211,55.1211,100.0
2007-07-18 09:30:00,83.7,83.87,83.53,83.77,43800.0,54.8981,55.0096,54.7866,54.944,43800.0
2007-07-18 10:00:00,83.77,83.9,83.47,83.64,74100.0,54.944,55.0292,54.7472,54.8587,74100.0
2007-07-18 10:30:00,83.62,83.62,83.19,83.34,72700.0,54.8456,54.8456,54.5636,54.6619,72700.0
2007-07-18 11:00:00,83.33,83.54,83.28,83.31,34200.0,54.6554,54.7931,54.6226,54.6423,34200.0
2007-07-18 11:30:00,83.31,83.31,83.06,83.19,36700.0,54.6423,54.6423,54.4783,54.5636,36700.0
2007-07-18 12:00:00,83.19,83.26,82.93,83.05,37500.0,54.5636,54.6095,54.393,54.4717,37500.0
2007-07-18 12:30:00,83.05,83.29,83.01,83.2,17300.0,54.4717,54.6291,54.4455,54.5701,17300.0
2007-07-18 13:00:00,83.22,83.25,83.07,83.18,17500.0,54.5832,54.6029,54.4848,54.557,17500.0
2007-07-18 13:30:00,83.19,83.46,83.15,83.28,26200.0,54.5636,54.7406,54.5373,54.6226,26200.0
2007-07-18 14:00:00,83.28,83.36,83.06,83.13,21800.0,54.6226,54.6751,54.4783,54.5242,21800.0
2007-07-18 14:30:00,83.09,83.26,83.07,83.22,29500.0,54.498,54.6095,54.4848,54.5832,29500.0
2007-07-18 15:00:00,83.22,83.33,83.13,83.26,20600.0,54.5832,54.6554,54.5242,54.6095,20600.0
2007-07-18 15:30:00,83.26,83.75,83.23,83.7,22600.0,54.6095,54.9309,54.5898,54.8981,22600.0
2007-07-18 16:00:00,83.64,83.64,83.63,83.63,3900.0,54.8587,54.8587,54.8521,54.8521,3900.0
2007-07-19 09:30:00,84.11,84.24,84.08,84.13,16400.0,55.167,55.2522,55.1473,55.1801,16400.0
2007-07-19 10:00:00,84.14,84.14,83.95,84.01,33200.0,55.1866,55.1866,55.062,55.1014,33200.0
2007-07-19 10:30:00,84.02,84.02,83.74,83.75,37700.0,55.1079,55.1079,54.9243,54.9309,37700.0
2007-07-19 11:00:00,83.76,83.98,83.75,83.9,60400.0,54.9374,55.0817,54.9309,55.0292,60400.0
2007-07-19 11:30:00,83.88,83.91,83.83,83.85,11100.0,55.0161,55.0358,54.9833,54.9964,11100.0
2007-07-19 12:00:00,83.85,83.96,83.77,83.95,17000.0,54.9964,55.0686,54.944,55.062,17000.0
2007-07-19 12:30:00,83.89,84.01,83.89,83.95,4700.0,55.0227,55.1014,55.0227,55.062,4700.0
2007-07-19 13:00:00,83.96,83.96,83.84,83.85,42300.0,55.0686,55.0686,54.9899,54.9964,42300.0
2007-07-19 13:30:00,83.83,83.99,83.82,83.93,59200.0,54.9833,55.0883,54.9768,55.0489,59200.0
2007-07-19 14:00:00,83.94,83.94,83.69,83.75,10700.0,55.0555,55.0555,54.8915,54.9309,10700.0
2007-07-19 14:30:00,83.73,83.82,83.71,83.78,15400.0,54.9177,54.9768,54.9046,54.9505,15400.0
2007-07-19 15:00:00,83.78,83.96,83.78,83.95,29400.0,54.9505,55.0686,54.9505,55.062,29400.0
2007-07-19 15:30:00,83.96,84.04,83.94,84.0,15000.0,55.0686,55.1211,55.0555,55.0948,15000.0
2007-07-19 16:00:00,84.01,84.01,83.93,83.94,700.0,55.1014,55.1014,55.0489,55.0555,700.0
2007-07-20 09:30:00,83.74,83.79,83.31,83.38,35600.0,54.9243,54.9571,54.6423,54.6882,35600.0
2007-07-20 10:00:00,83.3,83.43,83.24,83.37,40800.0,54.6357,54.721,54.5963,54.6816,40800.0
2007-07-20 10:30:00,83.4,83.43,83.11,83.23,16900.0,54.7013,54.721,54.5111,54.5898,16900.0
2007-07-20 11:00:00,83.2,83.33,82.98,83.01,21400.0,54.5701,54.6554,54.4258,54.4455,21400.0
2007-07-20 11:30:00,83.0,83.05,82.8,82.8,14700.0,54.4389,54.4717,54.3078,54.3078,14700.0
2007-07-20 12:00:00,82.81,82.95,82.64,82.95,21400.0,54.3143,54.4061,54.2028,54.4061,21400.0
2007-07-20 12:30:00,82.93,82.93,82.52,82.55,24400.0,54.393,54.393,54.1241,54.1438,24400.0
2007-07-20 13:00:00,82.57,82.92,82.56,82.87,28100.0,54.1569,54.3865,54.1503,54.3537,28100.0
2007-07-20 13:30:00,82.86,83.12,82.82,83.01,15400.0,54.3471,54.5176,54.3209,54.4455,15400.0
2007-07-20 14:00:00,83.01,83.25,82.89,83.06,33900.0,54.4455,54.6029,54.3668,54.4783,33900.0
2007-07-20 14:30:00,83.05,83.17,83.01,83.17,21100.0,54.4717,54.5504,54.4455,54.5504,21100.0
2007-07-20 15:00:00,83.18,83.25,82.96,83.07,12200.0,54.557,54.6029,54.4127,54.4848,12200.0
2007-07-20 15:30:00,82.98,82.98,82.7,82.83,30000.0,54.4258,54.4258,54.2422,54.3274,30000.0
2007-07-20 16:00:00,82.83,82.83,82.83,82.83,0.0,54.3274,54.3274,54.3274,54.3274,0.0
2007-07-23 09:30:00,83.36,83.44,83.15,83.3,15100.0,54.6751,54.7275,54.5373,54.6357,15100.0
2007-07-23 10:00:00,83.29,83.35,83.2,83.27,25900.0,54.6291,54.6685,54.5701,54.616,25900.0
2007-07-23 10:30:00,83.3,83.45,83.27,83.44,10300.0,54.6357,54.7341,54.616,54.7275,10300.0
2007-07-23 11:00:00,83.51,83.53,83.45,83.52,10000.0,54.7734,54.7866,54.7341,54.78,10000.0
2007-07-23 11:30:00,83.52,83.58,83.45,83.46,7800.0,54.78,54.8193,54.7341,54.7406,7800.0
2007-07-23 12:00:00,83.46,83.52,83.43,83.43,7800.0,54.7406,54.78,54.721,54.721,7800.0
2007-07-23 12:30:00,83.48,83.53,83.44,83.44,6500.0,54.7538,54.7866,54.7275,54.7275,6500.0
2007-07-23 13:00:00,83.45,83.45,83.36,83.38,5100.0,54.7341,54.7341,54.6751,54.6882,5100.0
2007-07-23 13:30:00,83.37,83.44,83.35,83.37,5500.0,54.6816,54.7275,54.6685,54.6816,5500.0
2007-07-23 14:00:00,83.32,83.33,83.19,83.33,10400.0,54.6488,54.6554,54.5636,54.6554,10400.0
2007-07-23 14:30:00,83.33,83.47,83.32,83.41,7600.0,54.6554,54.7472,54.6488,54.7078,7600.0
2007-07-23 15:00:00,83.39,83.41,83.32,83.4,6500.0,54.6947,54.7078,54.6488,54.7013,6500.0
2007-07-23 15:30:00,83.34,83.35,83.16,83.16,9600.0,54.6619,54.6685,54.5439,54.5439,9600.0
2007-07-23 16:00:00,83.17,83.21,83.17,83.2,5400.0,54.5504,54.5767,54.5504,54.5701,5400.0
2007-07-24 09:30:00,82.54,82.61,82.33,82.52,40600.0,54.1372,54.1831,53.9995,54.1241,40600.0
2007-07-24 10:00:00,82.51,82.58,82.3,82.56,22300.0,54.1175,54.1635,53.9798,54.1503,22300.0
2007-07-24 10:30:00,82.56,82.83,82.49,82.82,66700.0,54.1503,54.3274,54.1044,54.3209,66700.0
2007-07-24 11:00:00,82.82,82.82,82.54,82.57,27700.0,54.3209,54.3209,54.1372,54.1569,27700.0
2007-07-24 11:30:00,82.57,82.57,82.36,82.51,23800.0,54.1569,54.1569,54.0192,54.1175,23800.0
2007-07-24 12:00:00,82.55,82.64,82.37,82.61,19100.0,54.1438,54.2028,54.0257,54.1831,19100.0
2007-07-24 12:30:00,82.63,82.73,82.56,82.63,12100.0,54.1963,54.2618,54.1503,54.1963,12100.0
2007-07-24 13:00:00,82.63,82.71,82.46,82.55,8500.0,54.1963,54.2487,54.0848,54.1438,8500.0
2007-07-24 13:30:00,82.48,82.53,82.24,82.31,15400.0,54.0979,54.1307,53.9405,53.9864,15400.0
2007-07-24 14:00:00,82.3,82.31,82.11,82.22,10500.0,53.9798,53.9864,53.8552,53.9273,10500.0
2007-07-24 14:30:00,82.23,82.24,81.98,81.98,26500.0,53.9339,53.9405,53.7699,53.7699,26500.0
2007-07-24 15:00:00,81.94,81.95,81.54,81.56,45400.0,53.7437,53.7502,53.4813,53.4945,45400.0
2007-07-24 15:30:00,81.5,81.58,81.22,81.5,19800.0,53.4551,53.5076,53.2714,53.4551,19800.0
2007-07-24 16:00:00,81.53,81.54,81.53,81.54,5200.0,53.4748,53.4813,53.4748,53.4813,5200.0
2007-07-25 09:30:00,82.08,82.25,82.07,82.12,26800.0,53.8355,53.947,53.829,53.8617,26800.0
2007-07-25 10:00:00,82.08,82.13,81.77,81.78,32900.0,53.8355,53.8683,53.6322,53.6387,32900.0
2007-07-25 10:30:00,81.78,81.8,80.88,81.3,61000.0,53.6387,53.6519,53.0484,53.3239,61000.0
2007-07-25 11:00:00,81.34,81.56,81.18,81.53,22800.0,53.3502,53.4945,53.2452,53.4748,22800.0
2007-07-25 11:30:00,81.55,81.72,81.46,81.56,23300.0,53.4879,53.5994,53.4289,53.4945,23300.0
2007-07-25 12:00:00,81.58,81.62,81.39,81.62,11400.0,53.5076,53.5338,53.3829,53.5338,11400.0
2007-07-25 12:30:00,81.6,81.61,81.33,81.47,8100.0,53.5207,53.5272,53.3436,53.4354,8100.0
2007-07-25 13:00:00,81.47,81.52,81.05,81.08,17000.0,53.4354,53.4682,53.1599,53.1796,17000.0
2007-07-25 13:30:00,81.03,81.23,80.96,81.05,9100.0,53.1468,53.278,53.1009,53.1599,9100.0
2007-07-25 14:00:00,81.1,81.38,80.93,81.31,22800.0,53.1927,53.3764,53.0812,53.3305,22800.0
2007-07-25 14:30:00,81.23,81.36,81.15,81.36,17300.0,53.278,53.3633,53.2255,53.3633,17300.0
2007-07-25 15:00:00,81.36,81.91,81.36,81.72,37500.0,53.3633,53.724,53.3633,53.5994,37500.0
2007-07-25 15:30:00,81.71,81.75,81.54,81.7,23000.0,53.5928,53.6191,53.4813,53.5863,23000.0
2007-07-25 16:00:00,81.7,81.7,81.67,81.67,1200.0,53.5863,53.5863,53.5666,53.5666,1200.0
2007-07-26 09:30:00,80.6,80.84,80.44,80.82,18600.0,52.8648,53.0222,52.7599,53.0091,18600.0
2007-07-26 10:00:00,80.75,81.0,80.65,80.74,14400.0,52.9632,53.1272,52.8976,52.9566,14400.0
2007-07-26 10:30:00,80.85,80.86,80.61,80.73,23200.0,53.0288,53.0353,52.8714,52.9501,23200.0
2007-07-26 11:00:00,80.73,80.73,80.05,80.13,65700.0,52.9501,52.9501,52.5041,52.5565,65700.0
2007-07-26 11:30:00,80.15,80.3,79.8,80.29,94100.0,52.5696,52.668,52.3401,52.6615,94100.0
2007-07-26 12:00:00,80.29,80.3,79.91,80.01,93000.0,52.6615,52.668,52.4122,52.4778,93000.0
2007-07-26 12:30:00,79.93,79.98,79.34,79.77,71700.0,52.4253,52.4581,52.0384,52.3204,71700.0
2007-07-26 13:00:00,79.79,80.08,79.58,79.69,30800.0,52.3335,52.5237,52.1958,52.2679,30800.0
2007-07-26 13:30:00,79.7,79.83,79.36,79.47,23300.0,52.2745,52.3598,52.0515,52.1236,23300.0
2007-07-26 14:00:00,79.42,79.55,78.76,78.97,57000.0,52.0908,52.1761,51.658,51.7957,57000.0
2007-07-26 14:30:00,79.0,79.29,78.67,79.03,64500.0,51.8154,52.0056,51.5989,51.835,64500.0
2007-07-26 15:00:00,79.11,80.0,79.05,79.58,47900.0,51.8875,52.4713,51.8482,52.1958,47900.0
2007-07-26 15:30:00,79.57,79.95,79.35,79.91,33400.0,52.1892,52.4385,52.0449,52.4122,33400.0
2007-07-26 16:00:00,79.9,79.9,79.72,79.72,8100.0,52.4057,52.4057,52.2876,52.2876,8100.0
2007-07-27 09:30:00,79.62,79.83,79.23,79.71,24100.0,52.222,52.3598,51.9662,52.2811,24100.0
2007-07-27 10:00:00,79.69,80.15,79.61,79.92,41600.0,52.2679,52.5696,52.2155,52.4188,41600.0
2007-07-27 10:30:00,79.91,79.98,79.18,79.24,34900.0,52.4122,52.4581,51.9334,51.9728,34900.0
2007-07-27 11:00:00,79.36,79.54,79.2,79.32,18300.0,52.0515,52.1696,51.9465,52.0253,18300.0
2007-07-27 11:30:00,79.36,79.36,78.82,78.86,25500.0,52.0515,52.0515,51.6973,51.7235,25500.0
2007-07-27 12:00:00,78.92,78.95,78.64,78.91,56700.0,51.7629,51.7826,51.5792,51.7563,56700.0
2007-07-27 12:30:00,78.89,79.1,78.6,78.89,84600.0,51.7432,51.881,51.553,51.7432,84600.0
2007-07-27 13:00:00,78.86,79.29,78.8,79.12,125600.0,51.7235,52.0056,51.6842,51.8941,125600.0
2007-07-27 13:30:00,79.12,79.54,79.0,79.43,36700.0,51.8941,52.1696,51.8154,52.0974,36700.0
2007-07-27 14:00:00,79.4,79.47,79.05,79.1,30000.0,52.0777,52.1236,51.8482,51.881,30000.0
2007-07-27 14:30:00,79.1,79.69,79.05,79.61,43400.0,51.881,52.2679,51.8482,52.2155,43400.0
2007-07-27 15:00:00,79.56,79.62,79.32,79.36,24900.0,52.1827,52.222,52.0253,52.0515,24900.0
2007-07-27 15:30:00,79.39,79.45,78.36,78.36,110700.0,52.0712,52.1105,51.3956,51.3956,110700.0
2007-07-27 16:00:00,78.36,78.48,78.19,78.19,20600.0,51.3956,51.4743,51.2841,51.2841,20600.0
2007-07-30 09:30:00,78.69,78.78,78.25,78.51,36900.0,51.612,51.6711,51.3235,51.494,36900.0
2007-07-30 10:00:00,78.59,78.91,78.48,78.87,43300.0,51.5465,51.7563,51.4743,51.7301,43300.0
2007-07-30 10:30:00,78.8,78.83,78.55,78.59,54500.0,51.6842,51.7039,51.5202,51.5465,54500.0
2007-07-30 11:00:00,78.63,78.8,78.41,78.47,31100.0,51.5727,51.6842,51.4284,51.4677,31100.0
2007-07-30 11:30:00,78.52,78.57,78.25,78.47,50500.0,51.5005,51.5333,51.3235,51.4677,50500.0
2007-07-30 12:00:00,78.49,78.51,78.33,78.43,47300.0,51.4809,51.494,51.3759,51.4415,47300.0
2007-07-30 12:30:00,78.46,78.94,78.45,78.83,60900.0,51.4612,51.776,51.4546,51.7039,60900.0
2007-07-30 13:00:00,78.84,78.98,78.8,78.86,29600.0,51.7104,51.8023,51.6842,51.7235,29600.0
2007-07-30 13:30:00,78.83,79.24,78.68,79.21,35700.0,51.7039,51.9728,51.6055,51.9531,35700.0
2007-07-30 14:00:00,79.17,79.26,79.11,79.11,26600.0,51.9269,51.9859,51.8875,51.8875,26600.0
2007-07-30 14:30:00,79.12,79.29,79.04,79.24,70800.0,51.8941,52.0056,51.8416,51.9728,70800.0
2007-07-30 15:00:00,79.24,79.58,79.17,79.51,71700.0,51.9728,52.1958,51.9269,52.1499,71700.0
2007-07-30 15:30:00,79.51,79.6,79.22,79.33,39700.0,52.1499,52.2089,51.9597,52.0318,39700.0
2007-07-30 16:00:00,79.34,79.41,79.34,79.41,800.0,52.0384,52.0843,52.0384,52.0843,800.0
2007-07-31 09:30:00,79.96,80.18,79.96,80.16,57600.0,52.445,52.5893,52.445,52.5762,57600.0
2007-07-31 10:00:00,80.17,80.34,79.87,79.87,88400.0,52.5828,52.6943,52.386,52.386,88400.0
2007-07-31 10:30:00,79.87,79.93,79.49,79.64,12300.0,52.386,52.4253,52.1368,52.2351,12300.0
2007-07-31 11:00:00,79.67,79.86,79.55,79.8,20900.0,52.2548,52.3794,52.1761,52.3401,20900.0
2007-07-31 11:30:00,79.87,80.03,79.85,79.95,11200.0,52.386,52.4909,52.3729,52.4385,11200.0
2007-07-31 12:00:00,79.96,79.98,79.86,79.95,6700.0,52.445,52.4581,52.3794,52.4385,6700.0
2007-07-31 12:30:00,79.99,80.0,79.87,79.92,16100.0,52.4647,52.4713,52.386,52.4188,16100.0
2007-07-31 13:00:00,79.94,80.03,79.81,79.81,21600.0,52.4319,52.4909,52.3466,52.3466,21600.0
2007-07-31 13:30:00,79.78,79.83,79.45,79.65,56500.0,52.327,52.3598,52.1105,52.2417,56500.0
2007-07-31 14:00:00,79.72,79.76,79.41,79.45,20200.0,52.2876,52.3138,52.0843,52.1105,20200.0
2007-07-31 14:30:00,79.42,79.42,78.95,79.16,48300.0,52.0908,52.0908,51.7826,51.9203,48300.0
2007-07-31 15:00:00,79.26,79.4,79.18,79.23,22900.0,51.9859,52.0777,51.9334,51.9662,22900.0
2007-07-31 15:30:00,79.23,79.28,78.36,78.39,56900.0,51.9662,51.999,51.3956,51.4153,56900.0
2007-07-31 16:00:00,78.36,78.46,78.36,78.46,800.0,51.3956,51.4612,51.3956,51.4612,800.0
2007-08-01 09:30:00,78.49,78.73,77.5,78.14,89800.0,51.4809,51.6383,50.8315,51.2513,89800.0
2007-08-01 10:00:00,78.14,78.77,77.8,78.37,254300.0,51.2513,51.6645,51.0283,51.4022,254300.0
2007-08-01 10:30:00,78.33,78.39,77.81,77.89,233800.0,51.3759,51.4153,51.0349,51.0873,233800.0
2007-08-01 11:00:00,77.79,78.3,77.64,78.0,289000.0,51.0217,51.3562,50.9234,51.1595,289000.0
2007-08-01 11:30:00,78.0,78.43,77.99,78.42,315900.0,51.1595,51.4415,51.1529,51.435,315900.0
2007-08-01 12:00:00,78.42,78.8,78.22,78.72,72400.0,51.435,51.6842,51.3038,51.6317,72400.0
2007-08-01 12:30:00,78.73,78.8,78.36,78.44,95700.0,51.6383,51.6842,51.3956,51.4481,95700.0
2007-08-01 13:00:00,78.44,78.45,77.81,78.01,99100.0,51.4481,51.4546,51.0349,51.166,99100.0
2007-08-01 13:30:00,78.01,78.29,77.93,78.09,189300.0,51.166,51.3497,51.1136,51.2185,189300.0
2007-08-01 14:00:00,78.07,78.12,77.92,77.97,44200.0,51.2054,51.2382,51.107,51.1398,44200.0
2007-08-01 14:30:00,77.97,78.18,77.5,77.73,70100.0,51.1398,51.2775,50.8315,50.9824,70100.0
2007-08-01 15:00:00,77.72,77.81,77.42,77.75,94000.0,50.9758,51.0349,50.7791,50.9955,94000.0
2007-08-01 15:30:00,77.72,79.05,77.64,78.96,145100.0,50.9758,51.8482,50.9234,51.7891,145100.0
2007-08-01 16:00:00,78.96,79.01,78.91,79.0,900.0,51.7891,51.8219,51.7563,51.8154,900.0
2007-08-02 09:30:00,79.29,79.51,79.19,79.47,23200.0,52.0056,52.1499,51.94,52.1236,23200.0
2007-08-02 10:00:00,79.45,79.45,79.05,79.05,81600.0,52.1105,52.1105,51.8482,51.8482,81600.0
2007-08-02 10:30:00,79.14,79.28,79.05,79.05,5400.0,51.9072,51.999,51.8482,51.8482,5400.0
2007-08-02 11:00:00,79.07,79.14,78.81,79.13,46700.0,51.8613,51.9072,51.6908,51.9006,46700.0
2007-08-02 11:30:00,79.13,79.4,79.02,79.34,69700.0,51.9006,52.0777,51.8285,52.0384,69700.0
2007-08-02 12:00:00,79.37,79.49,79.28,79.29,21600.0,52.058,52.1368,51.999,52.0056,21600.0
2007-08-02 12:30:00,79.27,79.33,79.15,79.17,9500.0,51.9925,52.0318,51.9138,51.9269,9500.0
2007-08-02 13:00:00,79.12,79.17,78.86,78.89,15100.0,51.8941,51.9269,51.7235,51.7432,15100.0
2007-08-02 13:30:00,79.02,79.2,78.93,79.05,9900.0,51.8285,51.9465,51.7695,51.8482,9900.0
2007-08-02 14:00:00,79.14,79.22,78.9,78.92,20900.0,51.9072,51.9597,51.7498,51.7629,20900.0
2007-08-02 14:30:00,79.02,79.06,78.77,78.82,26400.0,51.8285,51.8547,51.6645,51.6973,26400.0
2007-08-02 15:00:00,78.83,79.54,78.72,79.53,35500.0,51.7039,52.1696,51.6317,52.163,35500.0
2007-08-02 15:30:00,79.52,79.55,79.22,79.32,33800.0,52.1564,52.1761,51.9597,52.0253,33800.0
2007-08-02 16:00:00,79.35,79.46,79.35,79.46,2600.0,52.0449,52.1171,52.0449,52.1171,2600.0
2007-08-03 09:30:00,79.37,79.52,78.85,78.91,40600.0,52.058,52.1564,51.717,51.7563,40600.0
2007-08-03 10:00:00,78.9,78.9,78.54,78.77,54900.0,51.7498,51.7498,51.5137,51.6645,54900.0
2007-08-03 10:30:00,78.79,78.86,78.41,78.58,45600.0,51.6776,51.7235,51.4284,51.5399,45600.0
2007-08-03 11:00:00,78.62,78.85,78.56,78.69,37000.0,51.5661,51.717,51.5268,51.612,37000.0
2007-08-03 11:30:00,78.75,78.97,78.65,78.91,48600.0,51.6514,51.7957,51.5858,51.7563,48600.0
2007-08-03 12:00:00,78.89,79.09,78.72,78.72,29500.0,51.7432,51.8744,51.6317,51.6317,29500.0
2007-08-03 12:30:00,78.75,78.82,78.53,78.55,65100.0,51.6514,51.6973,51.5071,51.5202,65100.0
2007-08-03 13:00:00,78.54,78.72,78.39,78.72,47300.0,51.5137,51.6317,51.4153,51.6317,47300.0
2007-08-03 13:30:00,78.67,78.82,78.55,78.77,18300.0,51.5989,51.6973,51.5202,51.6645,18300.0
2007-08-03 14:00:00,78.79,78.96,78.03,78.03,59600.0,51.6776,51.7891,51.1792,51.1792,59600.0
2007-08-03 14:30:00,78.0,78.24,77.97,78.06,48700.0,51.1595,51.3169,51.1398,51.1988,48700.0
2007-08-03 15:00:00,78.03,78.1,77.61,77.61,42900.0,51.1792,51.2251,50.9037,50.9037,42900.0
2007-08-03 15:30:00,77.59,77.84,76.96,76.97,72300.0,50.8906,51.0545,50.4774,50.4839,72300.0
2007-08-03 16:00:00,77.14,77.14,77.14,77.14,100.0,50.5954,50.5954,50.5954,50.5954,100.0
2007-08-06 09:30:00,77.56,77.6,76.32,77.3,54400.0,50.8709,50.8971,50.0576,50.7004,54400.0
2007-08-06 10:00:00,77.39,77.4,76.75,76.91,18700.0,50.7594,50.7659,50.3396,50.4446,18700.0
2007-08-06 10:30:00,76.77,76.96,76.64,76.83,74700.0,50.3527,50.4774,50.2675,50.3921,74700.0
2007-08-06 11:00:00,76.82,77.22,76.7,77.22,172300.0,50.3855,50.6479,50.3068,50.6479,172300.0
2007-08-06 11:30:00,77.23,77.71,77.06,77.54,142500.0,50.6544,50.9693,50.5429,50.8578,142500.0
2007-08-06 12:00:00,77.47,77.5,77.3,77.45,130400.0,50.8119,50.8315,50.7004,50.7987,130400.0
2007-08-06 12:30:00,77.45,78.01,77.45,77.89,258700.0,50.7987,51.166,50.7987,51.0873,258700.0
2007-08-06 13:00:00,77.89,77.89,77.52,77.69,66700.0,51.0873,51.0873,50.8447,50.9562,66700.0
2007-08-06 13:30:00,77.67,77.68,77.42,77.46,91700.0,50.943,50.9496,50.7791,50.8053,91700.0
2007-08-06 14:00:00,77.46,77.91,77.45,77.7,95000.0,50.8053,51.1004,50.7987,50.9627,95000.0
2007-08-06 14:30:00,77.76,78.36,77.76,78.08,54000.0,51.0021,51.3956,51.0021,51.212,54000.0
2007-08-06 15:00:00,78.12,78.53,78.12,78.5,70600.0,51.2382,51.5071,51.2382,51.4874,70600.0
2007-08-06 15:30:00,78.49,78.98,78.34,78.98,40200.0,51.4809,51.8023,51.3825,51.8023,40200.0
2007-08-06 16:00:00,78.85,78.85,78.85,78.85,100.0,51.717,51.717,51.717,51.717,100.0
2007-08-07 09:30:00,78.43,78.8,78.35,78.8,106400.0,51.4415,51.6842,51.389,51.6842,106400.0
2007-08-07 10:00:00,78.79,79.13,78.79,78.97,29700.0,51.6776,51.9006,51.6776,51.7957,29700.0
2007-08-07 10:30:00,78.91,78.98,78.79,78.91,15100.0,51.7563,51.8023,51.6776,51.7563,15100.0
2007-08-07 11:00:00,78.92,78.99,78.83,78.97,13600.0,51.7629,51.8088,51.7039,51.7957,13600.0
2007-08-07 11:30:00,78.98,79.31,78.98,79.3,18000.0,51.8023,52.0187,51.8023,52.0121,18000.0
2007-08-07 12:00:00,79.31,79.53,79.25,79.36,18900.0,52.0187,52.163,51.9793,52.0515,18900.0
2007-08-07 12:30:00,79.38,79.48,79.27,79.29,6100.0,52.0646,52.1302,51.9925,52.0056,6100.0
2007-08-07 13:00:00,79.29,79.52,79.29,79.46,14700.0,52.0056,52.1564,52.0056,52.1171,14700.0
2007-08-07 13:30:00,79.46,79.62,79.4,79.54,13200.0,52.1171,52.222,52.0777,52.1696,13200.0
2007-08-07 14:00:00,79.52,79.66,78.66,78.69,92600.0,52.1564,52.2483,51.5924,51.612,92600.0
2007-08-07 14:30:00,78.58,79.53,78.34,79.53,76800.0,51.5399,52.163,51.3825,52.163,76800.0
2007-08-07 15:00:00,79.54,79.98,79.5,79.76,34400.0,52.1696,52.4581,52.1433,52.3138,34400.0
2007-08-07 15:30:00,79.82,80.26,79.36,79.49,9400.0,52.3532,52.6418,52.0515,52.1368,9400.0
2007-08-07 16:00:00,79.49,79.49,79.49,79.49,0.0,52.1368,52.1368,52.1368,52.1368,0.0
2007-08-08 12:00:00,80.29,80.33,80.29,80.3,800.0,52.6615,52.6877,52.6615,52.668,800.0
2007-08-08 12:30:00,80.34,80.5,80.34,80.45,7400.0,52.6943,52.7992,52.6943,52.7664,7400.0
2007-08-08 13:00:00,80.37,80.58,80.37,80.55,15600.0,52.7139,52.8517,52.7139,52.832,15600.0
2007-08-08 13:30:00,80.59,80.8,80.56,80.7,14400.0,52.8582,52.996,52.8386,52.9304,14400.0
2007-08-08 14:00:00,80.74,81.05,80.62,80.99,16400.0,52.9566,53.1599,52.8779,53.1206,16400.0
2007-08-08 14:30:00,80.98,80.99,80.39,80.45,20600.0,53.114,53.1206,52.7271,52.7664,20600.0
2007-08-08 15:00:00,80.45,80.5,79.44,79.65,81400.0,52.7664,52.7992,52.104,52.2417,81400.0
2007-08-08 15:30:00,79.63,80.62,79.44,80.62,65900.0,52.2286,52.8779,52.104,52.8779,65900.0
2007-08-08 16:00:00,80.54,80.54,80.54,80.54,3000.0,52.8254,52.8254,52.8254,52.8254,3000.0
2007-08-09 09:30:00,78.98,79.36,78.77,79.13,29200.0,51.8023,52.0515,51.6645,51.9006,29200.0
2007-08-09 10:00:00,79.24,79.52,79.17,79.47,6700.0,51.9728,52.1564,51.9269,52.1236,6700.0
2007-08-09 10:30:00,79.47,79.91,79.3,79.39,26000.0,52.1236,52.4122,52.0121,52.0712,26000.0
2007-08-09 11:00:00,79.49,79.8,79.31,79.38,27900.0,52.1368,52.3401,52.0187,52.0646,27900.0
2007-08-09 11:30:00,79.42,79.53,79.15,79.32,15600.0,52.0908,52.163,51.9138,52.0253,15600.0
2007-08-09 12:00:00,79.32,79.35,79.12,79.35,32800.0,52.0253,52.0449,51.8941,52.0449,32800.0
2007-08-09 12:30:00,79.32,79.32,78.85,79.03,27300.0,52.0253,52.0253,51.717,51.835,27300.0
2007-08-09 13:00:00,79.01,79.02,78.6,78.73,43300.0,51.8219,51.8285,51.553,51.6383,43300.0
2007-08-09 13:30:00,78.93,79.19,78.85,79.12,19400.0,51.7695,51.94,51.717,51.8941,19400.0
2007-08-09 14:00:00,79.04,79.04,78.67,78.68,44600.0,51.8416,51.8416,51.5989,51.6055,44600.0
2007-08-09 14:30:00,78.71,78.87,78.39,78.39,104400.0,51.6252,51.7301,51.4153,51.4153,104400.0
2007-08-09 15:00:00,78.35,78.82,78.08,78.54,291500.0,51.389,51.6973,51.212,51.5137,291500.0
2007-08-09 15:30:00,78.62,78.74,78.12,78.12,183300.0,51.5661,51.6448,51.2382,51.2382,183300.0
2007-08-09 16:00:00,78.06,78.06,77.82,77.82,1400.0,51.1988,51.1988,51.0414,51.0414,1400.0
2007-08-10 09:30:00,77.0,77.41,76.68,77.35,19400.0,50.5036,50.7725,50.2937,50.7332,19400.0
2007-08-10 10:00:00,77.3,77.34,76.86,76.86,16100.0,50.7004,50.7266,50.4118,50.4118,16100.0
2007-08-10 10:30:00,76.92,76.99,76.61,76.9,17100.0,50.4511,50.497,50.2478,50.438,17100.0
2007-08-10 11:00:00,76.88,77.6,76.88,77.29,15200.0,50.4249,50.8971,50.4249,50.6938,15200.0
2007-08-10 11:30:00,77.25,77.62,77.11,77.62,7600.0,50.6676,50.9102,50.5757,50.9102,7600.0
2007-08-10 12:00:00,77.78,78.6,77.64,78.29,18300.0,51.0152,51.553,50.9234,51.3497,18300.0
2007-08-10 12:30:00,78.37,78.4,77.6,77.6,19700.0,51.4022,51.4218,50.8971,50.8971,19700.0
2007-08-10 13:00:00,77.63,78.17,77.6,77.87,20200.0,50.9168,51.271,50.8971,51.0742,20200.0
2007-08-10 13:30:00,77.72,77.85,77.3,77.51,30200.0,50.9758,51.0611,50.7004,50.8381,30200.0
2007-08-10 14:00:00,77.61,77.89,77.48,77.64,25000.0,50.9037,51.0873,50.8184,50.9234,25000.0
2007-08-10 14:30:00,77.6,77.76,77.33,77.44,48300.0,50.8971,51.0021,50.72,50.7922,48300.0
2007-08-10 15:00:00,77.5,78.29,77.38,78.16,26200.0,50.8315,51.3497,50.7528,51.2644,26200.0
2007-08-10 15:30:00,78.17,78.47,78.03,78.12,39100.0,51.271,51.4677,51.1792,51.2382,39100.0
2007-08-10 16:00:00,78.07,78.07,78.07,78.07,13000.0,51.2054,51.2054,51.2054,51.2054,13000.0
2007-08-13 09:30:00,78.92,78.92,78.51,78.54,8700.0,51.7629,51.7629,51.494,51.5137,8700.0
2007-08-13 10:00:00,78.67,78.85,78.61,78.81,12500.0,51.5989,51.717,51.5596,51.6908,12500.0
2007-08-13 10:30:00,78.81,78.83,78.53,78.69,13200.0,51.6908,51.7039,51.5071,51.612,13200.0
2007-08-13 11:00:00,78.62,78.82,78.46,78.81,18000.0,51.5661,51.6973,51.4612,51.6908,18000.0
2007-08-13 11:30:00,78.79,78.99,78.71,78.89,10000.0,51.6776,51.8088,51.6252,51.7432,10000.0
2007-08-13 12:00:00,78.82,78.85,78.59,78.6,11200.0,51.6973,51.717,51.5465,51.553,11200.0
2007-08-13 12:30:00,78.61,78.65,78.47,78.6,8000.0,51.5596,51.5858,51.4677,51.553,8000.0
2007-08-13 13:00:00,78.64,78.64,78.26,78.37,28300.0,51.5792,51.5792,51.33,51.4022,28300.0
2007-08-13 13:30:00,78.38,78.58,78.33,78.58,14100.0,51.4087,51.5399,51.3759,51.5399,14100.0
2007-08-13 14:00:00,78.55,78.73,78.44,78.68,16000.0,51.5202,51.6383,51.4481,51.6055,16000.0
2007-08-13 14:30:00,78.68,78.76,78.55,78.55,15700.0,51.6055,51.658,51.5202,51.5202,15700.0
2007-08-13 15:00:00,78.54,78.62,78.3,78.54,33600.0,51.5137,51.5661,51.3562,51.5137,33600.0
2007-08-13 15:30:00,78.6,78.63,78.12,78.2,19300.0,51.553,51.5727,51.2382,51.2907,19300.0
2007-08-13 16:00:00,78.2,78.2,78.2,78.2,100.0,51.2907,51.2907,51.2907,51.2907,100.0
2007-08-14 09:30:00,78.43,78.43,77.99,78.18,23300.0,51.4415,51.4415,51.1529,51.2775,23300.0
2007-08-14 10:00:00,78.1,78.1,77.55,77.64,19000.0,51.2251,51.2251,50.8643,50.9234,19000.0
2007-08-14 10:30:00,77.67,77.67,77.26,77.34,5000.0,50.943,50.943,50.6741,50.7266,5000.0
2007-08-14 11:00:00,77.23,77.24,76.98,77.13,11200.0,50.6544,50.661,50.4905,50.5889,11200.0
2007-08-14 11:30:00,77.2,77.7,77.14,77.66,8900.0,50.6348,50.9627,50.5954,50.9365,8900.0
2007-08-14 12:00:00,77.61,77.66,77.45,77.49,9000.0,50.9037,50.9365,50.7987,50.825,9000.0
2007-08-14 12:30:00,77.48,77.64,77.36,77.64,12100.0,50.8184,50.9234,50.7397,50.9234,12100.0
2007-08-14 13:00:00,77.53,77.56,77.26,77.3,10000.0,50.8512,50.8709,50.6741,50.7004,10000.0
2007-08-14 13:30:00,77.26,77.57,77.07,77.14,16500.0,50.6741,50.8774,50.5495,50.5954,16500.0
2007-08-14 14:00:00,77.11,77.19,76.9,77.19,26700.0,50.5757,50.6282,50.438,50.6282,26700.0
2007-08-14 14:30:00,77.02,77.06,76.8,76.99,33600.0,50.5167,50.5429,50.3724,50.497,33600.0
2007-08-14 15:00:00,77.01,77.38,76.94,77.19,30300.0,50.5101,50.7528,50.4642,50.6282,30300.0
2007-08-14 15:30:00,77.13,77.13,76.61,76.61,22100.0,50.5889,50.5889,50.2478,50.2478,22100.0
2007-08-14 16:00:00,76.61,76.61,76.61,76.61,0.0,50.2478,50.2478,50.2478,50.2478,0.0
2007-08-15 09:30:00,76.5,77.2,76.15,76.98,54900.0,50.1756,50.6348,49.9461,50.4905,54900.0
2007-08-15 10:00:00,77.06,77.3,76.69,77.3,22700.0,50.5429,50.7004,50.3003,50.7004,22700.0
2007-08-15 10:30:00,77.53,77.53,76.93,77.09,31400.0,50.8512,50.8512,50.4577,50.5626,31400.0
2007-08-15 11:00:00,77.12,77.29,76.79,77.29,115200.0,50.5823,50.6938,50.3659,50.6938,115200.0
2007-08-15 11:30:00,77.22,77.22,76.56,76.67,29000.0,50.6479,50.6479,50.215,50.2871,29000.0
2007-08-15 12:00:00,76.69,76.94,76.69,76.82,38700.0,50.3003,50.4642,50.3003,50.3855,38700.0
2007-08-15 12:30:00,76.76,77.03,76.69,76.89,40600.0,50.3462,50.5233,50.3003,50.4314,40600.0
2007-08-15 13:00:00,76.88,77.1,76.76,77.06,34600.0,50.4249,50.5692,50.3462,50.5429,34600.0
2007-08-15 13:30:00,77.08,77.53,77.08,77.3,39600.0,50.5561,50.8512,50.5561,50.7004,39600.0
2007-08-15 14:00:00,77.3,77.31,76.8,76.8,82100.0,50.7004,50.7069,50.3724,50.3724,82100.0
2007-08-15 14:30:00,76.9,76.92,76.31,76.37,57300.0,50.438,50.4511,50.051,50.0904,57300.0
2007-08-15 15:00:00,76.39,76.53,75.76,75.95,230100.0,50.1035,50.1953,49.6903,49.8149,230100.0
2007-08-15 15:30:00,75.94,76.08,75.38,75.56,111100.0,49.8083,49.9002,49.441,49.5591,111100.0
2007-08-15 16:00:00,75.58,75.6,75.57,75.6,3700.0,49.5722,49.5853,49.5657,49.5853,3700.0
2007-08-16 09:30:00,74.72,75.5,74.61,75.0,98600.0,49.0082,49.5198,48.936,49.1918,98600.0
2007-08-16 10:00:00,74.92,74.99,74.45,74.49,54900.0,49.1393,49.1852,48.8311,48.8573,54900.0
2007-08-16 10:30:00,74.45,75.15,74.4,74.84,17700.0,48.8311,49.2902,48.7983,49.0869,17700.0
2007-08-16 11:00:00,74.87,75.35,74.72,74.87,28300.0,49.1065,49.4214,49.0082,49.1065,28300.0
2007-08-16 11:30:00,74.92,74.92,74.52,74.64,39800.0,49.1393,49.1393,48.877,48.9557,39800.0
2007-08-16 12:00:00,74.64,74.64,73.92,74.29,88000.0,48.9557,48.9557,48.4834,48.7261,88000.0
2007-08-16 12:30:00,74.25,74.4,73.74,73.8,139900.0,48.6999,48.7983,48.3654,48.4047,139900.0
2007-08-16 13:00:00,73.81,74.67,73.67,74.39,64900.0,48.4113,48.9754,48.3195,48.7917,64900.0
2007-08-16 13:30:00,74.4,75.06,74.38,74.96,45400.0,48.7983,49.2312,48.7852,49.1656,45400.0
2007-08-16 14:00:00,74.93,75.75,74.76,75.43,60200.0,49.1459,49.6837,49.0344,49.4738,60200.0
2007-08-16 14:30:00,75.4,75.45,74.85,75.25,60900.0,49.4542,49.487,49.0934,49.3558,60900.0
2007-08-16 15:00:00,75.25,75.27,74.22,75.25,62100.0,49.3558,49.3689,48.6802,49.3558,62100.0
2007-08-16 15:30:00,75.26,76.8,75.26,76.5,47800.0,49.3623,50.3724,49.3623,50.1756,47800.0
2007-08-16 16:00:00,76.56,76.62,76.4,76.62,600.0,50.215,50.2544,50.1101,50.2544,600.0
2007-08-17 09:30:00,78.9,79.0,77.93,78.01,171100.0,51.7498,51.8154,51.1136,51.166,171100.0
2007-08-17 10:00:00,77.94,78.26,77.44,77.51,42700.0,51.1201,51.33,50.7922,50.8381,42700.0
2007-08-17 10:30:00,77.49,77.64,76.81,77.34,27200.0,50.825,50.9234,50.379,50.7266,27200.0
2007-08-17 11:00:00,77.28,77.48,76.97,77.39,81800.0,50.6872,50.8184,50.4839,50.7594,81800.0
2007-08-17 11:30:00,77.42,77.73,77.32,77.45,27600.0,50.7791,50.9824,50.7135,50.7987,27600.0
2007-08-17 12:00:00,77.47,77.62,77.3,77.55,26400.0,50.8119,50.9102,50.7004,50.8643,26400.0
2007-08-17 12:30:00,77.64,77.84,77.58,77.64,29500.0,50.9234,51.0545,50.884,50.9234,29500.0
2007-08-17 13:00:00,77.79,78.19,77.77,78.02,40000.0,51.0217,51.2841,51.0086,51.1726,40000.0
2007-08-17 13:30:00,78.02,78.08,77.78,77.83,17000.0,51.1726,51.212,51.0152,51.048,17000.0
2007-08-17 14:00:00,77.83,77.93,77.69,77.78,36600.0,51.048,51.1136,50.9562,51.0152,36600.0
2007-08-17 14:30:00,77.78,77.88,77.69,77.87,40100.0,51.0152,51.0808,50.9562,51.0742,40100.0
2007-08-17 15:00:00,77.87,78.46,77.82,78.07,13100.0,51.0742,51.4612,51.0414,51.2054,13100.0
2007-08-17 15:30:00,78.2,78.4,78.13,78.17,20600.0,51.2907,51.4218,51.2447,51.271,20600.0
2007-08-17 16:00:00,78.15,78.3,78.15,78.3,3700.0,51.2579,51.3562,51.2579,51.3562,3700.0
2007-08-20 09:30:00,78.6,78.6,78.01,78.18,53400.0,51.553,51.553,51.166,51.2775,53400.0
2007-08-20 10:00:00,78.13,78.35,78.03,78.17,33900.0,51.2447,51.389,51.1792,51.271,33900.0
2007-08-20 10:30:00,78.08,78.29,78.0,78.21,11500.0,51.212,51.3497,51.1595,51.2972,11500.0
2007-08-20 11:00:00,78.27,78.27,78.04,78.12,17700.0,51.3366,51.3366,51.1857,51.2382,17700.0
2007-08-20 11:30:00,78.08,78.19,77.76,77.79,33500.0,51.212,51.2841,51.0021,51.0217,33500.0
2007-08-20 12:00:00,77.72,77.87,77.48,77.69,58400.0,50.9758,51.0742,50.8184,50.9562,58400.0
2007-08-20 12:30:00,77.7,77.77,77.48,77.48,54700.0,50.9627,51.0086,50.8184,50.8184,54700.0
2007-08-20 13:00:00,77.49,77.62,77.38,77.47,200100.0,50.825,50.9102,50.7528,50.8119,200100.0
2007-08-20 13:30:00,77.45,77.76,77.34,77.53,64400.0,50.7987,51.0021,50.7266,50.8512,64400.0
2007-08-20 14:00:00,77.51,77.7,77.39,77.7,98200.0,50.8381,50.9627,50.7594,50.9627,98200.0
2007-08-20 14:30:00,77.66,78.06,77.63,78.04,53700.0,50.9365,51.1988,50.9168,51.1857,53700.0
2007-08-20 15:00:00,78.09,78.59,78.05,78.51,59200.0,51.2185,51.5465,51.1923,51.494,59200.0
2007-08-20 15:30:00,78.44,78.46,78.12,78.27,56900.0,51.4481,51.4612,51.2382,51.3366,56900.0
2007-08-20 16:00:00,78.26,78.26,78.26,78.26,300.0,51.33,51.33,51.33,51.33,300.0
2007-08-21 09:30:00,77.9,78.43,77.9,78.35,27500.0,51.0939,51.4415,51.0939,51.389,27500.0
2007-08-21 10:00:00,78.38,78.38,78.01,78.15,46300.0,51.4087,51.4087,51.166,51.2579,46300.0
2007-08-21 10:30:00,78.26,78.37,78.15,78.35,104600.0,51.33,51.4022,51.2579,51.389,104600.0
2007-08-21 11:00:00,78.34,78.51,78.17,78.49,198300.0,51.3825,51.494,51.271,51.4809,198300.0
2007-08-21 11:30:00,78.51,78.92,78.51,78.85,179500.0,51.494,51.7629,51.494,51.717,179500.0
2007-08-21 12:00:00,78.83,78.96,78.72,78.96,38500.0,51.7039,51.7891,51.6317,51.7891,38500.0
2007-08-21 12:30:00,78.87,78.87,78.43,78.59,42500.0,51.7301,51.7301,51.4415,51.5465,42500.0
2007-08-21 13:00:00,78.62,78.68,78.49,78.68,21400.0,51.5661,51.6055,51.4809,51.6055,21400.0
2007-08-21 13:30:00,78.7,78.78,78.51,78.51,22200.0,51.6186,51.6711,51.494,51.494,22200.0
2007-08-21 14:00:00,78.55,78.69,78.47,78.55,23700.0,51.5202,51.612,51.4677,51.5202,23700.0
2007-08-21 14:30:00,78.54,78.56,78.23,78.4,60100.0,51.5137,51.5268,51.3103,51.4218,60100.0
2007-08-21 15:00:00,78.42,78.51,78.32,78.5,42400.0,51.435,51.494,51.3694,51.4874,42400.0
2007-08-21 15:30:00,78.51,78.67,78.36,78.42,37400.0,51.494,51.5989,51.3956,51.435,37400.0
2007-08-21 16:00:00,78.48,78.48,78.48,78.48,1700.0,51.4743,51.4743,51.4743,51.4743,1700.0
2007-08-22 09:30:00,79.2,79.47,79.14,79.2,37000.0,51.9465,52.1236,51.9072,51.9465,37000.0
2007-08-22 10:00:00,79.17,79.29,79.14,79.23,6200.0,51.9269,52.0056,51.9072,51.9662,6200.0
2007-08-22 10:30:00,79.15,79.31,79.15,79.21,11100.0,51.9138,52.0187,51.9138,51.9531,11100.0
2007-08-22 11:00:00,79.17,79.18,78.9,79.08,10600.0,51.9269,51.9334,51.7498,51.8678,10600.0
2007-08-22 11:30:00,78.95,79.19,78.95,79.11,9200.0,51.7826,51.94,51.7826,51.8875,9200.0
2007-08-22 12:00:00,79.11,79.2,78.91,78.91,69700.0,51.8875,51.9465,51.7563,51.7563,69700.0
2007-08-22 12:30:00,78.89,78.9,78.68,78.87,27700.0,51.7432,51.7498,51.6055,51.7301,27700.0
2007-08-22 13:00:00,78.91,78.94,78.61,78.83,25000.0,51.7563,51.776,51.5596,51.7039,25000.0
2007-08-22 13:30:00,78.83,79.13,78.8,79.13,19700.0,51.7039,51.9006,51.6842,51.9006,19700.0
2007-08-22 14:00:00,79.06,79.07,78.8,78.8,16700.0,51.8547,51.8613,51.6842,51.6842,16700.0
2007-08-22 14:30:00,78.83,79.05,78.75,79.02,35200.0,51.7039,51.8482,51.6514,51.8285,35200.0
2007-08-22 15:00:00,79.02,79.3,78.9,79.2,16900.0,51.8285,52.0121,51.7498,51.9465,16900.0
2007-08-22 15:30:00,79.22,79.47,79.22,79.37,53500.0,51.9597,52.1236,51.9597,52.058,53500.0
2007-08-22 16:00:00,79.37,79.37,79.37,79.37,0.0,52.058,52.058,52.058,52.058,0.0
2007-08-23 09:30:00,79.92,79.92,79.3,79.44,52400.0,52.4188,52.4188,52.0121,52.104,52400.0
2007-08-23 10:00:00,79.44,79.57,79.3,79.4,53100.0,52.104,52.1892,52.0121,52.0777,53100.0
2007-08-23 10:30:00,79.38,79.58,79.38,79.54,19400.0,52.0646,52.1958,52.0646,52.1696,19400.0
2007-08-23 11:00:00,79.54,79.54,79.23,79.25,13000.0,52.1696,52.1696,51.9662,51.9793,13000.0
2007-08-23 11:30:00,79.19,79.22,78.93,78.93,21400.0,51.94,51.9597,51.7695,51.7695,21400.0
2007-08-23 12:00:00,78.98,79.12,78.98,79.04,7500.0,51.8023,51.8941,51.8023,51.8416,7500.0
2007-08-23 12:30:00,79.08,79.14,78.81,78.87,16000.0,51.8678,51.9072,51.6908,51.7301,16000.0
2007-08-23 13:00:00,78.9,79.04,78.83,78.89,7800.0,51.7498,51.8416,51.7039,51.7432,7800.0
2007-08-23 13:30:00,78.87,79.2,78.85,79.2,21500.0,51.7301,51.9465,51.717,51.9465,21500.0
2007-08-23 14:00:00,79.14,79.38,79.14,79.28,20400.0,51.9072,52.0646,51.9072,51.999,20400.0
2007-08-23 14:30:00,79.27,79.34,79.0,79.06,25500.0,51.9925,52.0384,51.8154,51.8547,25500.0
2007-08-23 15:00:00,79.06,79.41,78.96,79.27,49400.0,51.8547,52.0843,51.7891,51.9925,49400.0
2007-08-23 15:30:00,79.3,79.36,79.08,79.27,36200.0,52.0121,52.0515,51.8678,51.9925,36200.0
2007-08-23 16:00:00,79.27,79.27,79.27,79.27,0.0,51.9925,51.9925,51.9925,51.9925,0.0
2007-08-24 09:30:00,79.26,79.35,79.12,79.23,13800.0,51.9859,52.0449,51.8941,51.9662,13800.0
2007-08-24 10:00:00,79.23,79.6,79.23,79.32,29300.0,51.9662,52.2089,51.9662,52.0253,29300.0
2007-08-24 10:30:00,79.3,79.37,79.16,79.27,21600.0,52.0121,52.058,51.9203,51.9925,21600.0
2007-08-24 11:00:00,79.28,79.42,79.24,79.35,24300.0,51.999,52.0908,51.9728,52.0449,24300.0
2007-08-24 11:30:00,79.38,79.45,79.22,79.44,14300.0,52.0646,52.1105,51.9597,52.104,14300.0
2007-08-24 12:00:00,79.44,79.74,79.37,79.65,38100.0,52.104,52.3007,52.058,52.2417,38100.0
2007-08-24 12:30:00,79.65,79.68,79.62,79.62,9200.0,52.2417,52.2614,52.222,52.222,9200.0
2007-08-24 13:00:00,79.61,79.77,79.61,79.72,17500.0,52.2155,52.3204,52.2155,52.2876,17500.0
2007-08-24 13:30:00,79.74,79.75,79.63,79.74,55700.0,52.3007,52.3073,52.2286,52.3007,55700.0
2007-08-24 14:00:00,79.74,79.86,79.71,79.76,28900.0,52.3007,52.3794,52.2811,52.3138,28900.0
2007-08-24 14:30:00,79.74,79.97,79.7,79.97,39800.0,52.3007,52.4516,52.2745,52.4516,39800.0
2007-08-24 15:00:00,79.96,79.96,79.77,79.88,34500.0,52.445,52.445,52.3204,52.3926,34500.0
2007-08-24 15:30:00,79.93,80.16,79.93,80.12,23900.0,52.4253,52.5762,52.4253,52.55,23900.0
2007-08-24 16:00:00,80.17,80.17,80.17,80.17,100.0,52.5828,52.5828,52.5828,52.5828,100.0
2007-08-27 09:30:00,79.89,79.96,79.75,79.8,14600.0,52.3991,52.445,52.3073,52.3401,14600.0
2007-08-27 10:00:00,79.85,79.87,79.64,79.66,34300.0,52.3729,52.386,52.2351,52.2483,34300.0
2007-08-27 10:30:00,79.68,79.7,79.6,79.67,7900.0,52.2614,52.2745,52.2089,52.2548,7900.0
2007-08-27 11:00:00,79.64,79.64,79.45,79.56,4200.0,52.2351,52.2351,52.1105,52.1827,4200.0
2007-08-27 11:30:00,79.51,79.64,79.48,79.63,6200.0,52.1499,52.2351,52.1302,52.2286,6200.0
2007-08-27 12:00:00,79.57,79.65,79.48,79.63,17300.0,52.1892,52.2417,52.1302,52.2286,17300.0
2007-08-27 12:30:00,79.61,79.73,79.57,79.57,8200.0,52.2155,52.2942,52.1892,52.1892,8200.0
2007-08-27 13:00:00,79.56,79.76,79.56,79.62,18100.0,52.1827,52.3138,52.1827,52.222,18100.0
2007-08-27 13:30:00,79.67,79.67,79.47,79.51,10000.0,52.2548,52.2548,52.1236,52.1499,10000.0
2007-08-27 14:00:00,79.55,79.71,79.55,79.68,39600.0,52.1761,52.2811,52.1761,52.2614,39600.0
2007-08-27 14:30:00,79.68,79.81,79.55,79.56,20700.0,52.2614,52.3466,52.1761,52.1827,20700.0
2007-08-27 15:00:00,79.55,79.61,79.49,79.52,23100.0,52.1761,52.2155,52.1368,52.1564,23100.0
2007-08-27 15:30:00,79.54,79.62,79.3,79.4,58500.0,52.1696,52.222,52.0121,52.0777,58500.0
2007-08-27 16:00:00,79.4,79.4,79.4,79.4,0.0,52.0777,52.0777,52.0777,52.0777,0.0
2007-08-28 09:30:00,78.85,78.85,78.54,78.54,17100.0,51.717,51.717,51.5137,51.5137,17100.0
2007-08-28 10:00:00,78.57,78.69,78.43,78.55,53200.0,51.5333,51.612,51.4415,51.5202,53200.0
2007-08-28 10:30:00,78.53,78.59,78.31,78.4,31000.0,51.5071,51.5465,51.3628,51.4218,31000.0
2007-08-28 11:00:00,78.37,78.42,78.21,78.26,5500.0,51.4022,51.435,51.2972,51.33,5500.0
2007-08-28 11:30:00,78.28,78.28,78.01,78.11,19100.0,51.3431,51.3431,51.166,51.2316,19100.0
2007-08-28 12:00:00,78.14,78.21,78.1,78.16,87400.0,51.2513,51.2972,51.2251,51.2644,87400.0
2007-08-28 12:30:00,78.24,78.31,78.21,78.26,34900.0,51.3169,51.3628,51.2972,51.33,34900.0
2007-08-28 13:00:00,78.27,78.27,78.17,78.22,13500.0,51.3366,51.3366,51.271,51.3038,13500.0
2007-08-28 13:30:00,78.21,78.33,78.21,78.3,26700.0,51.2972,51.3759,51.2972,51.3562,26700.0
2007-08-28 14:00:00,78.33,78.33,78.04,78.14,107300.0,51.3759,51.3759,51.1857,51.2513,107300.0
2007-08-28 14:30:00,78.13,78.15,77.79,77.83,34500.0,51.2447,51.2579,51.0217,51.048,34500.0
2007-08-28 15:00:00,77.9,77.93,77.59,77.66,37800.0,51.0939,51.1136,50.8906,50.9365,37800.0
2007-08-28 15:30:00,77.55,77.55,77.19,77.35,26900.0,50.8643,50.8643,50.6282,50.7332,26900.0
2007-08-28 16:00:00,77.35,77.42,77.35,77.42,400.0,50.7332,50.7791,50.7332,50.7791,400.0
2007-08-29 09:30:00,77.89,77.89,77.6,77.64,36900.0,51.0873,51.0873,50.8971,50.9234,36900.0
2007-08-29 10:00:00,77.64,77.72,77.46,77.62,48300.0,50.9234,50.9758,50.8053,50.9102,48300.0
2007-08-29 10:30:00,77.65,77.8,77.5,77.77,23700.0,50.9299,51.0283,50.8315,51.0086,23700.0
2007-08-29 11:00:00,77.95,78.07,77.89,77.99,8700.0,51.1267,51.2054,51.0873,51.1529,8700.0
2007-08-29 11:30:00,78.0,78.3,77.97,78.23,13700.0,51.1595,51.3562,51.1398,51.3103,13700.0
2007-08-29 12:00:00,78.17,78.2,78.06,78.07,23000.0,51.271,51.2907,51.1988,51.2054,23000.0
2007-08-29 12:30:00,78.07,78.13,77.89,77.92,30100.0,51.2054,51.2447,51.0873,51.107,30100.0
2007-08-29 13:00:00,77.95,78.02,77.75,77.82,31100.0,51.1267,51.1726,50.9955,51.0414,31100.0
2007-08-29 13:30:00,77.87,77.96,77.81,77.93,27600.0,51.0742,51.1332,51.0349,51.1136,27600.0
2007-08-29 14:00:00,78.03,78.24,78.03,78.15,34200.0,51.1792,51.3169,51.1792,51.2579,34200.0
2007-08-29 14:30:00,78.16,78.4,78.16,78.3,41100.0,51.2644,51.4218,51.2644,51.3562,41100.0
2007-08-29 15:00:00,78.31,78.64,78.31,78.63,43400.0,51.3628,51.5792,51.3628,51.5727,43400.0
2007-08-29 15:30:00,78.7,79.08,78.7,78.99,30500.0,51.6186,51.8678,51.6186,51.8088,30500.0
2007-08-29 16:00:00,78.99,78.99,78.99,78.99,0.0,51.8088,51.8088,51.8088,51.8088,0.0
2007-08-30 09:30:00,78.26,78.69,78.26,78.57,46200.0,51.33,51.612,51.33,51.5333,46200.0
2007-08-30 10:00:00,78.57,78.75,78.43,78.69,113500.0,51.5333,51.6514,51.4415,51.612,113500.0
2007-08-30 10:30:00,78.71,78.78,78.57,78.7,23000.0,51.6252,51.6711,51.5333,51.6186,23000.0
2007-08-30 11:00:00,78.71,79.12,78.64,79.01,113000.0,51.6252,51.8941,51.5792,51.8219,113000.0
2007-08-30 11:30:00,79.03,79.13,78.93,78.94,57600.0,51.835,51.9006,51.7695,51.776,57600.0
2007-08-30 12:00:00,78.94,78.94,78.42,78.7,117700.0,51.776,51.776,51.435,51.6186,117700.0
2007-08-30 12:30:00,78.65,78.99,78.63,78.95,55800.0,51.5858,51.8088,51.5727,51.7826,55800.0
2007-08-30 13:00:00,78.91,79.0,78.69,78.69,32200.0,51.7563,51.8154,51.612,51.612,32200.0
2007-08-30 13:30:00,78.74,78.77,78.53,78.77,105900.0,51.6448,51.6645,51.5071,51.6645,105900.0
2007-08-30 14:00:00,78.75,78.79,78.51,78.51,33800.0,51.6514,51.6776,51.494,51.494,33800.0
2007-08-30 14:30:00,78.5,78.54,78.19,78.29,100400.0,51.4874,51.5137,51.2841,51.3497,100400.0
2007-08-30 15:00:00,78.25,78.72,78.25,78.58,78000.0,51.3235,51.6317,51.3235,51.5399,78000.0
2007-08-30 15:30:00,78.55,78.6,78.33,78.52,74200.0,51.5202,51.553,51.3759,51.5005,74200.0
2007-08-30 16:00:00,78.52,78.52,78.52,78.52,46000.0,51.5005,51.5005,51.5005,51.5005,46000.0
2007-08-31 09:30:00,79.44,79.49,79.32,79.38,73700.0,52.104,52.1368,52.0253,52.0646,73700.0
2007-08-31 10:00:00,79.46,79.66,79.01,79.28,61400.0,52.1171,52.2483,51.8219,51.999,61400.0
2007-08-31 10:30:00,79.22,79.44,79.22,79.29,17500.0,51.9597,52.104,51.9597,52.0056,17500.0
2007-08-31 11:00:00,79.25,79.31,78.96,79.07,20700.0,51.9793,52.0187,51.7891,51.8613,20700.0
2007-08-31 11:30:00,79.12,79.54,79.12,79.45,12300.0,51.8941,52.1696,51.8941,52.1105,12300.0
2007-08-31 12:00:00,79.44,79.62,79.39,79.57,2200.0,52.104,52.222,52.0712,52.1892,2200.0
2007-08-31 12:30:00,79.6,79.84,79.6,79.68,8600.0,52.2089,52.3663,52.2089,52.2614,8600.0
2007-08-31 13:00:00,79.69,79.69,79.58,79.6,20900.0,52.2679,52.2679,52.1958,52.2089,20900.0
2007-08-31 13:30:00,79.62,79.65,79.44,79.63,23100.0,52.222,52.2417,52.104,52.2286,23100.0
2007-08-31 14:00:00,79.59,79.7,79.49,79.53,11600.0,52.2023,52.2745,52.1368,52.163,11600.0
2007-08-31 14:30:00,79.52,79.63,79.49,79.55,28500.0,52.1564,52.2286,52.1368,52.1761,28500.0
2007-08-31 15:00:00,79.52,79.74,79.49,79.68,15100.0,52.1564,52.3007,52.1368,52.2614,15100.0
2007-08-31 15:30:00,79.71,79.96,79.37,79.37,18200.0,52.2811,52.445,52.058,52.058,18200.0
2007-08-31 16:00:00,79.35,79.46,79.35,79.46,4900.0,52.0449,52.1171,52.0449,52.1171,4900.0
2007-09-04 09:30:00,79.3,79.75,79.29,79.73,14800.0,52.0121,52.3073,52.0056,52.2942,14800.0
2007-09-04 10:00:00,79.72,79.93,79.69,79.83,18200.0,52.2876,52.4253,52.2679,52.3598,18200.0
2007-09-04 10:30:00,79.87,80.08,79.84,80.01,107400.0,52.386,52.5237,52.3663,52.4778,107400.0
2007-09-04 11:00:00,79.97,80.11,79.92,80.02,14300.0,52.4516,52.5434,52.4188,52.4844,14300.0
2007-09-04 11:30:00,79.99,80.09,79.93,79.97,153700.0,52.4647,52.5303,52.4253,52.4516,153700.0
2007-09-04 12:00:00,79.99,80.03,79.94,80.01,20500.0,52.4647,52.4909,52.4319,52.4778,20500.0
2007-09-04 12:30:00,80.02,80.09,79.98,80.02,233600.0,52.4844,52.5303,52.4581,52.4844,233600.0
2007-09-04 13:00:00,80.01,80.21,79.96,80.11,198600.0,52.4778,52.609,52.445,52.5434,198600.0
2007-09-04 13:30:00,80.1,80.2,80.04,80.15,468000.0,52.5368,52.6024,52.4975,52.5696,468000.0
2007-09-04 14:00:00,80.14,80.26,80.06,80.21,125500.0,52.5631,52.6418,52.5106,52.609,125500.0
2007-09-04 14:30:00,80.23,80.41,80.23,80.38,145200.0,52.6221,52.7402,52.6221,52.7205,145200.0
2007-09-04 15:00:00,80.39,80.68,80.38,80.68,122500.0,52.7271,52.9173,52.7205,52.9173,122500.0
2007-09-04 15:30:00,80.69,80.72,80.3,80.36,102900.0,52.9238,52.9435,52.668,52.7074,102900.0
2007-09-04 16:00:00,80.36,80.36,80.36,80.36,0.0,52.7074,52.7074,52.7074,52.7074,0.0
2007-09-05 09:30:00,79.52,79.69,79.51,79.51,80000.0,52.1564,52.2679,52.1499,52.1499,80000.0
2007-09-05 10:00:00,79.45,79.45,79.1,79.21,57000.0,52.1105,52.1105,51.881,51.9531,57000.0
2007-09-05 10:30:00,79.21,79.41,79.2,79.36,14700.0,51.9531,52.0843,51.9465,52.0515,14700.0
2007-09-05 11:00:00,79.27,79.27,79.14,79.16,6900.0,51.9925,51.9925,51.9072,51.9203,6900.0
2007-09-05 11:30:00,79.16,79.16,79.02,79.15,8600.0,51.9203,51.9203,51.8285,51.9138,8600.0
2007-09-05 12:00:00,79.21,79.39,79.19,79.38,4700.0,51.9531,52.0712,51.94,52.0646,4700.0
2007-09-05 12:30:00,79.34,79.37,79.26,79.37,15000.0,52.0384,52.058,51.9859,52.058,15000.0
2007-09-05 13:00:00,79.36,79.42,79.23,79.23,16600.0,52.0515,52.0908,51.9662,51.9662,16600.0
2007-09-05 13:30:00,79.22,79.26,79.13,79.22,21000.0,51.9597,51.9859,51.9006,51.9597,21000.0
2007-09-05 14:00:00,79.24,79.33,78.88,78.95,32800.0,51.9728,52.0318,51.7367,51.7826,32800.0
2007-09-05 14:30:00,78.97,79.13,78.89,79.13,19800.0,51.7957,51.9006,51.7432,51.9006,19800.0
2007-09-05 15:00:00,79.11,79.26,79.08,79.17,26100.0,51.8875,51.9859,51.8678,51.9269,26100.0
2007-09-05 15:30:00,79.18,79.39,79.01,79.19,31100.0,51.9334,52.0712,51.8219,51.94,31100.0
2007-09-05 16:00:00,79.12,79.12,79.12,79.12,100.0,51.8941,51.8941,51.8941,51.8941,100.0
2007-09-06 09:30:00,79.35,79.47,79.08,79.16,22400.0,52.0449,52.1236,51.8678,51.9203,22400.0
2007-09-06 10:00:00,79.18,79.18,78.84,78.96,31900.0,51.9334,51.9334,51.7104,51.7891,31900.0
2007-09-06 10:30:00,78.95,79.26,78.95,79.23,7500.0,51.7826,51.9859,51.7826,51.9662,7500.0
2007-09-06 11:00:00,79.16,79.34,79.06,79.33,6100.0,51.9203,52.0384,51.8547,52.0318,6100.0
2007-09-06 11:30:00,79.39,79.5,79.38,79.45,14100.0,52.0712,52.1433,52.0646,52.1105,14100.0
2007-09-06 12:00:00,79.39,79.67,79.37,79.59,5100.0,52.0712,52.2548,52.058,52.2023,5100.0
2007-09-06 12:30:00,79.53,79.61,79.3,79.49,14100.0,52.163,52.2155,52.0121,52.1368,14100.0
2007-09-06 13:00:00,79.49,79.51,79.24,79.33,6500.0,52.1368,52.1499,51.9728,52.0318,6500.0
2007-09-06 13:30:00,79.26,79.42,79.26,79.38,13400.0,51.9859,52.0908,51.9859,52.0646,13400.0
2007-09-06 14:00:00,79.32,79.49,79.32,79.4,6000.0,52.0253,52.1368,52.0253,52.0777,6000.0
2007-09-06 14:30:00,79.37,79.49,79.34,79.39,12700.0,52.058,52.1368,52.0384,52.0712,12700.0
2007-09-06 15:00:00,79.47,79.56,79.37,79.46,32400.0,52.1236,52.1827,52.058,52.1171,32400.0
2007-09-06 15:30:00,79.46,79.61,79.4,79.61,36100.0,52.1171,52.2155,52.0777,52.2155,36100.0
2007-09-06 16:00:00,79.61,79.61,79.61,79.61,0.0,52.2155,52.2155,52.2155,52.2155,0.0
2007-09-07 09:30:00,78.52,78.63,78.4,78.58,25700.0,51.5005,51.5727,51.4218,51.5399,25700.0
2007-09-07 10:00:00,78.6,78.72,78.46,78.59,22900.0,51.553,51.6317,51.4612,51.5465,22900.0
2007-09-07 10:30:00,78.59,78.6,78.24,78.31,44700.0,51.5465,51.553,51.3169,51.3628,44700.0
2007-09-07 11:00:00,78.29,78.34,78.09,78.09,18800.0,51.3497,51.3825,51.2185,51.2185,18800.0
2007-09-07 11:30:00,78.12,78.57,78.12,78.57,22800.0,51.2382,51.5333,51.2382,51.5333,22800.0
2007-09-07 12:00:00,78.53,78.59,78.38,78.59,15100.0,51.5071,51.5465,51.4087,51.5465,15100.0
2007-09-07 12:30:00,78.6,78.69,78.48,78.59,35300.0,51.553,51.612,51.4743,51.5465,35300.0
2007-09-07 13:00:00,78.61,78.88,78.6,78.72,14200.0,51.5596,51.7367,51.553,51.6317,14200.0
2007-09-07 13:30:00,78.69,78.69,78.39,78.39,4100.0,51.612,51.612,51.4153,51.4153,4100.0
2007-09-07 14:00:00,78.41,78.47,78.34,78.4,11200.0,51.4284,51.4677,51.3825,51.4218,11200.0
2007-09-07 14:30:00,78.32,78.43,78.1,78.1,11200.0,51.3694,51.4415,51.2251,51.2251,11200.0
2007-09-07 15:00:00,78.08,78.35,77.99,78.05,9000.0,51.212,51.389,51.1529,51.1923,9000.0
2007-09-07 15:30:00,78.06,78.41,77.95,78.26,23700.0,51.1988,51.4284,51.1267,51.33,23700.0
2007-09-07 16:00:00,78.43,78.43,78.43,78.43,100.0,51.4415,51.4415,51.4415,51.4415,100.0
2007-09-10 09:30:00,78.54,78.68,78.29,78.29,40900.0,51.5137,51.6055,51.3497,51.3497,40900.0
2007-09-10 10:00:00,78.29,78.34,77.99,77.99,34700.0,51.3497,51.3825,51.1529,51.1529,34700.0
2007-09-10 10:30:00,77.99,78.05,77.6,77.78,54300.0,51.1529,51.1923,50.8971,51.0152,54300.0
2007-09-10 11:00:00,77.79,77.82,77.41,77.53,19700.0,51.0217,51.0414,50.7725,50.8512,19700.0
2007-09-10 11:30:00,77.49,77.67,77.38,77.62,16700.0,50.825,50.943,50.7528,50.9102,16700.0
2007-09-10 12:00:00,77.67,77.83,77.58,77.83,10300.0,50.943,51.048,50.884,51.048,10300.0
2007-09-10 12:30:00,77.78,77.78,77.6,77.7,14200.0,51.0152,51.0152,50.8971,50.9627,14200.0
2007-09-10 13:00:00,77.72,77.93,77.68,77.86,21600.0,50.9758,51.1136,50.9496,51.0677,21600.0
2007-09-10 13:30:00,77.94,78.04,77.8,77.81,33000.0,51.1201,51.1857,51.0283,51.0349,33000.0
2007-09-10 14:00:00,77.81,78.1,77.68,78.1,20800.0,51.0349,51.2251,50.9496,51.2251,20800.0
2007-09-10 14:30:00,78.12,78.23,78.08,78.17,14600.0,51.2382,51.3103,51.212,51.271,14600.0
2007-09-10 15:00:00,78.2,78.68,78.1,78.55,23100.0,51.2907,51.6055,51.2251,51.5202,23100.0
2007-09-10 15:30:00,78.49,78.55,78.09,78.12,26400.0,51.4809,51.5202,51.2185,51.2382,26400.0
2007-09-10 16:00:00,78.01,78.18,78.01,78.18,300.0,51.166,51.2775,51.166,51.2775,300.0
2007-09-11 09:30:00,78.41,78.78,78.41,78.77,23500.0,51.4284,51.6711,51.4284,51.6645,23500.0
2007-09-11 10:00:00,78.69,78.89,78.55,78.89,22600.0,51.612,51.7432,51.5202,51.7432,22600.0
2007-09-11 10:30:00,78.88,79.02,78.83,78.9,10600.0,51.7367,51.8285,51.7039,51.7498,10600.0
2007-09-11 11:00:00,78.88,78.88,78.63,78.8,31800.0,51.7367,51.7367,51.5727,51.6842,31800.0
2007-09-11 11:30:00,78.8,78.82,78.59,78.6,27700.0,51.6842,51.6973,51.5465,51.553,27700.0
2007-09-11 12:00:00,78.57,78.68,78.5,78.66,20400.0,51.5333,51.6055,51.4874,51.5924,20400.0
2007-09-11 12:30:00,78.62,78.82,78.62,78.74,4500.0,51.5661,51.6973,51.5661,51.6448,4500.0
2007-09-11 13:00:00,78.7,78.76,78.62,78.76,5000.0,51.6186,51.658,51.5661,51.658,5000.0
2007-09-11 13:30:00,78.74,78.85,78.72,78.79,26500.0,51.6448,51.717,51.6317,51.6776,26500.0
2007-09-11 14:00:00,78.8,79.14,78.8,79.14,29500.0,51.6842,51.9072,51.6842,51.9072,29500.0
2007-09-11 14:30:00,79.13,79.13,78.92,78.99,9000.0,51.9006,51.9006,51.7629,51.8088,9000.0
2007-09-11 15:00:00,79.01,79.14,78.93,79.06,16400.0,51.8219,51.9072,51.7695,51.8547,16400.0
2007-09-11 15:30:00,79.08,79.18,78.7,79.11,22700.0,51.8678,51.9334,51.6186,51.8875,22700.0
2007-09-11 16:00:00,79.11,79.11,79.11,79.11,0.0,51.8875,51.8875,51.8875,51.8875,0.0
2007-09-12 09:30:00,78.88,79.11,78.72,79.03,37500.0,51.7367,51.8875,51.6317,51.835,37500.0
2007-09-12 10:00:00,79.0,79.12,78.94,79.08,24400.0,51.8154,51.8941,51.776,51.8678,24400.0
2007-09-12 10:30:00,79.08,79.26,79.02,79.02,33500.0,51.8678,51.9859,51.8285,51.8285,33500.0
2007-09-12 11:00:00,79.0,79.33,79.0,79.26,8300.0,51.8154,52.0318,51.8154,51.9859,8300.0
2007-09-12 11:30:00,79.27,79.3,79.15,79.16,11600.0,51.9925,52.0121,51.9138,51.9203,11600.0
2007-09-12 12:00:00,79.22,79.34,79.02,79.02,6900.0,51.9597,52.0384,51.8285,51.8285,6900.0
2007-09-12 12:30:00,79.02,79.15,78.98,79.09,10900.0,51.8285,51.9138,51.8023,51.8744,10900.0
2007-09-12 13:00:00,79.07,79.07,78.92,79.02,10500.0,51.8613,51.8613,51.7629,51.8285,10500.0
2007-09-12 13:30:00,78.95,79.29,78.95,79.26,6700.0,51.7826,52.0056,51.7826,51.9859,6700.0
2007-09-12 14:00:00,79.21,79.42,79.18,79.28,3000.0,51.9531,52.0908,51.9334,51.999,3000.0
2007-09-12 14:30:00,79.27,79.35,79.21,79.35,17400.0,51.9925,52.0449,51.9531,52.0449,17400.0
2007-09-12 15:00:00,79.34,79.34,79.07,79.09,8900.0,52.0384,52.0384,51.8613,51.8744,8900.0
2007-09-12 15:30:00,79.04,79.22,78.97,78.99,16800.0,51.8416,51.9597,51.7957,51.8088,16800.0
2007-09-12 16:00:00,79.02,79.02,79.02,79.02,100.0,51.8285,51.8285,51.8285,51.8285,100.0
2007-09-13 09:30:00,79.35,79.61,79.35,79.61,33200.0,52.0449,52.2155,52.0449,52.2155,33200.0
2007-09-13 10:00:00,79.55,79.74,79.44,79.72,11500.0,52.1761,52.3007,52.104,52.2876,11500.0
2007-09-13 10:30:00,79.7,82.15,79.59,79.83,22800.0,52.2745,53.8814,52.2023,52.3598,22800.0
2007-09-13 11:00:00,79.81,79.98,79.77,79.96,14000.0,52.3466,52.4581,52.3204,52.445,14000.0
2007-09-13 11:30:00,79.94,79.96,79.8,79.9,12100.0,52.4319,52.445,52.3401,52.4057,12100.0
2007-09-13 12:00:00,79.9,79.94,79.79,79.91,7300.0,52.4057,52.4319,52.3335,52.4122,7300.0
2007-09-13 12:30:00,79.91,79.92,79.85,79.9,22200.0,52.4122,52.4188,52.3729,52.4057,22200.0
2007-09-13 13:00:00,79.91,80.13,79.9,80.07,15800.0,52.4122,52.5565,52.4057,52.5172,15800.0
2007-09-13 13:30:00,80.07,80.12,79.69,79.91,166800.0,52.5172,52.55,52.2679,52.4122,166800.0
2007-09-13 14:00:00,79.93,80.0,79.79,79.81,39000.0,52.4253,52.4713,52.3335,52.3466,39000.0
2007-09-13 14:30:00,79.82,79.98,79.82,79.93,24100.0,52.3532,52.4581,52.3532,52.4253,24100.0
2007-09-13 15:00:00,79.99,80.06,79.78,79.91,55000.0,52.4647,52.5106,52.327,52.4122,55000.0
2007-09-13 15:30:00,79.91,80.09,79.63,79.81,27600.0,52.4122,52.5303,52.2286,52.3466,27600.0
2007-09-13 16:00:00,79.81,79.81,79.81,79.81,0.0,52.3466,52.3466,52.3466,52.3466,0.0
2007-09-14 09:30:00,79.3,79.44,79.21,79.38,22700.0,52.0121,52.104,51.9531,52.0646,22700.0
2007-09-14 10:00:00,79.4,79.68,79.4,79.62,34300.0,52.0777,52.2614,52.0777,52.222,34300.0
2007-09-14 10:30:00,79.63,79.75,79.6,79.63,9400.0,52.2286,52.3073,52.2089,52.2286,9400.0
2007-09-14 11:00:00,79.63,79.69,79.48,79.57,19900.0,52.2286,52.2679,52.1302,52.1892,19900.0
2007-09-14 11:30:00,79.59,79.74,79.57,79.74,11800.0,52.2023,52.3007,52.1892,52.3007,11800.0
2007-09-14 12:00:00,79.76,79.86,79.67,79.7,11500.0,52.3138,52.3794,52.2548,52.2745,11500.0
2007-09-14 12:30:00,79.73,79.73,79.58,79.64,15300.0,52.2942,52.2942,52.1958,52.2351,15300.0
2007-09-14 13:00:00,79.63,79.82,79.57,79.82,23200.0,52.2286,52.3532,52.1892,52.3532,23200.0
2007-09-14 13:30:00,79.85,79.87,79.71,79.87,15900.0,52.3729,52.386,52.2811,52.386,15900.0
2007-09-14 14:00:00,79.86,79.88,79.69,79.73,19600.0,52.3794,52.3926,52.2679,52.2942,19600.0
2007-09-14 14:30:00,79.73,79.79,79.51,79.6,17900.0,52.2942,52.3335,52.1499,52.2089,17900.0
2007-09-14 15:00:00,79.62,79.82,79.62,79.82,13100.0,52.222,52.3532,52.222,52.3532,13100.0
2007-09-14 15:30:00,79.77,79.93,79.75,79.86,35200.0,52.3204,52.4253,52.3073,52.3794,35200.0
2007-09-14 16:00:00,79.86,79.86,79.86,79.86,0.0,52.3794,52.3794,52.3794,52.3794,0.0
2007-09-17 09:30:00,79.58,79.68,79.5,79.51,16500.0,52.1958,52.2614,52.1433,52.1499,16500.0
2007-09-17 10:00:00,79.58,79.69,79.52,79.52,34300.0,52.1958,52.2679,52.1564,52.1564,34300.0
2007-09-17 10:30:00,79.49,79.49,79.27,79.33,29700.0,52.1368,52.1368,51.9925,52.0318,29700.0
2007-09-17 11:00:00,79.34,79.42,79.28,79.28,10800.0,52.0384,52.0908,51.999,51.999,10800.0
2007-09-17 11:30:00,79.23,79.32,79.21,79.23,15800.0,51.9662,52.0253,51.9531,51.9662,15800.0
2007-09-17 12:00:00,79.25,79.31,79.16,79.31,11300.0,51.9793,52.0187,51.9203,52.0187,11300.0
2007-09-17 12:30:00,79.33,79.51,79.33,79.48,39300.0,52.0318,52.1499,52.0318,52.1302,39300.0
2007-09-17 13:00:00,79.5,79.54,79.44,79.44,7900.0,52.1433,52.1696,52.104,52.104,7900.0
2007-09-17 13:30:00,79.44,79.48,79.37,79.39,11500.0,52.104,52.1302,52.058,52.0712,11500.0
2007-09-17 14:00:00,79.36,79.47,79.34,79.47,12600.0,52.0515,52.1236,52.0384,52.1236,12600.0
2007-09-17 14:30:00,79.5,79.53,79.42,79.47,26700.0,52.1433,52.163,52.0908,52.1236,26700.0
2007-09-17 15:00:00,79.46,79.64,79.42,79.49,17000.0,52.1171,52.2351,52.0908,52.1368,17000.0
2007-09-17 15:30:00,79.52,79.52,79.39,79.39,22600.0,52.1564,52.1564,52.0712,52.0712,22600.0
2007-09-17 16:00:00,79.47,79.47,79.47,79.47,200.0,52.1236,52.1236,52.1236,52.1236,200.0
2007-09-18 09:30:00,79.86,79.94,79.56,79.66,12800.0,52.3794,52.4319,52.1827,52.2483,12800.0
2007-09-18 10:00:00,79.68,79.86,79.67,79.86,36600.0,52.2614,52.3794,52.2548,52.3794,36600.0
2007-09-18 10:30:00,79.9,80.1,79.85,80.1,294800.0,52.4057,52.5368,52.3729,52.5368,294800.0
2007-09-18 11:00:00,80.08,80.26,80.01,80.14,38400.0,52.5237,52.6418,52.4778,52.5631,38400.0
2007-09-18 11:30:00,80.1,80.15,80.06,80.11,7200.0,52.5368,52.5696,52.5106,52.5434,7200.0
2007-09-18 12:00:00,80.1,80.1,80.01,80.05,3000.0,52.5368,52.5368,52.4778,52.5041,3000.0
2007-09-18 12:30:00,80.05,80.1,80.05,80.1,11800.0,52.5041,52.5368,52.5041,52.5368,11800.0
2007-09-18 13:00:00,80.07,80.12,79.96,80.08,16600.0,52.5172,52.55,52.445,52.5237,16600.0
2007-09-18 13:30:00,80.09,80.13,80.02,80.08,19200.0,52.5303,52.5565,52.4844,52.5237,19200.0
2007-09-18 14:00:00,80.1,81.41,79.78,80.85,249600.0,52.5368,53.3961,52.327,53.0288,249600.0
2007-09-18 14:30:00,81.02,81.53,80.92,81.27,174000.0,53.1403,53.4748,53.0747,53.3042,174000.0
2007-09-18 15:00:00,81.2,81.74,81.13,81.71,19100.0,53.2583,53.6125,53.2124,53.5928,19100.0
2007-09-18 15:30:00,81.76,81.96,81.71,81.92,14600.0,53.6256,53.7568,53.5928,53.7306,14600.0
2007-09-18 16:00:00,81.99,81.99,81.9,81.9,300.0,53.7765,53.7765,53.7175,53.7175,300.0
2007-09-19 09:30:00,82.52,82.89,82.52,82.85,22300.0,54.1241,54.3668,54.1241,54.3405,22300.0
2007-09-19 10:00:00,82.79,82.83,82.72,82.82,6400.0,54.3012,54.3274,54.2553,54.3209,6400.0
2007-09-19 10:30:00,82.77,82.9,82.71,82.89,10500.0,54.2881,54.3733,54.2487,54.3668,10500.0
2007-09-19 11:00:00,82.86,83.04,82.86,82.9,12700.0,54.3471,54.4652,54.3471,54.3733,12700.0
2007-09-19 11:30:00,82.96,82.98,82.62,82.7,15100.0,54.4127,54.4258,54.1897,54.2422,15100.0
2007-09-19 12:00:00,82.72,82.82,82.63,82.67,21200.0,54.2553,54.3209,54.1963,54.2225,21200.0
2007-09-19 12:30:00,82.67,82.75,82.56,82.71,9600.0,54.2225,54.275,54.1503,54.2487,9600.0
2007-09-19 13:00:00,82.72,82.72,82.46,82.49,15300.0,54.2553,54.2553,54.0848,54.1044,15300.0
2007-09-19 13:30:00,82.48,82.63,82.44,82.53,20500.0,54.0979,54.1963,54.0716,54.1307,20500.0
2007-09-19 14:00:00,82.52,82.55,82.12,82.33,34700.0,54.1241,54.1438,53.8617,53.9995,34700.0
2007-09-19 14:30:00,82.31,82.53,82.23,82.49,12900.0,53.9864,54.1307,53.9339,54.1044,12900.0
2007-09-19 15:00:00,82.47,82.66,82.42,82.6,6000.0,54.0913,54.2159,54.0585,54.1766,6000.0
2007-09-19 15:30:00,82.54,82.58,82.29,82.47,25400.0,54.1372,54.1635,53.9733,54.0913,25400.0
2007-09-19 16:00:00,82.52,82.52,82.52,82.52,100.0,54.1241,54.1241,54.1241,54.1241,100.0
2007-09-20 09:30:00,82.43,82.43,82.2,82.24,16200.0,54.0651,54.0651,53.9142,53.9405,16200.0
2007-09-20 10:00:00,82.38,82.49,82.35,82.35,9800.0,54.0323,54.1044,54.0126,54.0126,9800.0
2007-09-20 10:30:00,82.32,82.37,82.22,82.3,5400.0,53.9929,54.0257,53.9273,53.9798,5400.0
2007-09-20 11:00:00,82.25,82.39,82.24,82.25,12300.0,53.947,54.0388,53.9405,53.947,12300.0
2007-09-20 11:30:00,82.26,82.29,82.17,82.28,8800.0,53.9536,53.9733,53.8945,53.9667,8800.0
2007-09-20 12:00:00,82.3,82.38,82.19,82.19,4100.0,53.9798,54.0323,53.9077,53.9077,4100.0
2007-09-20 12:30:00,82.17,82.2,82.11,82.17,6700.0,53.8945,53.9142,53.8552,53.8945,6700.0
2007-09-20 13:00:00,82.18,82.24,81.99,82.04,12400.0,53.9011,53.9405,53.7765,53.8093,12400.0
2007-09-20 13:30:00,82.06,82.13,81.93,82.05,8700.0,53.8224,53.8683,53.7371,53.8158,8700.0
2007-09-20 14:00:00,82.11,82.11,81.89,81.94,12100.0,53.8552,53.8552,53.7109,53.7437,12100.0
2007-09-20 14:30:00,81.88,81.88,81.67,81.79,13800.0,53.7043,53.7043,53.5666,53.6453,13800.0
2007-09-20 15:00:00,81.73,81.87,81.62,81.82,32400.0,53.606,53.6978,53.5338,53.665,32400.0
2007-09-20 15:30:00,81.82,81.9,81.72,81.78,49100.0,53.665,53.7175,53.5994,53.6387,49100.0
2007-09-20 16:00:00,81.78,81.78,81.75,81.75,3400.0,53.6387,53.6387,53.6191,53.6191,3400.0
2007-09-21 09:30:00,82.25,82.31,82.02,82.02,15200.0,53.947,53.9864,53.7962,53.7962,15200.0
2007-09-21 10:00:00,82.03,82.22,82.01,82.07,24900.0,53.8027,53.9273,53.7896,53.829,24900.0
2007-09-21 10:30:00,82.06,82.12,82.0,82.12,15800.0,53.8224,53.8617,53.783,53.8617,15800.0
2007-09-21 11:00:00,82.16,82.26,82.16,82.26,11200.0,53.888,53.9536,53.888,53.9536,11200.0
2007-09-21 11:30:00,82.24,82.29,82.21,82.28,15500.0,53.9405,53.9733,53.9208,53.9667,15500.0
2007-09-21 12:00:00,82.28,82.3,82.23,82.29,12000.0,53.9667,53.9798,53.9339,53.9733,12000.0
2007-09-21 12:30:00,82.29,82.39,82.27,82.33,20900.0,53.9733,54.0388,53.9601,53.9995,20900.0
2007-09-21 13:00:00,82.3,82.35,82.26,82.3,16600.0,53.9798,54.0126,53.9536,53.9798,16600.0
2007-09-21 13:30:00,82.33,82.35,82.19,82.19,17500.0,53.9995,54.0126,53.9077,53.9077,17500.0
2007-09-21 14:00:00,82.19,82.22,82.12,82.2,14300.0,53.9077,53.9273,53.8617,53.9142,14300.0
2007-09-21 14:30:00,82.22,82.24,82.04,82.13,25200.0,53.9273,53.9405,53.8093,53.8683,25200.0
2007-09-21 15:00:00,82.11,82.29,82.1,82.21,26600.0,53.8552,53.9733,53.8486,53.9208,26600.0
2007-09-21 15:30:00,82.21,82.22,82.11,82.15,47500.0,53.9208,53.9273,53.8552,53.8814,47500.0
2007-09-21 16:00:00,82.09,82.09,82.03,82.03,300.0,53.8421,53.8421,53.8027,53.8027,300.0
2007-09-24 09:30:00,82.07,82.14,81.94,82.0,9800.0,53.829,53.8749,53.7437,53.783,9800.0
2007-09-24 10:00:00,81.94,82.37,81.94,82.37,21200.0,53.7437,54.0257,53.7437,54.0257,21200.0
2007-09-24 10:30:00,82.34,82.36,82.22,82.28,12200.0,54.006,54.0192,53.9273,53.9667,12200.0
2007-09-24 11:00:00,82.29,82.36,82.19,82.29,26900.0,53.9733,54.0192,53.9077,53.9733,26900.0
2007-09-24 11:30:00,82.29,82.29,82.15,82.17,20400.0,53.9733,53.9733,53.8814,53.8945,20400.0
2007-09-24 12:00:00,82.19,82.24,82.09,82.16,43100.0,53.9077,53.9405,53.8421,53.888,43100.0
2007-09-24 12:30:00,82.16,82.16,82.05,82.11,16700.0,53.888,53.888,53.8158,53.8552,16700.0
2007-09-24 13:00:00,82.09,82.11,81.88,81.89,6700.0,53.8421,53.8552,53.7043,53.7109,6700.0
2007-09-24 13:30:00,81.92,81.92,81.73,81.78,8500.0,53.7306,53.7306,53.606,53.6387,8500.0
2007-09-24 14:00:00,81.8,81.87,81.69,81.7,12300.0,53.6519,53.6978,53.5797,53.5863,12300.0
2007-09-24 14:30:00,81.66,81.75,81.61,81.73,23400.0,53.56,53.6191,53.5272,53.606,23400.0
2007-09-24 15:00:00,81.69,81.74,81.55,81.74,25000.0,53.5797,53.6125,53.4879,53.6125,25000.0
2007-09-24 15:30:00,81.75,81.75,81.56,81.66,23100.0,53.6191,53.6191,53.4945,53.56,23100.0
2007-09-24 16:00:00,81.66,81.66,81.66,81.66,300.0,53.56,53.56,53.56,53.56,300.0
2007-09-25 09:30:00,81.12,81.27,81.09,81.16,15100.0,53.2059,53.3042,53.1862,53.2321,15100.0
2007-09-25 10:00:00,81.12,81.47,80.98,81.33,34800.0,53.2059,53.4354,53.114,53.3436,34800.0
2007-09-25 10:30:00,81.34,81.56,81.32,81.41,29000.0,53.3502,53.4945,53.337,53.3961,29000.0
2007-09-25 11:00:00,81.4,81.6,81.38,81.4,26100.0,53.3895,53.5207,53.3764,53.3895,26100.0
2007-09-25 11:30:00,81.4,81.43,81.29,81.39,25300.0,53.3895,53.4092,53.3174,53.3829,25300.0
2007-09-25 12:00:00,81.39,81.39,81.29,81.34,13300.0,53.3829,53.3829,53.3174,53.3502,13300.0
2007-09-25 12:30:00,81.29,81.42,81.25,81.36,14100.0,53.3174,53.4026,53.2911,53.3633,14100.0
2007-09-25 13:00:00,81.35,81.5,81.33,81.48,31200.0,53.3567,53.4551,53.3436,53.442,31200.0
2007-09-25 13:30:00,81.49,81.49,81.34,81.45,10500.0,53.4485,53.4485,53.3502,53.4223,10500.0
2007-09-25 14:00:00,81.43,81.46,81.34,81.43,40100.0,53.4092,53.4289,53.3502,53.4092,40100.0
2007-09-25 14:30:00,81.42,81.51,81.34,81.48,30100.0,53.4026,53.4617,53.3502,53.442,30100.0
2007-09-25 15:00:00,81.51,81.52,81.38,81.43,20200.0,53.4617,53.4682,53.3764,53.4092,20200.0
2007-09-25 15:30:00,81.43,81.56,81.34,81.55,55200.0,53.4092,53.4945,53.3502,53.4879,55200.0
2007-09-25 16:00:00,81.55,81.55,81.55,81.55,300.0,53.4879,53.4879,53.4879,53.4879,300.0
2007-09-26 09:30:00,81.35,81.55,81.25,81.38,19400.0,53.6574,53.7893,53.5914,53.6771,19400.0
2007-09-26 10:00:00,81.38,81.43,81.29,81.35,10000.0,53.6771,53.7101,53.6178,53.6574,10000.0
2007-09-26 10:30:00,81.33,81.45,81.27,81.41,18400.0,53.6442,53.7233,53.6046,53.6969,18400.0
2007-09-26 11:00:00,81.42,81.7,81.42,81.64,10200.0,53.7035,53.8882,53.7035,53.8486,10200.0
2007-09-26 11:30:00,81.66,81.69,81.59,81.61,11900.0,53.8618,53.8816,53.8157,53.8288,11900.0
2007-09-26 12:00:00,81.62,81.64,81.55,81.6,10500.0,53.8354,53.8486,53.7893,53.8222,10500.0
2007-09-26 12:30:00,81.6,81.62,81.48,81.5,27900.0,53.8222,53.8354,53.7431,53.7563,27900.0
2007-09-26 13:00:00,81.5,81.57,81.5,81.51,31700.0,53.7563,53.8025,53.7563,53.7629,31700.0
2007-09-26 13:30:00,81.49,81.51,81.14,81.2,22800.0,53.7497,53.7629,53.5188,53.5584,22800.0
2007-09-26 14:00:00,81.19,81.32,81.18,81.29,11200.0,53.5518,53.6376,53.5452,53.6178,11200.0
2007-09-26 14:30:00,81.29,81.37,81.24,81.3,16300.0,53.6178,53.6705,53.5848,53.6244,16300.0
2007-09-26 15:00:00,81.34,81.77,81.32,81.76,27800.0,53.6508,53.9344,53.6376,53.9278,27800.0
2007-09-26 15:30:00,81.74,81.74,81.42,81.5,28000.0,53.9146,53.9146,53.7035,53.7563,28000.0
2007-09-26 16:00:00,81.53,81.57,81.52,81.52,45000.0,53.7761,53.8025,53.7695,53.7695,45000.0
2007-09-27 09:30:00,81.72,81.81,81.63,81.63,18200.0,53.9014,53.9608,53.842,53.842,18200.0
2007-09-27 10:00:00,81.6,81.73,81.5,81.64,28900.0,53.8222,53.908,53.7563,53.8486,28900.0
2007-09-27 10:30:00,81.64,81.78,81.6,81.71,26900.0,53.8486,53.941,53.8222,53.8948,26900.0
2007-09-27 11:00:00,81.72,81.75,81.48,81.48,12900.0,53.9014,53.9212,53.7431,53.7431,12900.0
2007-09-27 11:30:00,81.48,81.62,81.46,81.58,22600.0,53.7431,53.8354,53.7299,53.8091,22600.0
2007-09-27 12:00:00,81.59,81.66,81.5,81.61,10000.0,53.8157,53.8618,53.7563,53.8288,10000.0
2007-09-27 12:30:00,81.63,81.68,81.59,81.63,16100.0,53.842,53.875,53.8157,53.842,16100.0
2007-09-27 13:00:00,81.63,81.72,81.58,81.63,14800.0,53.842,53.9014,53.8091,53.842,14800.0
2007-09-27 13:30:00,81.62,81.64,81.53,81.62,24600.0,53.8354,53.8486,53.7761,53.8354,24600.0
2007-09-27 14:00:00,81.63,81.78,81.62,81.76,21600.0,53.842,53.941,53.8354,53.9278,21600.0
2007-09-27 14:30:00,81.76,81.77,81.57,81.66,10800.0,53.9278,53.9344,53.8025,53.8618,10800.0
2007-09-27 15:00:00,81.71,81.89,81.68,81.83,17500.0,53.8948,54.0135,53.875,53.974,17500.0
2007-09-27 15:30:00,81.84,81.84,81.75,81.8,13000.0,53.9805,53.9805,53.9212,53.9542,13000.0
2007-09-27 16:00:00,81.8,81.8,81.8,81.8,0.0,53.9542,53.9542,53.9542,53.9542,0.0
2007-09-28 09:30:00,81.76,81.88,81.72,81.75,10700.0,53.9278,54.0069,53.9014,53.9212,10700.0
2007-09-28 10:00:00,81.79,81.84,81.52,81.54,10300.0,53.9476,53.9805,53.7695,53.7827,10300.0
2007-09-28 10:30:00,81.46,81.51,81.37,81.5,12700.0,53.7299,53.7629,53.6705,53.7563,12700.0
2007-09-28 11:00:00,81.51,81.6,81.46,81.55,4700.0,53.7629,53.8222,53.7299,53.7893,4700.0
2007-09-28 11:30:00,81.59,81.59,81.48,81.51,5500.0,53.8157,53.8157,53.7431,53.7629,5500.0
2007-09-28 12:00:00,81.53,81.53,81.42,81.48,6100.0,53.7761,53.7761,53.7035,53.7431,6100.0
2007-09-28 12:30:00,81.5,81.56,81.5,81.54,2200.0,53.7563,53.7959,53.7563,53.7827,2200.0
2007-09-28 13:00:00,81.56,81.65,81.52,81.62,7500.0,53.7959,53.8552,53.7695,53.8354,7500.0
2007-09-28 13:30:00,81.63,81.67,81.61,81.65,3000.0,53.842,53.8684,53.8288,53.8552,3000.0
2007-09-28 14:00:00,81.73,81.73,81.51,81.52,3300.0,53.908,53.908,53.7629,53.7695,3300.0
2007-09-28 14:30:00,81.52,81.59,81.45,81.52,27800.0,53.7695,53.8157,53.7233,53.7695,27800.0
2007-09-28 15:00:00,81.53,81.53,81.28,81.37,37200.0,53.7761,53.7761,53.6112,53.6705,37200.0
2007-09-28 15:30:00,81.44,81.52,81.39,81.41,38200.0,53.7167,53.7695,53.6837,53.6969,38200.0
2007-09-28 16:00:00,81.5,81.59,81.41,81.41,5400.0,53.7563,53.8157,53.6969,53.6969,5400.0
2007-10-01 09:30:00,81.8,81.98,81.77,81.95,18900.0,53.9542,54.0729,53.9344,54.0531,18900.0
2007-10-01 10:00:00,81.92,82.19,72.75,82.03,45200.0,54.0333,54.2114,47.9849,54.1059,45200.0
2007-10-01 10:30:00,82.04,82.14,81.98,82.09,23000.0,54.1125,54.1784,54.0729,54.1454,23000.0
2007-10-01 11:00:00,82.09,82.17,82.04,82.09,22600.0,54.1454,54.1982,54.1125,54.1454,22600.0
2007-10-01 11:30:00,82.1,82.45,82.1,82.43,27900.0,54.152,54.3829,54.152,54.3697,27900.0
2007-10-01 12:00:00,82.4,82.5,82.39,82.46,16500.0,54.3499,54.4159,54.3433,54.3895,16500.0
2007-10-01 12:30:00,82.45,82.48,82.36,82.37,11100.0,54.3829,54.4027,54.3235,54.3301,11100.0
2007-10-01 13:00:00,82.39,82.62,82.38,82.6,13300.0,54.3433,54.495,54.3367,54.4818,13300.0
2007-10-01 13:30:00,82.57,82.69,82.56,82.61,17000.0,54.462,54.5412,54.4554,54.4884,17000.0
2007-10-01 14:00:00,82.6,82.69,82.59,82.59,17700.0,54.4818,54.5412,54.4752,54.4752,17700.0
2007-10-01 14:30:00,82.57,82.75,82.56,82.72,9700.0,54.462,54.5808,54.4554,54.561,9700.0
2007-10-01 15:00:00,82.72,82.78,82.64,82.67,24800.0,54.561,54.6006,54.5082,54.528,24800.0
2007-10-01 15:30:00,82.67,82.71,82.49,82.71,21500.0,54.528,54.5544,54.4093,54.5544,21500.0
2007-10-01 16:00:00,82.71,82.71,82.71,82.71,0.0,54.5544,54.5544,54.5544,54.5544,0.0
2007-10-02 09:30:00,82.75,82.78,82.66,82.66,14800.0,54.5808,54.6006,54.5214,54.5214,14800.0
2007-10-02 10:00:00,82.66,82.8,82.62,82.63,22700.0,54.5214,54.6138,54.495,54.5016,22700.0
2007-10-02 10:30:00,82.6,82.62,82.51,82.59,11100.0,54.4818,54.495,54.4225,54.4752,11100.0
2007-10-02 11:00:00,82.61,82.67,82.52,82.67,10300.0,54.4884,54.528,54.4291,54.528,10300.0
2007-10-02 11:30:00,82.65,82.71,82.6,82.66,17900.0,54.5148,54.5544,54.4818,54.5214,17900.0
2007-10-02 12:00:00,82.67,82.67,82.55,82.58,27700.0,54.528,54.528,54.4489,54.4686,27700.0
2007-10-02 12:30:00,82.6,82.6,82.47,82.53,28500.0,54.4818,54.4818,54.3961,54.4357,28500.0
2007-10-02 13:00:00,82.55,82.6,82.45,82.45,16500.0,54.4489,54.4818,54.3829,54.3829,16500.0
2007-10-02 13:30:00,82.45,82.59,82.42,82.57,15300.0,54.3829,54.4752,54.3631,54.462,15300.0
2007-10-02 14:00:00,82.57,82.73,82.51,82.73,94700.0,54.462,54.5676,54.4225,54.5676,94700.0
2007-10-02 14:30:00,82.74,82.78,82.67,82.73,35100.0,54.5742,54.6006,54.528,54.5676,35100.0
2007-10-02 15:00:00,82.74,82.74,82.66,82.68,33900.0,54.5742,54.5742,54.5214,54.5346,33900.0
2007-10-02 15:30:00,82.67,82.81,82.66,82.8,56100.0,54.528,54.6203,54.5214,54.6138,56100.0
2007-10-02 16:00:00,82.8,82.8,82.8,82.8,0.0,54.6138,54.6138,54.6138,54.6138,0.0
2007-10-03 09:30:00,82.55,82.55,82.3,82.3,45900.0,54.4489,54.4489,54.284,54.284,45900.0
2007-10-03 10:00:00,82.34,82.6,82.34,82.58,19700.0,54.3103,54.4818,54.3103,54.4686,19700.0
2007-10-03 10:30:00,82.59,82.69,82.51,82.69,15600.0,54.4752,54.5412,54.4225,54.5412,15600.0
2007-10-03 11:00:00,82.69,82.78,82.64,82.69,9100.0,54.5412,54.6006,54.5082,54.5412,9100.0
2007-10-03 11:30:00,82.72,82.81,82.68,82.79,5500.0,54.561,54.6203,54.5346,54.6072,5500.0
2007-10-03 12:00:00,82.77,82.81,82.7,82.7,7300.0,54.594,54.6203,54.5478,54.5478,7300.0
2007-10-03 12:30:00,82.69,82.73,82.64,82.7,121900.0,54.5412,54.5676,54.5082,54.5478,121900.0
2007-10-03 13:00:00,82.74,82.74,82.48,82.48,2800.0,54.5742,54.5742,54.4027,54.4027,2800.0
2007-10-03 13:30:00,82.52,82.53,82.39,82.48,4900.0,54.4291,54.4357,54.3433,54.4027,4900.0
2007-10-03 14:00:00,82.43,82.43,82.31,82.43,11100.0,54.3697,54.3697,54.2906,54.3697,11100.0
2007-10-03 14:30:00,82.44,82.44,82.3,82.4,62700.0,54.3763,54.3763,54.284,54.3499,62700.0
2007-10-03 15:00:00,82.4,82.56,82.32,82.46,31500.0,54.3499,54.4554,54.2971,54.3895,31500.0
2007-10-03 15:30:00,82.46,82.53,82.39,82.42,36000.0,54.3895,54.4357,54.3433,54.3631,36000.0
2007-10-03 16:00:00,82.42,82.42,82.42,82.42,0.0,54.3631,54.3631,54.3631,54.3631,0.0
2007-10-04 09:30:00,82.62,82.77,82.55,82.59,16000.0,54.495,54.594,54.4489,54.4752,16000.0
2007-10-04 10:00:00,82.51,82.65,82.51,82.61,21700.0,54.4225,54.5148,54.4225,54.4884,21700.0
2007-10-04 10:30:00,82.61,82.81,82.6,82.77,135600.0,54.4884,54.6203,54.4818,54.594,135600.0
2007-10-04 11:00:00,82.79,82.83,82.71,82.71,17100.0,54.6072,54.6335,54.5544,54.5544,17100.0
2007-10-04 11:30:00,82.72,82.75,82.66,82.66,10700.0,54.561,54.5808,54.5214,54.5214,10700.0
2007-10-04 12:00:00,82.65,82.7,82.59,82.65,19500.0,54.5148,54.5478,54.4752,54.5148,19500.0
2007-10-04 12:30:00,82.67,82.73,82.66,82.67,9900.0,54.528,54.5676,54.5214,54.528,9900.0
2007-10-04 13:00:00,82.68,82.7,82.55,82.7,149900.0,54.5346,54.5478,54.4489,54.5478,149900.0
2007-10-04 13:30:00,82.67,82.72,82.63,82.64,6900.0,54.528,54.561,54.5016,54.5082,6900.0
2007-10-04 14:00:00,82.63,82.69,82.62,82.64,12100.0,54.5016,54.5412,54.495,54.5082,12100.0
2007-10-04 14:30:00,82.68,82.68,82.6,82.62,14600.0,54.5346,54.5346,54.4818,54.495,14600.0
2007-10-04 15:00:00,82.62,82.65,82.57,82.63,38300.0,54.495,54.5148,54.462,54.5016,38300.0
2007-10-04 15:30:00,82.64,82.74,82.64,82.71,36300.0,54.5082,54.5742,54.5082,54.5544,36300.0
2007-10-04 16:00:00,82.69,82.69,82.69,82.69,200.0,54.5412,54.5412,54.5412,54.5412,200.0
2007-10-05 09:30:00,83.31,83.37,83.15,83.23,17100.0,54.9501,54.9897,54.8446,54.8974,17100.0
2007-10-05 10:00:00,83.24,83.32,83.14,83.14,27300.0,54.904,54.9567,54.838,54.838,27300.0
2007-10-05 10:30:00,83.11,83.28,83.09,83.25,22700.0,54.8182,54.9304,54.805,54.9106,22700.0
2007-10-05 11:00:00,83.29,83.44,83.29,83.38,15000.0,54.9369,55.0359,54.9369,54.9963,15000.0
2007-10-05 11:30:00,83.39,83.54,83.39,83.51,6200.0,55.0029,55.1018,55.0029,55.0821,6200.0
2007-10-05 12:00:00,83.54,83.54,83.47,83.5,5600.0,55.1018,55.1018,55.0557,55.0755,5600.0
2007-10-05 12:30:00,83.48,83.51,83.44,83.49,5700.0,55.0623,55.0821,55.0359,55.0689,5700.0
2007-10-05 13:00:00,83.47,83.54,83.44,83.5,7900.0,55.0557,55.1018,55.0359,55.0755,7900.0
2007-10-05 13:30:00,83.5,83.71,83.5,83.66,10500.0,55.0755,55.214,55.0755,55.181,10500.0
2007-10-05 14:00:00,83.66,83.78,83.63,83.75,17600.0,55.181,55.2601,55.1612,55.2404,17600.0
2007-10-05 14:30:00,83.77,83.82,83.71,83.78,5800.0,55.2535,55.2865,55.214,55.2601,5800.0
2007-10-05 15:00:00,83.83,83.86,83.65,83.65,8000.0,55.2931,55.3129,55.1744,55.1744,8000.0
2007-10-05 15:30:00,83.68,83.71,83.54,83.57,11200.0,55.1942,55.214,55.1018,55.1216,11200.0
2007-10-05 16:00:00,83.6,83.6,83.6,83.6,2400.0,55.1414,55.1414,55.1414,55.1414,2400.0
2007-10-08 09:30:00,83.49,83.49,83.3,83.4,6400.0,55.0689,55.0689,54.9435,55.0095,6400.0
2007-10-08 10:00:00,83.42,83.52,83.34,83.34,17600.0,55.0227,55.0887,54.9699,54.9699,17600.0
2007-10-08 10:30:00,83.34,83.39,83.33,83.34,3600.0,54.9699,55.0029,54.9633,54.9699,3600.0
2007-10-08 11:00:00,83.31,83.31,83.16,83.19,8000.0,54.9501,54.9501,54.8512,54.871,8000.0
2007-10-08 11:30:00,83.17,83.17,83.07,83.13,1700.0,54.8578,54.8578,54.7918,54.8314,1700.0
2007-10-08 12:00:00,83.17,83.17,83.08,83.08,4300.0,54.8578,54.8578,54.7984,54.7984,4300.0
2007-10-08 12:30:00,83.11,83.16,83.11,83.15,4700.0,54.8182,54.8512,54.8182,54.8446,4700.0
2007-10-08 13:00:00,83.19,83.19,83.14,83.16,7100.0,54.871,54.871,54.838,54.8512,7100.0
2007-10-08 13:30:00,83.18,83.22,83.07,83.07,9400.0,54.8644,54.8908,54.7918,54.7918,9400.0
2007-10-08 14:00:00,83.11,83.2,83.05,83.17,11400.0,54.8182,54.8776,54.7786,54.8578,11400.0
2007-10-08 14:30:00,83.18,83.25,83.11,83.11,30200.0,54.8644,54.9106,54.8182,54.8182,30200.0
2007-10-08 15:00:00,83.12,83.19,83.1,83.13,17000.0,54.8248,54.871,54.8116,54.8314,17000.0
2007-10-08 15:30:00,83.13,83.24,83.13,83.19,9800.0,54.8314,54.904,54.8314,54.871,9800.0
2007-10-08 16:00:00,83.19,83.19,83.19,83.19,0.0,54.871,54.871,54.871,54.871,0.0
2007-10-09 09:30:00,83.4,83.44,83.31,83.31,5800.0,55.0095,55.0359,54.9501,54.9501,5800.0
2007-10-09 10:00:00,83.34,83.34,83.21,83.22,5700.0,54.9699,54.9699,54.8842,54.8908,5700.0
2007-10-09 10:30:00,83.2,83.27,83.14,83.27,8300.0,54.8776,54.9238,54.838,54.9238,8300.0
2007-10-09 11:00:00,83.29,83.33,83.26,83.29,8400.0,54.9369,54.9633,54.9172,54.9369,8400.0
2007-10-09 11:30:00,83.26,83.29,83.21,83.28,15900.0,54.9172,54.9369,54.8842,54.9304,15900.0
2007-10-09 12:00:00,83.31,83.31,83.23,83.23,6800.0,54.9501,54.9501,54.8974,54.8974,6800.0
2007-10-09 12:30:00,83.23,83.25,83.12,83.17,6900.0,54.8974,54.9106,54.8248,54.8578,6900.0
2007-10-09 13:00:00,83.16,83.21,83.04,83.04,23400.0,54.8512,54.8842,54.7721,54.7721,23400.0
2007-10-09 13:30:00,83.03,83.18,83.03,83.18,6100.0,54.7655,54.8644,54.7655,54.8644,6100.0
2007-10-09 14:00:00,83.16,83.42,83.1,83.42,33900.0,54.8512,55.0227,54.8116,55.0227,33900.0
2007-10-09 14:30:00,83.44,83.61,83.43,83.61,7600.0,55.0359,55.148,55.0293,55.148,7600.0
2007-10-09 15:00:00,83.58,83.73,83.52,83.66,10100.0,55.1282,55.2272,55.0887,55.181,10100.0
2007-10-09 15:30:00,83.67,83.83,83.63,83.82,9400.0,55.1876,55.2931,55.1612,55.2865,9400.0
2007-10-09 16:00:00,83.82,83.82,83.76,83.76,17100.0,55.2865,55.2865,55.247,55.247,17100.0
2007-10-10 09:30:00,83.75,83.75,83.4,83.4,25300.0,55.2404,55.2404,55.0095,55.0095,25300.0
2007-10-10 10:00:00,83.38,83.45,83.35,83.43,18400.0,54.9963,55.0425,54.9765,55.0293,18400.0
2007-10-10 10:30:00,83.44,83.47,83.33,83.36,32300.0,55.0359,55.0557,54.9633,54.9831,32300.0
2007-10-10 11:00:00,83.37,83.52,83.37,83.46,8500.0,54.9897,55.0887,54.9897,55.0491,8500.0
2007-10-10 11:30:00,83.47,83.55,83.34,83.36,17600.0,55.0557,55.1084,54.9699,54.9831,17600.0
2007-10-10 12:00:00,83.39,83.4,83.3,83.36,9700.0,55.0029,55.0095,54.9435,54.9831,9700.0
2007-10-10 12:30:00,83.39,83.42,83.31,83.36,5000.0,55.0029,55.0227,54.9501,54.9831,5000.0
2007-10-10 13:00:00,83.34,83.34,83.13,83.13,7700.0,54.9699,54.9699,54.8314,54.8314,7700.0
2007-10-10 13:30:00,83.18,83.24,83.18,83.22,11600.0,54.8644,54.904,54.8644,54.8908,11600.0
2007-10-10 14:00:00,83.26,83.34,83.2,83.34,12100.0,54.9172,54.9699,54.8776,54.9699,12100.0
2007-10-10 14:30:00,83.37,83.48,83.34,83.45,124300.0,54.9897,55.0623,54.9699,55.0425,124300.0
2007-10-10 15:00:00,83.45,83.65,83.44,83.59,54300.0,55.0425,55.1744,55.0359,55.1348,54300.0
2007-10-10 15:30:00,83.59,83.59,83.43,83.46,12800.0,55.1348,55.1348,55.0293,55.0491,12800.0
2007-10-10 16:00:00,83.47,83.47,83.47,83.47,100.0,55.0557,55.0557,55.0557,55.0557,100.0
2007-10-11 09:30:00,83.95,84.02,83.81,83.92,19700.0,55.3723,55.4184,55.2799,55.3525,19700.0
2007-10-11 10:00:00,83.93,84.01,83.87,83.98,18400.0,55.3591,55.4118,55.3195,55.3921,18400.0
2007-10-11 10:30:00,84.02,84.15,83.97,84.08,11800.0,55.4184,55.5042,55.3855,55.458,11800.0
2007-10-11 11:00:00,84.09,84.09,83.94,84.0,9800.0,55.4646,55.4646,55.3657,55.4053,9800.0
2007-10-11 11:30:00,84.0,84.09,83.99,84.04,24100.0,55.4053,55.4646,55.3987,55.4316,24100.0
2007-10-11 12:00:00,84.05,84.14,83.99,84.13,82100.0,55.4382,55.4976,55.3987,55.491,82100.0
2007-10-11 12:30:00,84.15,84.21,84.14,84.18,17700.0,55.5042,55.5438,55.4976,55.524,17700.0
2007-10-11 13:00:00,84.18,84.29,84.16,84.16,28600.0,55.524,55.5965,55.5108,55.5108,28600.0
2007-10-11 13:30:00,84.16,84.19,83.98,84.02,12300.0,55.5108,55.5306,55.3921,55.4184,12300.0
2007-10-11 14:00:00,83.99,83.99,83.17,83.33,86700.0,55.3987,55.3987,54.8578,54.9633,86700.0
2007-10-11 14:30:00,83.31,83.75,83.2,83.44,81800.0,54.9501,55.2404,54.8776,55.0359,81800.0
2007-10-11 15:00:00,83.41,83.48,82.8,82.83,63100.0,55.0161,55.0623,54.6138,54.6335,63100.0
2007-10-11 15:30:00,82.82,83.26,82.76,83.17,63500.0,54.6269,54.9172,54.5874,54.8578,63500.0
2007-10-11 16:00:00,83.17,83.17,83.17,83.17,0.0,54.8578,54.8578,54.8578,54.8578,0.0
2007-10-12 09:30:00,83.04,83.32,83.03,83.27,40700.0,54.7721,54.9567,54.7655,54.9238,40700.0
2007-10-12 10:00:00,83.23,83.42,83.17,83.42,13700.0,54.8974,55.0227,54.8578,55.0227,13700.0
2007-10-12 10:30:00,83.43,83.43,83.23,83.3,15500.0,55.0293,55.0293,54.8974,54.9435,15500.0
2007-10-12 11:00:00,83.32,83.5,83.31,83.48,15600.0,54.9567,55.0755,54.9501,55.0623,15600.0
2007-10-12 11:30:00,83.5,83.51,83.38,83.39,15400.0,55.0755,55.0821,54.9963,55.0029,15400.0
2007-10-12 12:00:00,83.37,83.52,83.29,83.48,9000.0,54.9897,55.0887,54.9369,55.0623,9000.0
2007-10-12 12:30:00,83.41,83.48,83.34,83.44,8600.0,55.0161,55.0623,54.9699,55.0359,8600.0
2007-10-12 13:00:00,83.45,83.45,83.22,83.29,8500.0,55.0425,55.0425,54.8908,54.9369,8500.0
2007-10-12 13:30:00,83.29,83.49,83.29,83.37,11100.0,54.9369,55.0689,54.9369,54.9897,11100.0
2007-10-12 14:00:00,83.36,83.5,83.32,83.36,21200.0,54.9831,55.0755,54.9567,54.9831,21200.0
2007-10-12 14:30:00,83.37,83.46,83.3,83.32,9900.0,54.9897,55.0491,54.9435,54.9567,9900.0
2007-10-12 15:00:00,83.32,83.39,83.17,83.2,16400.0,54.9567,55.0029,54.8578,54.8776,16400.0
2007-10-12 15:30:00,83.24,83.44,83.21,83.44,20400.0,54.904,55.0359,54.8842,55.0359,20400.0
2007-10-12 16:00:00,83.44,83.44,83.44,83.44,0.0,55.0359,55.0359,55.0359,55.0359,0.0
2007-10-15 09:30:00,83.67,83.97,83.2,83.21,29800.0,55.1876,55.3855,54.8776,54.8842,29800.0
2007-10-15 10:00:00,83.14,83.25,83.14,83.23,8000.0,54.838,54.9106,54.838,54.8974,8000.0
2007-10-15 10:30:00,83.19,83.23,82.96,82.96,12400.0,54.871,54.8974,54.7193,54.7193,12400.0
2007-10-15 11:00:00,82.96,82.96,82.61,82.66,50700.0,54.7193,54.7193,54.4884,54.5214,50700.0
2007-10-15 11:30:00,82.7,82.8,82.6,82.8,11400.0,54.5478,54.6138,54.4818,54.6138,11400.0
2007-10-15 12:00:00,82.77,82.82,82.68,82.72,14000.0,54.594,54.6269,54.5346,54.561,14000.0
2007-10-15 12:30:00,82.66,82.77,82.51,82.55,21100.0,54.5214,54.594,54.4225,54.4489,21100.0
2007-10-15 13:00:00,82.57,82.57,82.36,82.5,10300.0,54.462,54.462,54.3235,54.4159,10300.0
2007-10-15 13:30:00,82.56,82.56,82.41,82.56,6300.0,54.4554,54.4554,54.3565,54.4554,6300.0
2007-10-15 14:00:00,82.53,82.55,82.34,82.48,9000.0,54.4357,54.4489,54.3103,54.4027,9000.0
2007-10-15 14:30:00,82.5,82.56,82.4,82.47,16500.0,54.4159,54.4554,54.3499,54.3961,16500.0
2007-10-15 15:00:00,82.45,82.68,82.21,82.31,36100.0,54.3829,54.5346,54.2246,54.2906,36100.0
2007-10-15 15:30:00,82.31,82.73,82.27,82.68,27400.0,54.2906,54.5676,54.2642,54.5346,27400.0
2007-10-15 16:00:00,82.68,82.68,82.68,82.68,0.0,54.5346,54.5346,54.5346,54.5346,0.0
2007-10-16 09:30:00,82.5,82.5,82.15,82.28,11000.0,54.4159,54.4159,54.185,54.2708,11000.0
2007-10-16 10:00:00,82.22,82.3,81.89,81.98,20000.0,54.2312,54.284,54.0135,54.0729,20000.0
2007-10-16 10:30:00,82.02,82.16,81.9,82.16,19500.0,54.0993,54.1916,54.0201,54.1916,19500.0
2007-10-16 11:00:00,82.17,82.23,82.06,82.14,27200.0,54.1982,54.2378,54.1257,54.1784,27200.0
2007-10-16 11:30:00,82.24,82.34,82.08,82.13,23400.0,54.2444,54.3103,54.1388,54.1718,23400.0
2007-10-16 12:00:00,82.12,82.17,82.03,82.15,6900.0,54.1652,54.1982,54.1059,54.185,6900.0
2007-10-16 12:30:00,82.14,82.25,82.11,82.23,2200.0,54.1784,54.251,54.1586,54.2378,2200.0
2007-10-16 13:00:00,82.23,82.23,81.96,82.12,18900.0,54.2378,54.2378,54.0597,54.1652,18900.0
2007-10-16 13:30:00,82.03,82.2,81.99,82.09,18200.0,54.1059,54.218,54.0795,54.1454,18200.0
2007-10-16 14:00:00,82.1,82.17,82.02,82.03,6200.0,54.152,54.1982,54.0993,54.1059,6200.0
2007-10-16 14:30:00,81.98,82.07,81.85,81.95,45800.0,54.0729,54.1323,53.9871,54.0531,45800.0
2007-10-16 15:00:00,82.0,82.04,81.79,81.87,31100.0,54.0861,54.1125,53.9476,54.0003,31100.0
2007-10-16 15:30:00,81.86,82.07,81.8,81.92,46100.0,53.9937,54.1323,53.9542,54.0333,46100.0
2007-10-16 16:00:00,81.92,81.92,81.92,81.92,0.0,54.0333,54.0333,54.0333,54.0333,0.0
2007-10-17 09:30:00,82.78,82.78,82.4,82.41,17200.0,54.6006,54.6006,54.3499,54.3565,17200.0
2007-10-17 10:00:00,82.38,82.48,82.32,82.44,17200.0,54.3367,54.4027,54.2971,54.3763,17200.0
2007-10-17 10:30:00,82.39,82.52,82.28,82.33,11000.0,54.3433,54.4291,54.2708,54.3037,11000.0
2007-10-17 11:00:00,82.28,82.3,82.17,82.25,19900.0,54.2708,54.284,54.1982,54.251,19900.0
2007-10-17 11:30:00,82.28,82.41,82.23,82.37,17400.0,54.2708,54.3565,54.2378,54.3301,17400.0
2007-10-17 12:00:00,82.37,82.37,82.02,82.03,13700.0,54.3301,54.3301,54.0993,54.1059,13700.0
2007-10-17 12:30:00,82.05,82.07,81.84,81.86,23100.0,54.1191,54.1323,53.9805,53.9937,23100.0
2007-10-17 13:00:00,81.84,81.87,81.51,81.54,11700.0,53.9805,54.0003,53.7629,53.7827,11700.0
2007-10-17 13:30:00,81.64,81.79,81.28,81.41,15000.0,53.8486,53.9476,53.6112,53.6969,15000.0
2007-10-17 14:00:00,81.36,81.55,81.31,81.51,43100.0,53.6639,53.7893,53.631,53.7629,43100.0
2007-10-17 14:30:00,81.5,81.66,81.38,81.55,10400.0,53.7563,53.8618,53.6771,53.7893,10400.0
2007-10-17 15:00:00,81.63,81.99,81.63,81.81,23000.0,53.842,54.0795,53.842,53.9608,23000.0
2007-10-17 15:30:00,81.87,82.12,81.68,82.12,14300.0,54.0003,54.1652,53.875,54.1652,14300.0
2007-10-17 16:00:00,82.14,82.14,81.95,81.95,9100.0,54.1784,54.1784,54.0531,54.0531,9100.0
2007-10-18 09:30:00,81.65,81.73,81.57,81.66,20400.0,53.8552,53.908,53.8025,53.8618,20400.0
2007-10-18 10:00:00,81.64,81.86,81.45,81.86,17700.0,53.8486,53.9937,53.7233,53.9937,17700.0
2007-10-18 10:30:00,81.87,81.87,81.7,81.76,5200.0,54.0003,54.0003,53.8882,53.9278,5200.0
2007-10-18 11:00:00,81.74,81.88,81.54,81.64,27800.0,53.9146,54.0069,53.7827,53.8486,27800.0
2007-10-18 11:30:00,81.64,81.79,81.64,81.68,13300.0,53.8486,53.9476,53.8486,53.875,13300.0
2007-10-18 12:00:00,81.69,81.73,81.54,81.65,22300.0,53.8816,53.908,53.7827,53.8552,22300.0
2007-10-18 12:30:00,81.64,81.77,81.63,81.65,19500.0,53.8486,53.9344,53.842,53.8552,19500.0
2007-10-18 13:00:00,81.64,81.73,81.55,81.71,30600.0,53.8486,53.908,53.7893,53.8948,30600.0
2007-10-18 13:30:00,81.71,81.9,81.71,81.9,33300.0,53.8948,54.0201,53.8948,54.0201,33300.0
2007-10-18 14:00:00,81.92,82.06,81.82,81.82,22600.0,54.0333,54.1257,53.9674,53.9674,22600.0
2007-10-18 14:30:00,81.8,81.9,81.69,81.75,17900.0,53.9542,54.0201,53.8816,53.9212,17900.0
2007-10-18 15:00:00,81.74,81.95,81.73,81.79,22200.0,53.9146,54.0531,53.908,53.9476,22200.0
2007-10-18 15:30:00,81.78,81.96,81.74,81.91,50600.0,53.941,54.0597,53.9146,54.0267,50600.0
2007-10-18 16:00:00,81.91,81.91,81.91,81.91,0.0,54.0267,54.0267,54.0267,54.0267,0.0
2007-10-19 09:30:00,81.44,81.45,81.24,81.39,36500.0,53.7167,53.7233,53.5848,53.6837,36500.0
2007-10-19 10:00:00,81.4,81.4,81.06,81.27,13500.0,53.6903,53.6903,53.4661,53.6046,13500.0
2007-10-19 10:30:00,81.21,81.21,80.65,80.65,30100.0,53.565,53.565,53.1956,53.1956,30100.0
2007-10-19 11:00:00,80.71,80.89,80.71,80.8,21600.0,53.2352,53.3539,53.2352,53.2946,21600.0
2007-10-19 11:30:00,80.76,80.99,80.55,80.92,21100.0,53.2682,53.4199,53.1297,53.3737,21100.0
2007-10-19 12:00:00,80.88,81.0,80.82,80.82,15000.0,53.3473,53.4265,53.3078,53.3078,15000.0
2007-10-19 12:30:00,80.87,81.02,80.78,80.81,13300.0,53.3407,53.4397,53.2814,53.3012,13300.0
2007-10-19 13:00:00,80.72,80.77,80.56,80.62,12200.0,53.2418,53.2748,53.1363,53.1759,12200.0
2007-10-19 13:30:00,80.61,80.79,80.58,80.67,12000.0,53.1693,53.288,53.1495,53.2088,12000.0
2007-10-19 14:00:00,80.64,80.64,80.33,80.51,26100.0,53.189,53.189,52.9846,53.1033,26100.0
2007-10-19 14:30:00,80.54,80.58,80.14,80.18,18800.0,53.1231,53.1495,52.8593,52.8856,18800.0
2007-10-19 15:00:00,80.19,80.29,79.93,79.95,53100.0,52.8922,52.9582,52.7207,52.7339,53100.0
2007-10-19 15:30:00,79.94,80.08,79.75,79.75,61400.0,52.7273,52.8197,52.602,52.602,61400.0
2007-10-19 16:00:00,79.63,79.63,79.63,79.63,700.0,52.5229,52.5229,52.5229,52.5229,700.0
2007-10-22 09:30:00,79.1,79.77,79.1,79.6,30700.0,52.1733,52.6152,52.1733,52.5031,30700.0
2007-10-22 10:00:00,79.59,79.91,79.49,79.74,35000.0,52.4965,52.7075,52.4305,52.5954,35000.0
2007-10-22 10:30:00,79.76,79.8,79.2,79.34,31300.0,52.6086,52.635,52.2392,52.3316,31300.0
2007-10-22 11:00:00,79.35,79.57,79.29,79.57,25800.0,52.3382,52.4833,52.2986,52.4833,25800.0
2007-10-22 11:30:00,79.6,79.77,79.51,79.77,39500.0,52.5031,52.6152,52.4437,52.6152,39500.0
2007-10-22 12:00:00,79.66,79.68,79.46,79.62,19200.0,52.5426,52.5558,52.4107,52.5163,19200.0
2007-10-22 12:30:00,79.64,79.93,79.56,79.93,13700.0,52.5295,52.7207,52.4767,52.7207,13700.0
2007-10-22 13:00:00,79.94,80.16,79.94,80.16,21400.0,52.7273,52.8724,52.7273,52.8724,21400.0
2007-10-22 13:30:00,80.22,80.25,79.91,79.91,8700.0,52.912,52.9318,52.7075,52.7075,8700.0
2007-10-22 14:00:00,79.95,80.13,79.94,79.98,36100.0,52.7339,52.8527,52.7273,52.7537,36100.0
2007-10-22 14:30:00,79.96,80.05,79.72,79.75,28000.0,52.7405,52.7999,52.5822,52.602,28000.0
2007-10-22 15:00:00,79.74,79.82,79.51,79.7,59800.0,52.5954,52.6482,52.4437,52.569,59800.0
2007-10-22 15:30:00,79.71,80.14,79.71,80.12,35900.0,52.5756,52.8593,52.5756,52.8461,35900.0
2007-10-22 16:00:00,80.06,80.06,80.06,80.06,1900.0,52.8065,52.8065,52.8065,52.8065,1900.0
2007-10-23 09:30:00,80.67,80.74,80.38,80.44,24300.0,53.2088,53.255,53.0176,53.0571,24300.0
2007-10-23 10:00:00,80.45,80.58,80.43,80.57,58200.0,53.0637,53.1495,53.0505,53.1429,58200.0
2007-10-23 10:30:00,80.55,80.6,80.31,80.31,36800.0,53.1297,53.1627,52.9714,52.9714,36800.0
2007-10-23 11:00:00,80.27,80.27,79.9,80.01,26800.0,52.945,52.945,52.7009,52.7735,26800.0
2007-10-23 11:30:00,79.97,80.25,79.97,80.2,15000.0,52.7471,52.9318,52.7471,52.8988,15000.0
2007-10-23 12:00:00,80.21,80.32,80.09,80.22,69900.0,52.9054,52.978,52.8263,52.912,69900.0
2007-10-23 12:30:00,80.21,80.29,80.16,80.18,34200.0,52.9054,52.9582,52.8724,52.8856,34200.0
2007-10-23 13:00:00,80.12,80.36,80.1,80.23,36700.0,52.8461,53.0044,52.8329,52.9186,36700.0
2007-10-23 13:30:00,80.2,80.31,80.18,80.22,23500.0,52.8988,52.9714,52.8856,52.912,23500.0
2007-10-23 14:00:00,80.27,80.58,80.27,80.49,60500.0,52.945,53.1495,52.945,53.0901,60500.0
2007-10-23 14:30:00,80.47,80.56,80.31,80.36,84600.0,53.0769,53.1363,52.9714,53.0044,84600.0
2007-10-23 15:00:00,80.34,80.44,80.22,80.42,71300.0,52.9912,53.0571,52.912,53.0439,71300.0
2007-10-23 15:30:00,80.42,80.77,80.41,80.77,122300.0,53.0439,53.2748,53.0373,53.2748,122300.0
2007-10-23 16:00:00,80.79,80.79,80.79,80.79,300.0,53.288,53.288,53.288,53.288,300.0
2007-10-24 09:30:00,80.33,80.57,80.27,80.43,26700.0,52.9846,53.1429,52.945,53.0505,26700.0
2007-10-24 10:00:00,80.4,80.41,80.01,80.12,34200.0,53.0307,53.0373,52.7735,52.8461,34200.0
2007-10-24 10:30:00,80.13,80.15,79.45,79.59,28500.0,52.8527,52.8658,52.4041,52.4965,28500.0
2007-10-24 11:00:00,79.58,79.6,78.96,79.32,78900.0,52.4899,52.5031,52.0809,52.3184,78900.0
2007-10-24 11:30:00,79.27,79.5,79.22,79.41,16000.0,52.2854,52.4371,52.2524,52.3778,16000.0
2007-10-24 12:00:00,79.32,79.61,79.3,79.61,5700.0,52.3184,52.5097,52.3052,52.5097,5700.0
2007-10-24 12:30:00,79.57,79.65,79.35,79.47,15300.0,52.4833,52.5361,52.3382,52.4173,15300.0
2007-10-24 13:00:00,79.45,79.56,79.36,79.55,26400.0,52.4041,52.4767,52.3448,52.4701,26400.0
2007-10-24 13:30:00,79.51,79.55,79.32,79.39,7900.0,52.4437,52.4701,52.3184,52.3646,7900.0
2007-10-24 14:00:00,79.39,79.72,79.11,79.7,40900.0,52.3646,52.5822,52.1799,52.569,40900.0
2007-10-24 14:30:00,79.7,80.03,79.66,80.01,30200.0,52.569,52.7867,52.5426,52.7735,30200.0
2007-10-24 15:00:00,80.04,80.59,79.95,80.59,24600.0,52.7933,53.1561,52.7339,53.1561,24600.0
2007-10-24 15:30:00,80.55,80.55,80.05,80.49,78800.0,53.1297,53.1297,52.7999,53.0901,78800.0
2007-10-24 16:00:00,80.47,80.47,80.47,80.47,100.0,53.0769,53.0769,53.0769,53.0769,100.0
2007-10-25 09:30:00,80.46,80.46,80.12,80.12,27400.0,53.0703,53.0703,52.8461,52.8461,27400.0
2007-10-25 10:00:00,80.14,80.83,80.14,80.78,43900.0,52.8593,53.3144,52.8593,53.2814,43900.0
2007-10-25 10:30:00,80.81,80.82,80.55,80.69,9400.0,53.3012,53.3078,53.1297,53.222,9400.0
2007-10-25 11:00:00,80.65,80.65,80.43,80.56,21300.0,53.1956,53.1956,53.0505,53.1363,21300.0
2007-10-25 11:30:00,80.58,80.69,80.25,80.27,10700.0,53.1495,53.222,52.9318,52.945,10700.0
2007-10-25 12:00:00,80.26,80.34,80.13,80.33,39300.0,52.9384,52.9912,52.8527,52.9846,39300.0
2007-10-25 12:30:00,80.33,80.33,80.15,80.2,20600.0,52.9846,52.9846,52.8658,52.8988,20600.0
2007-10-25 13:00:00,80.18,80.25,79.69,79.83,43600.0,52.8856,52.9318,52.5624,52.6548,43600.0
2007-10-25 13:30:00,79.88,80.0,79.77,79.77,31200.0,52.6878,52.7669,52.6152,52.6152,31200.0
2007-10-25 14:00:00,79.72,80.1,79.61,80.02,26200.0,52.5822,52.8329,52.5097,52.7801,26200.0
2007-10-25 14:30:00,80.11,80.42,79.88,80.35,60900.0,52.8395,53.0439,52.6878,52.9978,60900.0
2007-10-25 15:00:00,80.39,80.41,80.16,80.31,34100.0,53.0241,53.0373,52.8724,52.9714,34100.0
2007-10-25 15:30:00,80.38,80.62,80.23,80.45,55200.0,53.0176,53.1759,52.9186,53.0637,55200.0
2007-10-25 16:00:00,80.45,80.45,80.45,80.45,0.0,53.0637,53.0637,53.0637,53.0637,0.0
2007-10-26 09:30:00,81.54,81.54,81.1,81.12,21500.0,53.7827,53.7827,53.4925,53.5056,21500.0
2007-10-26 10:00:00,81.15,81.33,81.03,81.2,41900.0,53.5254,53.6442,53.4463,53.5584,41900.0
2007-10-26 10:30:00,81.22,81.25,80.96,81.1,46300.0,53.5716,53.5914,53.4001,53.4925,46300.0
2007-10-26 11:00:00,81.16,81.19,80.91,81.01,19900.0,53.532,53.5518,53.3671,53.4331,19900.0
2007-10-26 11:30:00,81.01,81.04,80.84,80.84,30800.0,53.4331,53.4529,53.321,53.321,30800.0
2007-10-26 12:00:00,80.86,81.03,80.76,81.03,26100.0,53.3342,53.4463,53.2682,53.4463,26100.0
2007-10-26 12:30:00,81.02,81.17,81.02,81.12,15500.0,53.4397,53.5386,53.4397,53.5056,15500.0
2007-10-26 13:00:00,81.13,81.29,81.02,81.28,22500.0,53.5122,53.6178,53.4397,53.6112,22500.0
2007-10-26 13:30:00,81.24,81.3,81.09,81.24,34700.0,53.5848,53.6244,53.4859,53.5848,34700.0
2007-10-26 14:00:00,81.28,81.64,81.27,81.54,20500.0,53.6112,53.8486,53.6046,53.7827,20500.0
2007-10-26 14:30:00,81.52,81.68,81.5,81.56,25100.0,53.7695,53.875,53.7563,53.7959,25100.0
2007-10-26 15:00:00,81.58,81.64,81.36,81.4,165600.0,53.8091,53.8486,53.6639,53.6903,165600.0
2007-10-26 15:30:00,81.46,81.72,81.46,81.7,58900.0,53.7299,53.9014,53.7299,53.8882,58900.0
2007-10-26 16:00:00,81.83,81.83,81.8,81.8,1300.0,53.974,53.974,53.9542,53.9542,1300.0
2007-10-29 09:30:00,81.85,82.19,81.85,82.07,16000.0,53.9871,54.2114,53.9871,54.1323,16000.0
2007-10-29 10:00:00,82.06,82.06,81.75,81.86,18400.0,54.1257,54.1257,53.9212,53.9937,18400.0
2007-10-29 10:30:00,81.83,81.88,81.7,81.81,19700.0,53.974,54.0069,53.8882,53.9608,19700.0
2007-10-29 11:00:00,81.79,81.88,81.71,81.82,63800.0,53.9476,54.0069,53.8948,53.9674,63800.0
2007-10-29 11:30:00,81.85,81.92,81.75,81.75,18500.0,53.9871,54.0333,53.9212,53.9212,18500.0
2007-10-29 12:00:00,81.75,81.95,81.75,81.89,9500.0,53.9212,54.0531,53.9212,54.0135,9500.0
2007-10-29 12:30:00,81.87,81.87,81.74,81.77,13900.0,54.0003,54.0003,53.9146,53.9344,13900.0
2007-10-29 13:00:00,81.77,81.86,81.73,81.82,23700.0,53.9344,53.9937,53.908,53.9674,23700.0
2007-10-29 13:30:00,81.84,81.98,81.83,81.94,22700.0,53.9805,54.0729,53.974,54.0465,22700.0
2007-10-29 14:00:00,81.96,82.01,81.82,81.86,30200.0,54.0597,54.0927,53.9674,53.9937,30200.0
2007-10-29 14:30:00,81.83,81.95,81.75,81.95,17100.0,53.974,54.0531,53.9212,54.0531,17100.0
2007-10-29 15:00:00,81.93,82.0,81.87,82.0,9600.0,54.0399,54.0861,54.0003,54.0861,9600.0
2007-10-29 15:30:00,82.02,82.03,81.85,81.91,25800.0,54.0993,54.1059,53.9871,54.0267,25800.0
2007-10-29 16:00:00,81.91,81.91,81.91,81.91,0.0,54.0267,54.0267,54.0267,54.0267,0.0
2007-10-30 09:30:00,81.73,81.77,81.64,81.74,11300.0,53.908,53.9344,53.8486,53.9146,11300.0
2007-10-30 10:00:00,81.69,81.73,81.5,81.66,25700.0,53.8816,53.908,53.7563,53.8618,25700.0
2007-10-30 10:30:00,81.64,81.67,81.56,81.62,36800.0,53.8486,53.8684,53.7959,53.8354,36800.0
2007-10-30 11:00:00,81.62,81.62,81.45,81.46,24300.0,53.8354,53.8354,53.7233,53.7299,24300.0
2007-10-30 11:30:00,81.43,81.49,81.34,81.49,12100.0,53.7101,53.7497,53.6508,53.7497,12100.0
2007-10-30 12:00:00,81.48,81.55,81.47,81.48,16000.0,53.7431,53.7893,53.7365,53.7431,16000.0
2007-10-30 12:30:00,81.49,81.61,81.46,81.58,12400.0,53.7497,53.8288,53.7299,53.8091,12400.0
2007-10-30 13:00:00,81.59,81.71,81.54,81.65,39200.0,53.8157,53.8948,53.7827,53.8552,39200.0
2007-10-30 13:30:00,81.65,81.75,81.6,81.71,37000.0,53.8552,53.9212,53.8222,53.8948,37000.0
2007-10-30 14:00:00,81.69,81.76,81.64,81.64,35200.0,53.8816,53.9278,53.8486,53.8486,35200.0
2007-10-30 14:30:00,81.64,81.72,81.6,81.67,17100.0,53.8486,53.9014,53.8222,53.8684,17100.0
2007-10-30 15:00:00,81.67,81.72,81.56,81.56,27500.0,53.8684,53.9014,53.7959,53.7959,27500.0
2007-10-30 15:30:00,81.57,81.6,81.3,81.36,48800.0,53.8025,53.8222,53.6244,53.6639,48800.0
2007-10-30 16:00:00,81.36,81.36,81.36,81.36,0.0,53.6639,53.6639,53.6639,53.6639,0.0
2007-10-31 09:30:00,81.79,81.86,81.63,81.7,44800.0,53.9476,53.9937,53.842,53.8882,44800.0
2007-10-31 10:00:00,81.72,81.85,81.7,81.85,14800.0,53.9014,53.9871,53.8882,53.9871,14800.0
2007-10-31 10:30:00,81.83,81.97,81.78,81.85,23400.0,53.974,54.0663,53.941,53.9871,23400.0
2007-10-31 11:00:00,81.84,81.9,81.82,81.89,8300.0,53.9805,54.0201,53.9674,54.0135,8300.0
2007-10-31 11:30:00,81.92,81.98,81.9,81.98,14000.0,54.0333,54.0729,54.0201,54.0729,14000.0
2007-10-31 12:00:00,81.98,82.09,81.98,82.0,18500.0,54.0729,54.1454,54.0729,54.0861,18500.0
2007-10-31 12:30:00,82.02,82.04,82.0,82.02,8600.0,54.0993,54.1125,54.0861,54.0993,8600.0
2007-10-31 13:00:00,82.03,82.08,82.03,82.07,7200.0,54.1059,54.1388,54.1059,54.1323,7200.0
2007-10-31 13:30:00,82.06,82.1,81.96,82.03,11100.0,54.1257,54.152,54.0597,54.1059,11100.0
2007-10-31 14:00:00,82.06,82.13,81.28,81.45,46300.0,54.1257,54.1718,53.6112,53.7233,46300.0
2007-10-31 14:30:00,81.49,82.56,81.44,82.42,30900.0,53.7497,54.4554,53.7167,54.3631,30900.0
2007-10-31 15:00:00,82.37,82.45,81.88,82.0,28100.0,54.3301,54.3829,54.0069,54.0861,28100.0
2007-10-31 15:30:00,81.93,82.32,81.91,82.29,38700.0,54.0399,54.2971,54.0267,54.2774,38700.0
2007-10-31 16:00:00,82.25,82.25,82.25,82.25,200.0,54.251,54.251,54.251,54.251,200.0
2007-11-01 09:30:00,81.41,81.45,80.67,80.96,29500.0,53.6969,53.7233,53.2088,53.4001,29500.0
2007-11-01 10:00:00,80.91,80.98,80.49,80.77,100800.0,53.3671,53.4133,53.0901,53.2748,100800.0
2007-11-01 10:30:00,80.76,81.1,80.73,81.1,67300.0,53.2682,53.4925,53.2484,53.4925,67300.0
2007-11-01 11:00:00,81.06,81.08,80.91,81.06,14600.0,53.4661,53.4793,53.3671,53.4661,14600.0
2007-11-01 11:30:00,81.06,81.06,80.7,80.86,54000.0,53.4661,53.4661,53.2286,53.3342,54000.0
2007-11-01 12:00:00,80.89,81.11,80.89,81.02,8100.0,53.3539,53.499,53.3539,53.4397,8100.0
2007-11-01 12:30:00,80.95,80.99,80.79,80.94,13700.0,53.3935,53.4199,53.288,53.3869,13700.0
2007-11-01 13:00:00,80.92,81.11,80.91,80.94,11000.0,53.3737,53.499,53.3671,53.3869,11000.0
2007-11-01 13:30:00,80.86,80.89,80.5,80.53,21100.0,53.3342,53.3539,53.0967,53.1165,21100.0
2007-11-01 14:00:00,80.52,80.73,80.51,80.53,34000.0,53.1099,53.2484,53.1033,53.1165,34000.0
2007-11-01 14:30:00,80.59,80.85,80.59,80.79,21800.0,53.1561,53.3276,53.1561,53.288,21800.0
2007-11-01 15:00:00,80.78,80.86,80.19,80.19,63200.0,53.2814,53.3342,52.8922,52.8922,63200.0
2007-11-01 15:30:00,80.17,80.29,79.89,80.0,42200.0,52.879,52.9582,52.6944,52.7669,42200.0
2007-11-01 16:00:00,80.0,80.0,80.0,80.0,2600.0,52.7669,52.7669,52.7669,52.7669,2600.0
2007-11-02 09:30:00,80.05,80.09,79.12,79.3,71600.0,52.7999,52.8263,52.1865,52.3052,71600.0
2007-11-02 10:00:00,79.42,79.42,79.03,79.4,49400.0,52.3843,52.3843,52.1271,52.3712,49400.0
2007-11-02 10:30:00,79.44,79.55,79.22,79.37,46100.0,52.3975,52.4701,52.2524,52.3514,46100.0
2007-11-02 11:00:00,79.41,79.52,78.95,78.97,21900.0,52.3778,52.4503,52.0743,52.0875,21900.0
2007-11-02 11:30:00,78.96,79.41,78.88,79.26,29600.0,52.0809,52.3778,52.0282,52.2788,29600.0
2007-11-02 12:00:00,79.35,79.48,79.19,79.45,26300.0,52.3382,52.4239,52.2326,52.4041,26300.0
2007-11-02 12:30:00,79.47,79.86,79.43,79.83,20700.0,52.4173,52.6746,52.3909,52.6548,20700.0
2007-11-02 13:00:00,79.85,80.01,79.5,79.54,15600.0,52.668,52.7735,52.4371,52.4635,15600.0
2007-11-02 13:30:00,79.56,79.66,79.43,79.54,15700.0,52.4767,52.5426,52.3909,52.4635,15700.0
2007-11-02 14:00:00,79.56,79.6,79.33,79.53,23300.0,52.4767,52.5031,52.325,52.4569,23300.0
2007-11-02 14:30:00,79.54,79.54,79.12,79.15,33000.0,52.4635,52.4635,52.1865,52.2063,33000.0
2007-11-02 15:00:00,79.14,79.47,79.1,79.38,32400.0,52.1997,52.4173,52.1733,52.358,32400.0
2007-11-02 15:30:00,79.39,79.85,79.32,79.85,56700.0,52.3646,52.668,52.3184,52.668,56700.0
2007-11-02 16:00:00,79.85,79.85,79.85,79.85,0.0,52.668,52.668,52.668,52.668,0.0
2007-11-05 09:30:00,79.56,79.56,78.77,79.3,42700.0,52.4767,52.4767,51.9556,52.3052,42700.0
2007-11-05 10:00:00,79.37,79.56,79.16,79.2,30900.0,52.3514,52.4767,52.2129,52.2392,30900.0
2007-11-05 10:30:00,79.22,79.62,79.21,79.36,38200.0,52.2524,52.5163,52.2458,52.3448,38200.0
2007-11-05 11:00:00,79.42,79.51,79.24,79.27,45000.0,52.3843,52.4437,52.2656,52.2854,45000.0
2007-11-05 11:30:00,79.28,79.5,79.27,79.39,19600.0,52.292,52.4371,52.2854,52.3646,19600.0
2007-11-05 12:00:00,79.42,79.43,79.15,79.15,16000.0,52.3843,52.3909,52.2063,52.2063,16000.0
2007-11-05 12:30:00,79.17,79.37,79.15,79.24,22400.0,52.2195,52.3514,52.2063,52.2656,22400.0
2007-11-05 13:00:00,79.26,79.34,79.06,79.06,23500.0,52.2788,52.3316,52.1469,52.1469,23500.0
2007-11-05 13:30:00,79.09,79.09,78.65,78.72,33900.0,52.1667,52.1667,51.8765,51.9226,33900.0
2007-11-05 14:00:00,78.73,78.93,78.62,78.79,20000.0,51.9292,52.0612,51.8567,51.9688,20000.0
2007-11-05 14:30:00,78.72,79.0,78.53,78.87,27900.0,51.9226,52.1073,51.7973,52.0216,27900.0
2007-11-05 15:00:00,78.87,79.63,78.87,79.56,61000.0,52.0216,52.5229,52.0216,52.4767,61000.0
2007-11-05 15:30:00,79.52,79.71,79.2,79.22,77400.0,52.4503,52.5756,52.2392,52.2524,77400.0
2007-11-05 16:00:00,79.14,79.22,79.09,79.09,5700.0,52.1997,52.2524,52.1667,52.1667,5700.0
2007-11-06 09:30:00,79.36,79.69,79.36,79.56,30400.0,52.3448,52.5624,52.3448,52.4767,30400.0
2007-11-06 10:00:00,79.52,79.66,79.4,79.46,23800.0,52.4503,52.5426,52.3712,52.4107,23800.0
2007-11-06 10:30:00,79.44,79.44,78.94,79.09,33800.0,52.3975,52.3975,52.0677,52.1667,33800.0
2007-11-06 11:00:00,79.09,79.24,79.07,79.2,23800.0,52.1667,52.2656,52.1535,52.2392,23800.0
2007-11-06 11:30:00,79.22,79.36,79.07,79.27,89100.0,52.2524,52.3448,52.1535,52.2854,89100.0
2007-11-06 12:00:00,79.24,79.46,79.17,79.4,25900.0,52.2656,52.4107,52.2195,52.3712,25900.0
2007-11-06 12:30:00,79.37,79.44,79.31,79.43,9200.0,52.3514,52.3975,52.3118,52.3909,9200.0
2007-11-06 13:00:00,79.44,79.58,79.44,79.48,14200.0,52.3975,52.4899,52.3975,52.4239,14200.0
2007-11-06 13:30:00,79.47,79.68,79.44,79.53,12300.0,52.4173,52.5558,52.3975,52.4569,12300.0
2007-11-06 14:00:00,79.51,79.63,79.47,79.52,32800.0,52.4437,52.5229,52.4173,52.4503,32800.0
2007-11-06 14:30:00,79.5,79.57,79.45,79.52,27300.0,52.4371,52.4833,52.4041,52.4503,27300.0
2007-11-06 15:00:00,79.53,79.82,79.52,79.82,29200.0,52.4569,52.6482,52.4503,52.6482,29200.0
2007-11-06 15:30:00,79.82,80.12,79.72,80.12,40400.0,52.6482,52.8461,52.5822,52.8461,40400.0
2007-11-06 16:00:00,80.05,80.13,80.05,80.13,1100.0,52.7999,52.8527,52.7999,52.8527,1100.0
2007-11-07 09:30:00,78.48,79.46,78.46,79.27,38200.0,51.7643,52.4107,51.7511,52.2854,38200.0
2007-11-07 10:00:00,79.25,79.48,79.23,79.35,16000.0,52.2722,52.4239,52.259,52.3382,16000.0
2007-11-07 10:30:00,79.36,79.38,78.95,79.04,47700.0,52.3448,52.358,52.0743,52.1337,47700.0
2007-11-07 11:00:00,79.03,79.22,78.94,79.14,22800.0,52.1271,52.2524,52.0677,52.1997,22800.0
2007-11-07 11:30:00,79.12,79.15,79.02,79.14,13100.0,52.1865,52.2063,52.1205,52.1997,13100.0
2007-11-07 12:00:00,79.11,79.11,78.68,78.87,30000.0,52.1799,52.1799,51.8963,52.0216,30000.0
2007-11-07 12:30:00,78.87,78.98,78.52,78.63,21900.0,52.0216,52.0941,51.7907,51.8633,21900.0
2007-11-07 13:00:00,78.57,78.71,77.99,78.28,71300.0,51.8237,51.916,51.4411,51.6324,71300.0
2007-11-07 13:30:00,78.29,78.51,78.26,78.4,13600.0,51.639,51.7841,51.6192,51.7116,13600.0
2007-11-07 14:00:00,78.37,78.71,78.29,78.66,15500.0,51.6918,51.916,51.639,51.8831,15500.0
2007-11-07 14:30:00,78.63,78.72,78.27,78.38,22700.0,51.8633,51.9226,51.6258,51.6984,22700.0
2007-11-07 15:00:00,78.53,78.61,78.04,78.08,26300.0,51.7973,51.8501,51.4741,51.5005,26300.0
2007-11-07 15:30:00,78.14,78.2,77.57,77.58,49600.0,51.5401,51.5797,51.1641,51.1707,49600.0
2007-11-07 16:00:00,77.6,77.64,77.58,77.64,1400.0,51.1839,51.2103,51.1707,51.2103,1400.0
2007-11-08 09:30:00,77.52,78.2,77.48,77.88,34900.0,51.1311,51.5797,51.1048,51.3686,34900.0
2007-11-08 10:00:00,77.84,78.18,77.39,77.99,62500.0,51.3422,51.5665,51.0454,51.4411,62500.0
2007-11-08 10:30:00,77.86,77.99,77.6,77.98,42400.0,51.3554,51.4411,51.1839,51.4345,42400.0
2007-11-08 11:00:00,77.97,78.06,77.65,77.72,22800.0,51.4279,51.4873,51.2169,51.2631,22800.0
2007-11-08 11:30:00,77.73,77.73,77.36,77.53,44000.0,51.2696,51.2696,51.0256,51.1377,44000.0
2007-11-08 12:00:00,77.54,77.59,77.08,77.28,42400.0,51.1443,51.1773,50.8409,50.9728,42400.0
2007-11-08 12:30:00,77.3,77.32,76.54,76.75,93800.0,50.986,50.9992,50.4847,50.6233,93800.0
2007-11-08 13:00:00,76.77,77.0,76.36,76.83,65000.0,50.6364,50.7881,50.366,50.676,65000.0
2007-11-08 13:30:00,76.92,77.14,76.75,77.14,66100.0,50.7354,50.8805,50.6233,50.8805,66100.0
2007-11-08 14:00:00,77.14,77.17,76.69,76.74,75200.0,50.8805,50.9003,50.5837,50.6167,75200.0
2007-11-08 14:30:00,76.76,77.12,76.6,77.12,54400.0,50.6298,50.8673,50.5243,50.8673,54400.0
2007-11-08 15:00:00,77.15,77.94,77.0,77.8,59700.0,50.8871,51.4082,50.7881,51.3158,59700.0
2007-11-08 15:30:00,77.83,78.13,77.55,77.8,75600.0,51.3356,51.5335,51.1509,51.3158,75600.0
2007-11-08 16:00:00,77.89,77.89,77.76,77.76,4200.0,51.3752,51.3752,51.2894,51.2894,4200.0
2007-11-09 09:30:00,76.9,77.05,76.55,76.78,39000.0,50.7222,50.8211,50.4913,50.643,39000.0
2007-11-09 10:00:00,76.78,77.45,76.61,77.23,74900.0,50.643,51.085,50.5309,50.9399,74900.0
2007-11-09 10:30:00,77.24,77.4,76.9,77.0,26600.0,50.9465,51.052,50.7222,50.7881,26600.0
2007-11-09 11:00:00,77.03,77.19,76.58,77.03,50800.0,50.8079,50.9135,50.5111,50.8079,50800.0
2007-11-09 11:30:00,77.03,77.51,77.0,77.44,55100.0,50.8079,51.1245,50.7881,51.0784,55100.0
2007-11-09 12:00:00,77.41,77.41,77.15,77.34,31900.0,51.0586,51.0586,50.8871,51.0124,31900.0
2007-11-09 12:30:00,77.33,77.71,77.33,77.34,33200.0,51.0058,51.2565,51.0058,51.0124,33200.0
2007-11-09 13:00:00,77.35,77.45,77.13,77.37,30700.0,51.019,51.085,50.8739,51.0322,30700.0
2007-11-09 13:30:00,77.37,77.47,77.17,77.25,11900.0,51.0322,51.0982,50.9003,50.953,11900.0
2007-11-09 14:00:00,77.18,77.97,77.15,77.88,46000.0,50.9069,51.4279,50.8871,51.3686,46000.0
2007-11-09 14:30:00,77.83,78.1,77.66,77.85,52400.0,51.3356,51.5137,51.2235,51.3488,52400.0
2007-11-09 15:00:00,77.85,78.19,77.79,78.04,33200.0,51.3488,51.5731,51.3092,51.4741,33200.0
2007-11-09 15:30:00,78.05,78.07,77.0,77.0,46100.0,51.4807,51.4939,50.7881,50.7881,46100.0
2007-11-09 16:00:00,77.1,77.1,76.98,76.98,1300.0,50.8541,50.8541,50.775,50.775,1300.0
2007-11-12 09:30:00,77.22,77.43,76.76,77.29,33600.0,50.9333,51.0718,50.6298,50.9794,33600.0
2007-11-12 10:00:00,77.27,77.28,76.89,77.17,29300.0,50.9662,50.9728,50.7156,50.9003,29300.0
2007-11-12 10:30:00,77.18,77.52,77.13,77.48,29700.0,50.9069,51.1311,50.8739,51.1048,29700.0
2007-11-12 11:00:00,77.49,77.78,77.45,77.7,56600.0,51.1113,51.3026,51.085,51.2499,56600.0
2007-11-12 11:30:00,77.73,77.77,77.33,77.38,70100.0,51.2696,51.296,51.0058,51.0388,70100.0
2007-11-12 12:00:00,77.4,77.65,77.37,77.57,28700.0,51.052,51.2169,51.0322,51.1641,28700.0
2007-11-12 12:30:00,77.61,77.74,77.42,77.42,11000.0,51.1905,51.2762,51.0652,51.0652,11000.0
2007-11-12 13:00:00,77.45,77.51,77.31,77.48,25400.0,51.085,51.1245,50.9926,51.1048,25400.0
2007-11-12 13:30:00,77.49,77.49,76.93,77.07,46100.0,51.1113,51.1113,50.742,50.8343,46100.0
2007-11-12 14:00:00,77.07,77.26,76.87,77.18,57800.0,50.8343,50.9596,50.7024,50.9069,57800.0
2007-11-12 14:30:00,77.16,77.49,77.16,77.29,49500.0,50.8937,51.1113,50.8937,50.9794,49500.0
2007-11-12 15:00:00,77.27,77.27,76.72,76.73,56100.0,50.9662,50.9662,50.6035,50.6101,56100.0
2007-11-12 15:30:00,76.74,76.91,76.22,76.26,37300.0,50.6167,50.7288,50.2737,50.3001,37300.0
2007-11-12 16:00:00,76.27,76.36,76.27,76.36,700.0,50.3067,50.366,50.3067,50.366,700.0
2007-11-13 09:30:00,76.96,77.44,76.96,77.22,27300.0,50.7618,51.0784,50.7618,50.9333,27300.0
2007-11-13 10:00:00,77.19,77.51,77.18,77.37,19900.0,50.9135,51.1245,50.9069,51.0322,19900.0
2007-11-13 10:30:00,77.44,77.44,77.17,77.19,22400.0,51.0784,51.0784,50.9003,50.9135,22400.0
2007-11-13 11:00:00,77.18,77.5,77.16,77.5,92800.0,50.9069,51.1179,50.8937,51.1179,92800.0
2007-11-13 11:30:00,77.52,77.61,77.38,77.44,79900.0,51.1311,51.1905,51.0388,51.0784,79900.0
2007-11-13 12:00:00,77.4,77.57,77.4,77.48,12900.0,51.052,51.1641,51.052,51.1048,12900.0
2007-11-13 12:30:00,77.45,77.55,77.4,77.44,11400.0,51.085,51.1509,51.052,51.0784,11400.0
2007-11-13 13:00:00,77.46,77.6,77.36,77.6,14200.0,51.0916,51.1839,51.0256,51.1839,14200.0
2007-11-13 13:30:00,77.59,77.83,77.53,77.74,18000.0,51.1773,51.3356,51.1377,51.2762,18000.0
2007-11-13 14:00:00,77.73,77.89,77.71,77.81,14100.0,51.2696,51.3752,51.2565,51.3224,14100.0
2007-11-13 14:30:00,77.82,78.08,77.78,78.0,16200.0,51.329,51.5005,51.3026,51.4477,16200.0
2007-11-13 15:00:00,78.01,78.28,78.01,78.23,27000.0,51.4543,51.6324,51.4543,51.5994,27000.0
2007-11-13 15:30:00,78.28,78.69,78.22,78.66,30100.0,51.6324,51.9029,51.5928,51.8831,30100.0
2007-11-13 16:00:00,78.67,78.67,78.64,78.64,300.0,51.8897,51.8897,51.8699,51.8699,300.0
2007-11-14 09:30:00,79.7,79.7,78.82,78.9,35600.0,52.569,52.569,51.9886,52.0414,35600.0
2007-11-14 10:00:00,78.91,79.04,78.66,78.81,27600.0,52.048,52.1337,51.8831,51.982,27600.0
2007-11-14 10:30:00,78.67,78.98,78.6,78.91,20000.0,51.8897,52.0941,51.8435,52.048,20000.0
2007-11-14 11:00:00,78.78,78.92,78.65,78.82,19300.0,51.9622,52.0546,51.8765,51.9886,19300.0
2007-11-14 11:30:00,78.79,79.01,78.69,78.95,11500.0,51.9688,52.1139,51.9029,52.0743,11500.0
2007-11-14 12:00:00,78.94,79.16,78.88,79.06,10100.0,52.0677,52.2129,52.0282,52.1469,10100.0
2007-11-14 12:30:00,79.09,79.09,78.78,78.8,9800.0,52.1667,52.1667,51.9622,51.9754,9800.0
2007-11-14 13:00:00,78.84,79.1,78.83,79.0,13600.0,52.0018,52.1733,51.9952,52.1073,13600.0
2007-11-14 13:30:00,79.01,79.02,78.7,78.7,27100.0,52.1139,52.1205,51.9094,51.9094,27100.0
2007-11-14 14:00:00,78.66,78.98,78.66,78.87,20200.0,51.8831,52.0941,51.8831,52.0216,20200.0
2007-11-14 14:30:00,78.83,78.96,78.72,78.73,31300.0,51.9952,52.0809,51.9226,51.9292,31300.0
2007-11-14 15:00:00,78.69,78.93,78.65,78.83,48200.0,51.9029,52.0612,51.8765,51.9952,48200.0
2007-11-14 15:30:00,78.83,78.84,77.88,78.07,44900.0,51.9952,52.0018,51.3686,51.4939,44900.0
2007-11-14 16:00:00,78.09,78.27,78.09,78.27,600.0,51.5071,51.6258,51.5071,51.6258,600.0
2007-11-15 09:30:00,77.67,77.8,77.55,77.68,17200.0,51.2301,51.3158,51.1509,51.2367,17200.0
2007-11-15 10:00:00,77.68,77.94,77.57,77.9,15600.0,51.2367,51.4082,51.1641,51.3818,15600.0
2007-11-15 10:30:00,77.85,78.15,77.76,77.89,22200.0,51.3488,51.5467,51.2894,51.3752,22200.0
2007-11-15 11:00:00,77.9,78.09,77.84,77.85,9100.0,51.3818,51.5071,51.3422,51.3488,9100.0
2007-11-15 11:30:00,77.8,77.81,77.59,77.67,28600.0,51.3158,51.3224,51.1773,51.2301,28600.0
2007-11-15 12:00:00,77.76,77.82,77.6,77.63,33300.0,51.2894,51.329,51.1839,51.2037,33300.0
2007-11-15 12:30:00,77.45,77.52,77.3,77.44,18100.0,51.085,51.1311,50.986,51.0784,18100.0
2007-11-15 13:00:00,77.4,77.59,77.39,77.49,44900.0,51.052,51.1773,51.0454,51.1113,44900.0
2007-11-15 13:30:00,77.52,77.68,77.36,77.4,18500.0,51.1311,51.2367,51.0256,51.052,18500.0
2007-11-15 14:00:00,77.39,77.39,77.16,77.29,39400.0,51.0454,51.0454,50.8937,50.9794,39400.0
2007-11-15 14:30:00,77.26,77.38,76.78,76.8,32800.0,50.9596,51.0388,50.643,50.6562,32800.0
2007-11-15 15:00:00,76.8,77.12,76.61,76.97,46200.0,50.6562,50.8673,50.5309,50.7684,46200.0
2007-11-15 15:30:00,76.9,77.06,76.44,76.84,69500.0,50.7222,50.8277,50.4188,50.6826,69500.0
2007-11-15 16:00:00,76.84,76.93,76.84,76.93,1000.0,50.6826,50.742,50.6826,50.742,1000.0
2007-11-16 09:30:00,76.77,77.15,76.77,76.78,17100.0,50.6364,50.8871,50.6364,50.643,17100.0
2007-11-16 10:00:00,76.8,76.8,76.42,76.42,24800.0,50.6562,50.6562,50.4056,50.4056,24800.0
2007-11-16 10:30:00,76.45,76.66,76.31,76.59,22200.0,50.4254,50.5639,50.333,50.5177,22200.0
2007-11-16 11:00:00,76.62,76.89,76.51,76.51,30000.0,50.5375,50.7156,50.465,50.465,30000.0
2007-11-16 11:30:00,76.54,76.94,76.54,76.89,13700.0,50.4847,50.7486,50.4847,50.7156,13700.0
2007-11-16 12:00:00,76.83,77.36,76.83,77.15,5200.0,50.676,51.0256,50.676,50.8871,5200.0
2007-11-16 12:30:00,77.12,77.18,76.8,76.85,13500.0,50.8673,50.9069,50.6562,50.6892,13500.0
2007-11-16 13:00:00,76.87,77.07,76.85,76.88,10400.0,50.7024,50.8343,50.6892,50.709,10400.0
2007-11-16 13:30:00,76.9,77.17,76.89,76.92,32900.0,50.7222,50.9003,50.7156,50.7354,32900.0
2007-11-16 14:00:00,76.92,76.92,76.55,76.73,17300.0,50.7354,50.7354,50.4913,50.6101,17300.0
2007-11-16 14:30:00,76.75,76.78,76.33,76.59,53400.0,50.6233,50.643,50.3462,50.5177,53400.0
2007-11-16 15:00:00,76.6,76.69,76.46,76.56,20000.0,50.5243,50.5837,50.432,50.4979,20000.0
2007-11-16 15:30:00,76.56,77.1,76.44,77.06,18500.0,50.4979,50.8541,50.4188,50.8277,18500.0
2007-11-16 16:00:00,77.06,77.07,77.06,77.07,2000.0,50.8277,50.8343,50.8277,50.8343,2000.0
2007-11-19 09:30:00,76.63,76.63,76.17,76.28,79800.0,50.5441,50.5441,50.2407,50.3132,79800.0
2007-11-19 10:00:00,76.27,76.37,76.1,76.19,52500.0,50.3067,50.3726,50.1945,50.2539,52500.0
2007-11-19 10:30:00,76.08,76.11,75.71,75.76,36600.0,50.1813,50.2011,49.9373,49.9703,36600.0
2007-11-19 11:00:00,75.75,75.79,75.46,75.61,42500.0,49.9637,49.9901,49.7724,49.8713,42500.0
2007-11-19 11:30:00,75.64,75.81,75.58,75.59,61900.0,49.8911,50.0032,49.8515,49.8581,61900.0
2007-11-19 12:00:00,75.56,75.88,75.56,75.84,28300.0,49.8383,50.0494,49.8383,50.023,28300.0
2007-11-19 12:30:00,75.84,75.84,75.55,75.62,24900.0,50.023,50.023,49.8317,49.8779,24900.0
2007-11-19 13:00:00,75.68,75.71,75.28,75.55,78500.0,49.9175,49.9373,49.6537,49.8317,78500.0
2007-11-19 13:30:00,75.54,75.58,75.28,75.32,55300.0,49.8252,49.8515,49.6537,49.68,55300.0
2007-11-19 14:00:00,75.34,75.85,75.32,75.77,34300.0,49.6932,50.0296,49.68,49.9769,34300.0
2007-11-19 14:30:00,75.87,76.04,75.71,75.71,28600.0,50.0428,50.1549,49.9373,49.9373,28600.0
2007-11-19 15:00:00,75.66,75.85,75.5,75.72,38200.0,49.9043,50.0296,49.7988,49.9439,38200.0
2007-11-19 15:30:00,75.78,75.79,75.4,75.45,69400.0,49.9835,49.9901,49.7328,49.7658,69400.0
2007-11-19 16:00:00,75.45,75.48,75.45,75.48,200.0,49.7658,49.7856,49.7658,49.7856,200.0
2007-11-20 09:30:00,76.07,76.07,75.47,76.07,38600.0,50.1747,50.1747,49.779,50.1747,38600.0
2007-11-20 10:00:00,76.08,76.28,75.85,75.91,18600.0,50.1813,50.3132,50.0296,50.0692,18600.0
2007-11-20 10:30:00,75.89,76.23,75.81,76.14,40900.0,50.056,50.2803,50.0032,50.2209,40900.0
2007-11-20 11:00:00,76.12,76.27,75.9,75.96,32400.0,50.2077,50.3067,50.0626,50.1022,32400.0
2007-11-20 11:30:00,75.98,76.08,75.86,75.86,22400.0,50.1154,50.1813,50.0362,50.0362,22400.0
2007-11-20 12:00:00,75.81,75.83,75.45,75.57,26600.0,50.0032,50.0164,49.7658,49.8449,26600.0
2007-11-20 12:30:00,75.51,75.52,75.19,75.35,21800.0,49.8054,49.812,49.5943,49.6998,21800.0
2007-11-20 13:00:00,75.35,75.35,74.72,74.83,53700.0,49.6998,49.6998,49.2843,49.3568,53700.0
2007-11-20 13:30:00,74.83,75.23,74.83,75.13,42700.0,49.3568,49.6207,49.3568,49.5547,42700.0
2007-11-20 14:00:00,75.06,75.32,74.5,74.51,70300.0,49.5086,49.68,49.1392,49.1458,70300.0
2007-11-20 14:30:00,74.58,74.99,74.42,74.65,46200.0,49.192,49.4624,49.0864,49.2381,46200.0
2007-11-20 15:00:00,74.72,75.22,74.55,75.12,76800.0,49.2843,49.6141,49.1722,49.5481,76800.0
2007-11-20 15:30:00,75.12,75.92,75.12,75.52,32800.0,49.5481,50.0758,49.5481,49.812,32800.0
2007-11-20 16:00:00,75.52,75.79,75.52,75.79,2400.0,49.812,49.9901,49.812,49.9901,2400.0
2007-11-21 09:30:00,74.85,75.08,74.57,74.91,55000.0,49.37,49.5217,49.1854,49.4096,55000.0
2007-11-21 10:00:00,74.91,74.93,74.59,74.73,54300.0,49.4096,49.4228,49.1985,49.2909,54300.0
2007-11-21 10:30:00,74.77,74.8,74.28,74.41,35800.0,49.3173,49.3371,48.9941,49.0798,35800.0
2007-11-21 11:00:00,74.35,74.55,74.18,74.53,32300.0,49.0402,49.1722,48.9281,49.159,32300.0
2007-11-21 11:30:00,74.56,74.76,74.46,74.62,38100.0,49.1788,49.3107,49.1128,49.2183,38100.0
2007-11-21 12:00:00,74.66,74.83,74.55,74.59,38700.0,49.2447,49.3568,49.1722,49.1985,38700.0
2007-11-21 12:30:00,74.58,75.28,74.56,75.2,49400.0,49.192,49.6537,49.1788,49.6009,49400.0
2007-11-21 13:00:00,75.13,75.35,74.79,74.84,50300.0,49.5547,49.6998,49.3305,49.3634,50300.0
2007-11-21 13:30:00,74.84,74.91,74.72,74.87,25200.0,49.3634,49.4096,49.2843,49.3832,25200.0
2007-11-21 14:00:00,74.87,75.12,74.84,74.99,42800.0,49.3832,49.5481,49.3634,49.4624,42800.0
2007-11-21 14:30:00,75.02,75.3,75.01,75.3,26900.0,49.4822,49.6669,49.4756,49.6669,26900.0
2007-11-21 15:00:00,75.3,75.42,74.7,74.76,57200.0,49.6669,49.746,49.2711,49.3107,57200.0
2007-11-21 15:30:00,74.73,74.87,74.35,74.39,53000.0,49.2909,49.3832,49.0402,49.0666,53000.0
2007-11-21 16:00:00,74.39,74.4,74.19,74.19,500.0,49.0666,49.0732,48.9347,48.9347,500.0
2007-11-23 09:30:00,75.07,75.23,74.88,75.09,40600.0,49.5151,49.6207,49.3898,49.5283,40600.0
2007-11-23 10:00:00,75.05,75.23,75.05,75.09,9500.0,49.502,49.6207,49.502,49.5283,9500.0
2007-11-23 10:30:00,75.06,75.26,75.06,75.26,10300.0,49.5086,49.6405,49.5086,49.6405,10300.0
2007-11-23 11:00:00,75.35,75.41,75.25,75.31,12400.0,49.6998,49.7394,49.6339,49.6734,12400.0
2007-11-23 11:30:00,75.36,75.61,75.33,75.53,27800.0,49.7064,49.8713,49.6866,49.8186,27800.0
2007-11-23 12:00:00,75.51,75.66,75.47,75.66,19900.0,49.8054,49.9043,49.779,49.9043,19900.0
2007-11-23 12:30:00,75.73,75.76,75.38,75.64,10500.0,49.9505,49.9703,49.7196,49.8911,10500.0
2007-11-23 13:00:00,75.59,75.59,75.58,75.58,200.0,49.8581,49.8581,49.8515,49.8515,200.0
2007-11-26 09:30:00,75.43,75.87,75.35,75.86,27700.0,49.7526,50.0428,49.6998,50.0362,27700.0
2007-11-26 10:00:00,75.92,75.92,75.45,75.45,5400.0,50.0758,50.0758,49.7658,49.7658,5400.0
2007-11-26 10:30:00,75.53,75.56,75.15,75.19,11100.0,49.8186,49.8383,49.5679,49.5943,11100.0
2007-11-26 11:00:00,75.17,75.33,75.04,75.06,30600.0,49.5811,49.6866,49.4954,49.5086,30600.0
2007-11-26 11:30:00,75.05,75.22,75.05,75.14,12400.0,49.502,49.6141,49.502,49.5613,12400.0
2007-11-26 12:00:00,75.16,75.38,75.09,75.38,19500.0,49.5745,49.7196,49.5283,49.7196,19500.0
2007-11-26 12:30:00,75.4,75.45,75.28,75.4,23100.0,49.7328,49.7658,49.6537,49.7328,23100.0
2007-11-26 13:00:00,75.4,75.45,75.14,75.15,96200.0,49.7328,49.7658,49.5613,49.5679,96200.0
2007-11-26 13:30:00,75.14,75.27,74.89,74.96,93700.0,49.5613,49.6471,49.3964,49.4426,93700.0
2007-11-26 14:00:00,74.99,75.07,74.81,75.04,19200.0,49.4624,49.5151,49.3437,49.4954,19200.0
2007-11-26 14:30:00,75.04,75.04,74.73,74.73,22200.0,49.4954,49.4954,49.2909,49.2909,22200.0
2007-11-26 15:00:00,74.61,74.66,74.19,74.23,62300.0,49.2117,49.2447,48.9347,48.9611,62300.0
2007-11-26 15:30:00,74.27,74.35,73.6,73.6,86800.0,48.9875,49.0402,48.5456,48.5456,86800.0
2007-11-26 16:00:00,73.66,73.66,73.62,73.65,6300.0,48.5851,48.5851,48.5587,48.5785,6300.0
2007-11-27 09:30:00,74.79,74.79,74.15,74.35,70800.0,49.3305,49.3305,48.9083,49.0402,70800.0
2007-11-27 10:00:00,74.33,74.41,73.79,74.1,54300.0,49.0271,49.0798,48.6709,48.8753,54300.0
2007-11-27 10:30:00,74.15,74.72,74.15,74.68,39100.0,48.9083,49.2843,48.9083,49.2579,39100.0
2007-11-27 11:00:00,74.64,74.69,74.41,74.61,34600.0,49.2315,49.2645,49.0798,49.2117,34600.0
2007-11-27 11:30:00,74.65,74.96,74.6,74.67,27300.0,49.2381,49.4426,49.2051,49.2513,27300.0
2007-11-27 12:00:00,74.7,74.74,74.42,74.45,22900.0,49.2711,49.2975,49.0864,49.1062,22900.0
2007-11-27 12:30:00,74.5,74.95,74.5,74.79,10700.0,49.1392,49.436,49.1392,49.3305,10700.0
2007-11-27 13:00:00,74.8,74.93,74.69,74.85,11700.0,49.3371,49.4228,49.2645,49.37,11700.0
2007-11-27 13:30:00,74.85,74.85,74.46,74.54,38300.0,49.37,49.37,49.1128,49.1656,38300.0
2007-11-27 14:00:00,74.56,74.63,74.32,74.47,39900.0,49.1788,49.2249,49.0205,49.1194,39900.0
2007-11-27 14:30:00,74.47,74.49,73.94,74.21,135800.0,49.1194,49.1326,48.7698,48.9479,135800.0
2007-11-27 15:00:00,74.27,74.48,74.08,74.24,105800.0,48.9875,49.126,48.8622,48.9677,105800.0
2007-11-27 15:30:00,74.25,74.99,74.18,74.95,43900.0,48.9743,49.4624,48.9281,49.436,43900.0
2007-11-27 16:00:00,74.92,74.92,74.68,74.75,5700.0,49.4162,49.4162,49.2579,49.3041,5700.0
2007-11-28 09:30:00,75.79,76.34,75.67,76.31,40700.0,49.9901,50.3528,49.9109,50.333,40700.0
2007-11-28 10:00:00,76.31,76.44,76.09,76.44,24100.0,50.333,50.4188,50.1879,50.4188,24100.0
2007-11-28 10:30:00,76.44,76.78,76.42,76.64,17000.0,50.4188,50.643,50.4056,50.5507,17000.0
2007-11-28 11:00:00,76.67,76.74,76.53,76.6,22700.0,50.5705,50.6167,50.4781,50.5243,22700.0
2007-11-28 11:30:00,76.61,76.67,76.48,76.67,31400.0,50.5309,50.5705,50.4452,50.5705,31400.0
2007-11-28 12:00:00,76.68,76.84,76.67,76.78,12800.0,50.5771,50.6826,50.5705,50.643,12800.0
2007-11-28 12:30:00,76.77,76.83,76.66,76.66,16700.0,50.6364,50.676,50.5639,50.5639,16700.0
2007-11-28 13:00:00,76.68,76.94,76.61,76.94,27200.0,50.5771,50.7486,50.5309,50.7486,27200.0
2007-11-28 13:30:00,76.95,77.13,76.87,77.05,44700.0,50.7552,50.8739,50.7024,50.8211,44700.0
2007-11-28 14:00:00,77.01,77.28,76.99,77.13,26800.0,50.7947,50.9728,50.7816,50.8739,26800.0
2007-11-28 14:30:00,77.12,77.29,77.01,77.11,25100.0,50.8673,50.9794,50.7947,50.8607,25100.0
2007-11-28 15:00:00,77.14,77.45,77.12,77.41,21700.0,50.8805,51.085,50.8673,51.0586,21700.0
2007-11-28 15:30:00,77.37,77.44,77.0,77.38,24000.0,51.0322,51.0784,50.7881,51.0388,24000.0
2007-11-28 16:00:00,77.38,77.38,77.25,77.25,500.0,51.0388,51.0388,50.953,50.953,500.0
2007-11-29 09:30:00,77.1,77.14,76.84,76.93,21700.0,50.8541,50.8805,50.6826,50.742,21700.0
2007-11-29 10:00:00,76.89,77.03,76.65,76.82,33100.0,50.7156,50.8079,50.5573,50.6694,33100.0
2007-11-29 10:30:00,76.87,77.08,76.82,77.06,44400.0,50.7024,50.8409,50.6694,50.8277,44400.0
2007-11-29 11:00:00,77.01,77.18,76.97,77.15,17500.0,50.7947,50.9069,50.7684,50.8871,17500.0
2007-11-29 11:30:00,77.22,77.54,77.22,77.43,31400.0,50.9333,51.1443,50.9333,51.0718,31400.0
2007-11-29 12:00:00,77.42,77.5,77.24,77.37,12000.0,51.0652,51.1179,50.9465,51.0322,12000.0
2007-11-29 12:30:00,77.34,77.4,77.06,77.07,25500.0,51.0124,51.052,50.8277,50.8343,25500.0
2007-11-29 13:00:00,77.12,77.15,76.95,76.97,39800.0,50.8673,50.8871,50.7552,50.7684,39800.0
2007-11-29 13:30:00,76.98,77.17,76.78,77.08,63300.0,50.775,50.9003,50.643,50.8409,63300.0
2007-11-29 14:00:00,77.06,77.28,76.93,77.28,47000.0,50.8277,50.9728,50.742,50.9728,47000.0
2007-11-29 14:30:00,77.27,77.29,77.09,77.23,35400.0,50.9662,50.9794,50.8475,50.9399,35400.0
2007-11-29 15:00:00,77.26,77.39,77.14,77.27,47700.0,50.9596,51.0454,50.8805,50.9662,47700.0
2007-11-29 15:30:00,77.18,77.44,77.1,77.42,40900.0,50.9069,51.0784,50.8541,51.0652,40900.0
2007-11-29 16:00:00,77.43,77.43,77.3,77.3,2900.0,51.0718,51.0718,50.986,50.986,2900.0
2007-11-30 09:30:00,78.5,78.84,78.35,78.44,70600.0,51.7775,52.0018,51.6786,51.738,70600.0
2007-11-30 10:00:00,78.44,78.6,78.32,78.42,30500.0,51.738,51.8435,51.6588,51.7248,30500.0
2007-11-30 10:30:00,78.42,78.56,78.31,78.4,32400.0,51.7248,51.8171,51.6522,51.7116,32400.0
2007-11-30 11:00:00,78.41,78.41,78.01,78.16,32900.0,51.7182,51.7182,51.4543,51.5533,32900.0
2007-11-30 11:30:00,78.17,78.34,78.08,78.3,28400.0,51.5599,51.672,51.5005,51.6456,28400.0
2007-11-30 12:00:00,78.3,78.34,78.05,78.2,21700.0,51.6456,51.672,51.4807,51.5797,21700.0
2007-11-30 12:30:00,78.21,78.31,78.1,78.31,16700.0,51.5862,51.6522,51.5137,51.6522,16700.0
2007-11-30 13:00:00,78.29,78.45,78.16,78.45,31400.0,51.639,51.7445,51.5533,51.7445,31400.0
2007-11-30 13:30:00,78.43,78.52,78.36,78.42,16300.0,51.7314,51.7907,51.6852,51.7248,16300.0
2007-11-30 14:00:00,78.42,78.44,78.23,78.3,26600.0,51.7248,51.738,51.5994,51.6456,26600.0
2007-11-30 14:30:00,78.25,78.39,78.15,78.21,158800.0,51.6126,51.705,51.5467,51.5862,158800.0
2007-11-30 15:00:00,78.19,78.19,77.82,78.15,44300.0,51.5731,51.5731,51.329,51.5467,44300.0
2007-11-30 15:30:00,78.15,78.39,77.96,78.39,58900.0,51.5467,51.705,51.4214,51.705,58900.0
2007-11-30 16:00:00,78.39,78.39,78.39,78.39,1500.0,51.705,51.705,51.705,51.705,1500.0
2007-12-03 09:30:00,77.89,78.31,77.86,77.91,48900.0,51.3752,51.6522,51.3554,51.3884,48900.0
2007-12-03 10:00:00,77.94,78.09,77.72,77.9,20700.0,51.4082,51.5071,51.2631,51.3818,20700.0
2007-12-03 10:30:00,77.89,78.19,77.89,78.11,18100.0,51.3752,51.5731,51.3752,51.5203,18100.0
2007-12-03 11:00:00,78.13,78.16,77.93,78.12,13100.0,51.5335,51.5533,51.4016,51.5269,13100.0
2007-12-03 11:30:00,78.12,78.29,78.1,78.16,13600.0,51.5269,51.639,51.5137,51.5533,13600.0
2007-12-03 12:00:00,78.19,78.3,78.1,78.3,6100.0,51.5731,51.6456,51.5137,51.6456,6100.0
2007-12-03 12:30:00,78.33,78.38,78.2,78.2,6600.0,51.6654,51.6984,51.5797,51.5797,6600.0
2007-12-03 13:00:00,78.19,78.21,77.99,78.02,17200.0,51.5731,51.5862,51.4411,51.4609,17200.0
2007-12-03 13:30:00,78.02,78.02,77.81,77.86,28000.0,51.4609,51.4609,51.3224,51.3554,28000.0
2007-12-03 14:00:00,77.87,78.03,77.87,77.91,31300.0,51.362,51.4675,51.362,51.3884,31300.0
2007-12-03 14:30:00,77.86,78.07,77.82,78.05,26500.0,51.3554,51.4939,51.329,51.4807,26500.0
2007-12-03 15:00:00,78.03,78.07,77.77,78.02,30300.0,51.4675,51.4939,51.296,51.4609,30300.0
2007-12-03 15:30:00,77.99,78.06,77.81,77.95,34600.0,51.4411,51.4873,51.3224,51.4148,34600.0
2007-12-03 16:00:00,77.95,77.95,77.83,77.83,1400.0,51.4148,51.4148,51.3356,51.3356,1400.0
2007-12-04 09:30:00,77.63,77.63,77.1,77.47,40500.0,51.2037,51.2037,50.8541,51.0982,40500.0
2007-12-04 10:00:00,77.46,77.51,77.32,77.51,45800.0,51.0916,51.1245,50.9992,51.1245,45800.0
2007-12-04 10:30:00,77.5,77.58,77.39,77.43,25600.0,51.1179,51.1707,51.0454,51.0718,25600.0
2007-12-04 11:00:00,77.38,77.59,77.38,77.43,19300.0,51.0388,51.1773,51.0388,51.0718,19300.0
2007-12-04 11:30:00,77.42,77.45,77.34,77.37,19500.0,51.0652,51.085,51.0124,51.0322,19500.0
2007-12-04 12:00:00,77.4,77.6,77.38,77.58,39200.0,51.052,51.1839,51.0388,51.1707,39200.0
2007-12-04 12:30:00,77.59,77.69,77.52,77.63,16800.0,51.1773,51.2433,51.1311,51.2037,16800.0
2007-12-04 13:00:00,77.69,77.7,77.44,77.46,10600.0,51.2433,51.2499,51.0784,51.0916,10600.0
2007-12-04 13:30:00,77.43,77.58,77.43,77.49,20900.0,51.0718,51.1707,51.0718,51.1113,20900.0
2007-12-04 14:00:00,77.48,77.48,77.3,77.42,38100.0,51.1048,51.1048,50.986,51.0652,38100.0
2007-12-04 14:30:00,77.4,77.58,77.39,77.55,23700.0,51.052,51.1707,51.0454,51.1509,23700.0
2007-12-04 15:00:00,77.54,77.63,77.41,77.45,46300.0,51.1443,51.2037,51.0586,51.085,46300.0
2007-12-04 15:30:00,77.45,77.5,77.23,77.24,108800.0,51.085,51.1179,50.9399,50.9465,108800.0
2007-12-04 16:00:00,77.24,77.28,77.21,77.27,6700.0,50.9465,50.9728,50.9267,50.9662,6700.0
2007-12-05 09:30:00,77.93,78.2,77.89,78.03,49000.0,51.4016,51.5797,51.3752,51.4675,49000.0
2007-12-05 10:00:00,78.01,78.21,77.87,77.94,40100.0,51.4543,51.5862,51.362,51.4082,40100.0
2007-12-05 10:30:00,77.96,78.13,77.91,78.08,21300.0,51.4214,51.5335,51.3884,51.5005,21300.0
2007-12-05 11:00:00,78.12,78.39,78.08,78.39,13500.0,51.5269,51.705,51.5005,51.705,13500.0
2007-12-05 11:30:00,78.41,78.5,78.34,78.45,13500.0,51.7182,51.7775,51.672,51.7445,13500.0
2007-12-05 12:00:00,78.46,78.48,78.35,78.41,18100.0,51.7511,51.7643,51.6786,51.7182,18100.0
2007-12-05 12:30:00,78.41,78.46,78.05,78.18,15300.0,51.7182,51.7511,51.4807,51.5665,15300.0
2007-12-05 13:00:00,78.13,78.24,77.94,78.0,31500.0,51.5335,51.606,51.4082,51.4477,31500.0
2007-12-05 13:30:00,78.11,78.33,78.09,78.22,29700.0,51.5203,51.6654,51.5071,51.5928,29700.0
2007-12-05 14:00:00,78.24,78.33,77.92,77.96,20500.0,51.606,51.6654,51.395,51.4214,20500.0
2007-12-05 14:30:00,77.94,78.12,77.87,78.02,67100.0,51.4082,51.5269,51.362,51.4609,67100.0
2007-12-05 15:00:00,77.99,78.3,77.96,78.2,54500.0,51.4411,51.6456,51.4214,51.5797,54500.0
2007-12-05 15:30:00,78.22,78.52,78.19,78.51,38600.0,51.5928,51.7907,51.5731,51.7841,38600.0
2007-12-05 16:00:00,78.52,78.52,78.43,78.43,200.0,51.7907,51.7907,51.7314,51.7314,200.0
2007-12-13 09:30:00,77.78,78.22,77.58,77.7,61900.0,51.3026,51.5928,51.1707,51.2499,61900.0
2007-12-13 10:00:00,77.71,78.08,77.54,77.84,70900.0,51.2565,51.5005,51.1443,51.3422,70900.0
2007-12-13 10:30:00,77.82,77.93,77.39,77.48,46700.0,51.329,51.4016,51.0454,51.1048,46700.0
2007-12-13 11:00:00,77.46,77.65,77.3,77.52,38800.0,51.0916,51.2169,50.986,51.1311,38800.0
2007-12-13 11:30:00,77.51,77.71,77.43,77.68,121100.0,51.1245,51.2565,51.0718,51.2367,121100.0
2007-12-13 12:00:00,77.68,77.75,77.5,77.59,35300.0,51.2367,51.2828,51.1179,51.1773,35300.0
2007-12-13 12:30:00,77.59,77.61,77.41,77.52,93000.0,51.1773,51.1905,51.0586,51.1311,93000.0
2007-12-13 13:00:00,77.52,77.74,77.49,77.71,80200.0,51.1311,51.2762,51.1113,51.2565,80200.0
2007-12-13 13:30:00,77.73,77.73,77.47,77.67,58300.0,51.2696,51.2696,51.0982,51.2301,58300.0
2007-12-13 14:00:00,77.67,78.17,77.57,78.08,167500.0,51.2301,51.5599,51.1641,51.5005,167500.0
2007-12-13 14:30:00,78.09,78.09,77.84,77.94,45600.0,51.5071,51.5071,51.3422,51.4082,45600.0
2007-12-13 15:00:00,77.94,78.31,77.73,78.3,62600.0,51.4082,51.6522,51.2696,51.6456,62600.0
2007-12-13 15:30:00,78.3,78.57,78.15,78.56,95300.0,51.6456,51.8237,51.5467,51.8171,95300.0
2007-12-13 16:00:00,78.56,78.6,78.46,78.54,5700.0,51.8171,51.8435,51.7511,51.8039,5700.0
2007-12-14 09:30:00,77.66,77.95,77.66,77.82,48100.0,51.2235,51.4148,51.2235,51.329,48100.0
2007-12-14 10:00:00,77.8,78.08,77.8,77.95,51400.0,51.3158,51.5005,51.3158,51.4148,51400.0
2007-12-14 10:30:00,77.93,78.32,77.86,78.32,45400.0,51.4016,51.6588,51.3554,51.6588,45400.0
2007-12-14 11:00:00,78.36,78.44,78.15,78.15,45800.0,51.6852,51.738,51.5467,51.5467,45800.0
2007-12-14 11:30:00,78.15,78.21,77.96,78.02,32200.0,51.5467,51.5862,51.4214,51.4609,32200.0
2007-12-14 12:00:00,78.02,78.1,77.92,77.92,24700.0,51.4609,51.5137,51.395,51.395,24700.0
2007-12-14 12:30:00,77.93,78.1,77.79,78.07,19100.0,51.4016,51.5137,51.3092,51.4939,19100.0
2007-12-14 13:00:00,78.06,78.08,77.9,78.04,35800.0,51.4873,51.5005,51.3818,51.4741,35800.0
2007-12-14 13:30:00,78.05,78.05,77.81,77.88,43900.0,51.4807,51.4807,51.3224,51.3686,43900.0
2007-12-14 14:00:00,77.87,77.87,77.7,77.78,10200.0,51.362,51.362,51.2499,51.3026,10200.0
2007-12-14 14:30:00,77.78,77.86,77.51,77.51,34500.0,51.3026,51.3554,51.1245,51.1245,34500.0
2007-12-14 15:00:00,77.51,77.63,77.4,77.52,44700.0,51.1245,51.2037,51.052,51.1311,44700.0
2007-12-14 15:30:00,77.52,77.73,77.28,77.35,95500.0,51.1311,51.2696,50.9728,51.019,95500.0
2007-12-14 16:00:00,77.37,77.37,77.37,77.37,100.0,51.0322,51.0322,51.0322,51.0322,100.0
2007-12-17 09:30:00,76.9,76.99,76.72,76.77,67000.0,50.7222,50.7816,50.6035,50.6364,67000.0
2007-12-17 10:00:00,76.78,77.05,76.68,76.92,54100.0,50.643,50.8211,50.5771,50.7354,54100.0
2007-12-17 10:30:00,76.92,77.11,76.81,77.04,50500.0,50.7354,50.8607,50.6628,50.8145,50500.0
2007-12-17 11:00:00,77.04,77.18,76.94,76.95,42400.0,50.8145,50.9069,50.7486,50.7552,42400.0
2007-12-17 11:30:00,76.97,77.01,76.75,76.86,66500.0,50.7684,50.7947,50.6233,50.6958,66500.0
2007-12-17 12:00:00,76.85,76.98,76.82,76.94,35200.0,50.6892,50.775,50.6694,50.7486,35200.0
2007-12-17 12:30:00,76.93,77.07,76.86,77.07,44700.0,50.742,50.8343,50.6958,50.8343,44700.0
2007-12-17 13:00:00,77.05,77.06,76.61,76.72,43100.0,50.8211,50.8277,50.5309,50.6035,43100.0
2007-12-17 13:30:00,76.71,76.74,76.45,76.45,45800.0,50.5969,50.6167,50.4254,50.4254,45800.0
2007-12-17 14:00:00,76.46,76.67,76.45,76.62,67700.0,50.432,50.5705,50.4254,50.5375,67700.0
2007-12-17 14:30:00,76.63,76.71,76.37,76.41,43300.0,50.5441,50.5969,50.3726,50.399,43300.0
2007-12-17 15:00:00,76.42,76.43,76.2,76.26,76900.0,50.4056,50.4122,50.2605,50.3001,76900.0
2007-12-17 15:30:00,76.27,76.58,76.12,76.21,226200.0,50.3067,50.5111,50.2077,50.2671,226200.0
2007-12-17 16:00:00,76.21,76.21,76.06,76.2,1100.0,50.2671,50.2671,50.1681,50.2605,1100.0
2007-12-18 09:30:00,76.83,76.83,76.56,76.7,118400.0,50.676,50.676,50.4979,50.5903,118400.0
2007-12-18 10:00:00,76.67,76.72,76.37,76.47,68600.0,50.5705,50.6035,50.3726,50.4386,68600.0
2007-12-18 10:30:00,76.5,76.54,76.2,76.46,67800.0,50.4584,50.4847,50.2605,50.432,67800.0
2007-12-18 11:00:00,76.45,76.48,76.17,76.18,41200.0,50.4254,50.4452,50.2407,50.2473,41200.0
2007-12-18 11:30:00,76.16,76.27,75.77,75.79,72800.0,50.2341,50.3067,49.9769,49.9901,72800.0
2007-12-18 12:00:00,75.8,75.9,75.6,75.86,81400.0,49.9966,50.0626,49.8647,50.0362,81400.0
2007-12-18 12:30:00,75.86,75.95,75.79,75.89,167900.0,50.0362,50.0956,49.9901,50.056,167900.0
2007-12-18 13:00:00,75.86,76.29,75.79,76.24,66500.0,50.0362,50.3198,49.9901,50.2869,66500.0
2007-12-18 13:30:00,76.25,76.42,76.18,76.25,169200.0,50.2935,50.4056,50.2473,50.2935,169200.0
2007-12-18 14:00:00,76.3,76.68,76.23,76.66,74900.0,50.3264,50.5771,50.2803,50.5639,74900.0
2007-12-18 14:30:00,76.66,76.83,76.48,76.52,69300.0,50.5639,50.676,50.4452,50.4715,69300.0
2007-12-18 15:00:00,76.52,76.74,76.5,76.64,94800.0,50.4715,50.6167,50.4584,50.5507,94800.0
2007-12-18 15:30:00,76.63,76.96,76.5,76.57,201900.0,50.5441,50.7618,50.4584,50.5045,201900.0
2007-12-18 16:00:00,76.57,76.63,76.57,76.63,1700.0,50.5045,50.5441,50.5045,50.5441,1700.0
2007-12-19 09:30:00,76.75,76.97,76.46,76.85,155800.0,50.6233,50.7684,50.432,50.6892,155800.0
2007-12-19 10:00:00,76.9,77.12,76.82,76.91,31200.0,50.7222,50.8673,50.6694,50.7288,31200.0
2007-12-19 10:30:00,76.94,77.17,76.93,76.98,27700.0,50.7486,50.9003,50.742,50.775,27700.0
2007-12-19 11:00:00,76.96,76.99,76.42,76.42,70800.0,50.7618,50.7816,50.4056,50.4056,70800.0
2007-12-19 11:30:00,76.4,76.54,76.13,76.19,67800.0,50.3924,50.4847,50.2143,50.2539,67800.0
2007-12-19 12:00:00,76.19,76.48,76.18,76.47,30400.0,50.2539,50.4452,50.2473,50.4386,30400.0
2007-12-19 12:30:00,76.45,76.45,76.22,76.39,49700.0,50.4254,50.4254,50.2737,50.3858,49700.0
2007-12-19 13:00:00,76.39,76.39,76.17,76.22,45200.0,50.3858,50.3858,50.2407,50.2737,45200.0
2007-12-19 13:30:00,76.23,76.27,76.0,76.17,27400.0,50.2803,50.3067,50.1286,50.2407,27400.0
2007-12-19 14:00:00,76.17,76.72,76.13,76.63,77400.0,50.2407,50.6035,50.2143,50.5441,77400.0
2007-12-19 14:30:00,76.64,76.83,76.58,76.66,52400.0,50.5507,50.676,50.5111,50.5639,52400.0
2007-12-19 15:00:00,76.64,76.75,76.5,76.54,49400.0,50.5507,50.6233,50.4584,50.4847,49400.0
2007-12-19 15:30:00,76.55,76.72,76.41,76.45,95200.0,50.4913,50.6035,50.399,50.4254,95200.0
2007-12-19 16:00:00,76.45,76.46,76.45,76.46,400.0,50.4254,50.432,50.4254,50.432,400.0
2007-12-20 09:30:00,77.12,77.12,76.51,76.51,66200.0,50.8673,50.8673,50.465,50.465,66200.0
2007-12-20 10:00:00,76.47,76.53,76.26,76.34,52700.0,50.4386,50.4781,50.3001,50.3528,52700.0
2007-12-20 10:30:00,76.33,76.5,76.16,76.23,38200.0,50.3462,50.4584,50.2341,50.2803,38200.0
2007-12-20 11:00:00,76.25,76.27,76.02,76.15,41300.0,50.2935,50.3067,50.1418,50.2275,41300.0
2007-12-20 11:30:00,76.15,76.16,75.99,76.09,26300.0,50.2275,50.2341,50.122,50.1879,26300.0
2007-12-20 12:00:00,76.09,76.19,75.96,76.17,27600.0,50.1879,50.2539,50.1022,50.2407,27600.0
2007-12-20 12:30:00,76.1,76.11,75.92,76.04,42900.0,50.1945,50.2011,50.0758,50.1549,42900.0
2007-12-20 13:00:00,76.06,76.37,76.06,76.28,54200.0,50.1681,50.3726,50.1681,50.3132,54200.0
2007-12-20 13:30:00,76.27,76.4,76.16,76.35,18800.0,50.3067,50.3924,50.2341,50.3594,18800.0
2007-12-20 14:00:00,76.39,76.51,76.26,76.5,48900.0,50.3858,50.465,50.3001,50.4584,48900.0
2007-12-20 14:30:00,76.48,76.68,76.45,76.57,316700.0,50.4452,50.5771,50.4254,50.5045,316700.0
2007-12-20 15:00:00,76.54,76.63,76.4,76.4,34300.0,50.4847,50.5441,50.3924,50.3924,34300.0
2007-12-20 15:30:00,76.43,76.65,76.38,76.64,69300.0,50.4122,50.5573,50.3792,50.5507,69300.0
2007-12-20 16:00:00,76.63,76.64,76.44,76.61,800.0,50.5441,50.5507,50.4188,50.5309,800.0
2007-12-21 09:30:00,77.87,77.87,77.34,77.44,98300.0,51.362,51.362,51.0124,51.0784,98300.0
2007-12-21 10:00:00,77.46,77.77,77.46,77.67,42800.0,51.0916,51.296,51.0916,51.2301,42800.0
2007-12-21 10:30:00,77.69,77.71,77.57,77.57,28400.0,51.2433,51.2565,51.1641,51.1641,28400.0
2007-12-21 11:00:00,77.56,77.73,77.56,77.63,63500.0,51.1575,51.2696,51.1575,51.2037,63500.0
2007-12-21 11:30:00,77.61,77.61,77.41,77.53,87700.0,51.1905,51.1905,51.0586,51.1377,87700.0
2007-12-21 12:00:00,77.55,77.58,77.5,77.58,19400.0,51.1509,51.1707,51.1179,51.1707,19400.0
2007-12-21 12:30:00,77.61,77.61,77.53,77.53,15900.0,51.1905,51.1905,51.1377,51.1377,15900.0
2007-12-21 13:00:00,77.55,77.61,77.5,77.56,13300.0,51.1509,51.1905,51.1179,51.1575,13300.0
2007-12-21 13:30:00,77.55,77.63,77.54,77.62,37100.0,51.1509,51.2037,51.1443,51.1971,37100.0
2007-12-21 14:00:00,77.61,77.81,77.61,77.76,95900.0,51.1905,51.3224,51.1905,51.2894,95900.0
2007-12-21 14:30:00,77.75,77.9,77.73,77.87,19200.0,51.2828,51.3818,51.2696,51.362,19200.0
2007-12-21 15:00:00,77.89,78.01,77.84,78.01,33500.0,51.3752,51.4543,51.3422,51.4543,33500.0
2007-12-21 15:30:00,78.01,78.12,77.82,78.1,59100.0,51.4543,51.5269,51.329,51.5137,59100.0
2007-12-21 16:00:00,78.1,78.14,77.89,77.9,4500.0,51.5137,51.5401,51.3752,51.3818,4500.0
2007-12-24 09:30:00,78.24,78.66,78.19,78.6,82900.0,51.606,51.8831,51.5731,51.8435,82900.0
2007-12-24 10:00:00,78.58,78.65,78.51,78.55,86500.0,51.8303,51.8765,51.7841,51.8105,86500.0
2007-12-24 10:30:00,78.55,78.55,78.47,78.53,11600.0,51.8105,51.8105,51.7577,51.7973,11600.0
2007-12-24 11:00:00,78.53,78.6,78.53,78.59,19000.0,51.7973,51.8435,51.7973,51.8369,19000.0
2007-12-24 11:30:00,78.58,78.59,78.54,78.56,18800.0,51.8303,51.8369,51.8039,51.8171,18800.0
2007-12-24 12:00:00,78.56,78.6,78.54,78.6,38000.0,51.8171,51.8435,51.8039,51.8435,38000.0
2007-12-24 12:30:00,78.59,78.8,78.57,78.8,85700.0,51.8369,51.9754,51.8237,51.9754,85700.0
2007-12-24 13:00:00,78.74,78.74,78.74,78.74,100.0,51.9358,51.9358,51.9358,51.9358,100.0
2007-12-24 13:30:00,78.74,78.74,78.74,78.74,0.0,51.9358,51.9358,51.9358,51.9358,0.0
2007-12-24 14:00:00,78.74,78.74,78.74,78.74,0.0,51.9358,51.9358,51.9358,51.9358,0.0
2007-12-24 14:30:00,78.74,78.74,78.74,78.74,0.0,51.9358,51.9358,51.9358,51.9358,0.0
2007-12-24 15:00:00,78.74,78.74,78.74,78.74,0.0,51.9358,51.9358,51.9358,51.9358,0.0
2007-12-24 15:30:00,78.74,78.74,78.74,78.74,0.0,51.9358,51.9358,51.9358,51.9358,0.0
2007-12-26 09:30:00,78.42,78.48,78.2,78.23,12200.0,51.7248,51.7643,51.5797,51.5994,12200.0
2007-12-26 10:00:00,78.26,78.42,78.26,78.42,16500.0,51.6192,51.7248,51.6192,51.7248,16500.0
2007-12-26 10:30:00,78.43,78.45,78.34,78.37,47700.0,51.7314,51.7445,51.672,51.6918,47700.0
2007-12-26 11:00:00,78.37,78.43,78.33,78.35,36100.0,51.6918,51.7314,51.6654,51.6786,36100.0
2007-12-26 11:30:00,78.35,78.36,78.31,78.32,9700.0,51.6786,51.6852,51.6522,51.6588,9700.0
2007-12-26 12:00:00,78.31,78.35,78.29,78.33,27000.0,51.6522,51.6786,51.639,51.6654,27000.0
2007-12-26 12:30:00,78.33,78.47,78.31,78.46,47900.0,51.6654,51.7577,51.6522,51.7511,47900.0
2007-12-26 13:00:00,78.45,78.55,78.44,78.49,72500.0,51.7445,51.8105,51.738,51.7709,72500.0
2007-12-26 13:30:00,78.48,78.6,78.42,78.6,111200.0,51.7643,51.8435,51.7248,51.8435,111200.0
2007-12-26 14:00:00,78.61,78.61,78.5,78.58,76000.0,51.8501,51.8501,51.7775,51.8303,76000.0
2007-12-26 14:30:00,78.58,78.63,78.55,78.63,102700.0,51.8303,51.8633,51.8105,51.8633,102700.0
2007-12-26 15:00:00,78.62,78.62,78.5,78.51,56600.0,51.8567,51.8567,51.7775,51.7841,56600.0
2007-12-26 15:30:00,78.49,78.72,78.47,78.57,59900.0,51.7709,51.9226,51.7577,51.8237,59900.0
2007-12-26 16:00:00,78.57,78.57,78.57,78.57,100.0,51.8237,51.8237,51.8237,51.8237,100.0
2007-12-27 09:30:00,77.68,77.96,77.66,77.66,78200.0,51.5447,51.7305,51.5314,51.5314,78200.0
2007-12-27 10:00:00,77.67,77.81,77.67,77.78,23100.0,51.5381,51.6309,51.5381,51.611,23100.0
2007-12-27 10:30:00,77.77,77.79,77.53,77.56,64800.0,51.6044,51.6177,51.4452,51.4651,64800.0
2007-12-27 11:00:00,77.57,77.59,77.47,77.57,40000.0,51.4717,51.485,51.4053,51.4717,40000.0
2007-12-27 11:30:00,77.58,77.59,77.51,77.56,40600.0,51.4783,51.485,51.4319,51.4651,40600.0
2007-12-27 12:00:00,77.58,77.58,77.33,77.33,119700.0,51.4783,51.4783,51.3124,51.3124,119700.0
2007-12-27 12:30:00,77.35,77.35,77.2,77.3,29800.0,51.3257,51.3257,51.2262,51.2925,29800.0
2007-12-27 13:00:00,77.3,77.33,77.18,77.33,54300.0,51.2925,51.3124,51.2129,51.3124,54300.0
2007-12-27 13:30:00,77.35,77.41,77.25,77.34,36100.0,51.3257,51.3655,51.2594,51.3191,36100.0
2007-12-27 14:00:00,77.33,77.46,77.3,77.41,38500.0,51.3124,51.3987,51.2925,51.3655,38500.0
2007-12-27 14:30:00,77.41,77.41,77.23,77.32,45000.0,51.3655,51.3655,51.2461,51.3058,45000.0
2007-12-27 15:00:00,77.33,77.45,77.27,77.27,33000.0,51.3124,51.3921,51.2726,51.2726,33000.0
2007-12-27 15:30:00,77.27,77.28,76.95,76.97,97000.0,51.2726,51.2793,51.0603,51.0736,97000.0
2007-12-27 16:00:00,76.97,77.1,76.97,77.1,300.0,51.0736,51.1598,51.0736,51.1598,300.0
2007-12-28 09:30:00,77.71,77.71,77.42,77.44,63300.0,51.5646,51.5646,51.3722,51.3854,63300.0
2007-12-28 10:00:00,77.42,77.42,76.98,77.16,38300.0,51.3722,51.3722,51.0802,51.1996,38300.0
2007-12-28 10:30:00,77.17,77.19,77.05,77.05,3300.0,51.2063,51.2195,51.1266,51.1266,3300.0
2007-12-28 11:00:00,77.05,77.22,77.02,77.18,15700.0,51.1266,51.2395,51.1067,51.2129,15700.0
2007-12-28 11:30:00,77.16,77.24,76.99,77.0,23900.0,51.1996,51.2527,51.0868,51.0935,23900.0
2007-12-28 12:00:00,77.03,77.05,76.86,76.87,22300.0,51.1134,51.1266,51.0006,51.0072,22300.0
2007-12-28 12:30:00,76.87,76.91,76.72,76.75,39800.0,51.0072,51.0338,50.9077,50.9276,39800.0
2007-12-28 13:00:00,76.74,76.87,76.73,76.76,37700.0,50.9209,51.0072,50.9143,50.9342,37700.0
2007-12-28 13:30:00,76.77,76.95,76.69,76.95,34700.0,50.9409,51.0603,50.8878,51.0603,34700.0
2007-12-28 14:00:00,76.94,76.95,76.85,76.94,46900.0,51.0537,51.0603,50.9939,51.0537,46900.0
2007-12-28 14:30:00,76.95,77.03,76.91,76.99,49600.0,51.0603,51.1134,51.0338,51.0868,49600.0
2007-12-28 15:00:00,76.98,77.05,76.88,76.98,76900.0,51.0802,51.1266,51.0138,51.0802,76900.0
2007-12-28 15:30:00,76.98,77.07,76.87,76.89,48500.0,51.0802,51.1399,51.0072,51.0205,48500.0
2007-12-28 16:00:00,76.89,77.02,76.89,76.95,500.0,51.0205,51.1067,51.0205,51.0603,500.0
2007-12-31 09:30:00,76.82,76.82,76.48,76.53,218600.0,50.974,50.974,50.7484,50.7816,218600.0
2007-12-31 10:00:00,76.55,76.77,76.55,76.65,37800.0,50.7949,50.9409,50.7949,50.8612,37800.0
2007-12-31 10:30:00,76.65,76.65,76.46,76.55,39400.0,50.8612,50.8612,50.7352,50.7949,39400.0
2007-12-31 11:00:00,76.55,76.58,76.33,76.35,67200.0,50.7949,50.8148,50.6489,50.6622,67200.0
2007-12-31 11:30:00,76.37,76.5,76.37,76.45,24400.0,50.6754,50.7617,50.6754,50.7285,24400.0
2007-12-31 12:00:00,76.46,76.59,76.41,76.46,35100.0,50.7352,50.8214,50.702,50.7352,35100.0
2007-12-31 12:30:00,76.44,76.66,76.44,76.63,27600.0,50.7219,50.8679,50.7219,50.848,27600.0
2007-12-31 13:00:00,76.62,76.94,76.6,76.85,15700.0,50.8413,51.0537,50.8281,50.9939,15700.0
2007-12-31 13:30:00,76.86,76.95,76.83,76.87,23800.0,51.0006,51.0603,50.9807,51.0072,23800.0
2007-12-31 14:00:00,76.85,76.96,76.8,76.91,26700.0,50.9939,51.0669,50.9608,51.0338,26700.0
2007-12-31 14:30:00,76.86,76.99,76.83,76.96,44900.0,51.0006,51.0868,50.9807,51.0669,44900.0
2007-12-31 15:00:00,76.93,77.0,76.84,76.89,105200.0,51.047,51.0935,50.9873,51.0205,105200.0
2007-12-31 15:30:00,76.86,76.91,76.47,76.5,69000.0,51.0006,51.0338,50.7418,50.7617,69000.0
2007-12-31 16:00:00,76.52,76.52,76.36,76.36,800.0,50.775,50.775,50.6688,50.6688,800.0
2008-01-02 09:30:00,76.39,76.72,76.39,76.58,71500.0,50.6887,50.9077,50.6887,50.8148,71500.0
2008-01-02 10:00:00,76.57,76.57,75.86,76.01,74800.0,50.8081,50.8081,50.337,50.4366,74800.0
2008-01-02 10:30:00,76.02,76.07,75.91,75.92,31500.0,50.4432,50.4764,50.3702,50.3768,31500.0
2008-01-02 11:00:00,75.92,76.01,75.62,75.72,64100.0,50.3768,50.4366,50.1778,50.2441,64100.0
2008-01-02 11:30:00,75.72,75.72,75.49,75.64,51200.0,50.2441,50.2441,50.0915,50.191,51200.0
2008-01-02 12:00:00,75.63,75.63,75.32,75.35,28400.0,50.1844,50.1844,49.9787,49.9986,28400.0
2008-01-02 12:30:00,75.35,75.49,75.31,75.43,43800.0,49.9986,50.0915,49.9721,50.0517,43800.0
2008-01-02 13:00:00,75.44,75.48,75.26,75.36,43900.0,50.0583,50.0849,49.9389,50.0052,43900.0
2008-01-02 13:30:00,75.33,75.57,75.33,75.48,16700.0,49.9853,50.1446,49.9853,50.0849,16700.0
2008-01-02 14:00:00,75.48,75.92,75.43,75.7,54900.0,50.0849,50.3768,50.0517,50.2309,54900.0
2008-01-02 14:30:00,75.7,75.76,75.37,75.38,50200.0,50.2309,50.2707,50.0119,50.0185,50200.0
2008-01-02 15:00:00,75.38,75.38,75.1,75.19,37500.0,50.0185,50.0185,49.8327,49.8924,37500.0
2008-01-02 15:30:00,75.18,75.39,75.17,75.35,30000.0,49.8858,50.0252,49.8792,49.9986,30000.0
2008-01-02 16:00:00,75.35,75.35,75.35,75.35,100.0,49.9986,49.9986,49.9986,49.9986,100.0
2008-01-03 09:30:00,75.51,75.7,75.3,75.43,172300.0,50.1048,50.2309,49.9654,50.0517,172300.0
2008-01-03 10:00:00,75.46,75.75,75.44,75.51,56200.0,50.0716,50.264,50.0583,50.1048,56200.0
2008-01-03 10:30:00,75.53,75.71,75.33,75.42,64500.0,50.1181,50.2375,49.9853,50.0451,64500.0
2008-01-03 11:00:00,75.44,75.66,75.44,75.54,24400.0,50.0583,50.2043,50.0583,50.1247,24400.0
2008-01-03 11:30:00,75.52,75.68,75.5,75.6,25700.0,50.1114,50.2176,50.0981,50.1645,25700.0
2008-01-03 12:00:00,75.6,75.73,75.6,75.73,30100.0,50.1645,50.2508,50.1645,50.2508,30100.0
2008-01-03 12:30:00,75.75,75.76,75.53,75.61,35800.0,50.264,50.2707,50.1181,50.1711,35800.0
2008-01-03 13:00:00,75.59,75.59,75.45,75.49,14200.0,50.1579,50.1579,50.065,50.0915,14200.0
2008-01-03 13:30:00,75.5,75.53,75.37,75.37,12700.0,50.0981,50.1181,50.0119,50.0119,12700.0
2008-01-03 14:00:00,75.39,75.5,75.32,75.45,13600.0,50.0252,50.0981,49.9787,50.065,13600.0
2008-01-03 14:30:00,75.45,75.5,75.37,75.39,30600.0,50.065,50.0981,50.0119,50.0252,30600.0
2008-01-03 15:00:00,75.39,75.42,75.1,75.1,46400.0,50.0252,50.0451,49.8327,49.8327,46400.0
2008-01-03 15:30:00,75.15,75.29,75.12,75.18,40800.0,49.8659,49.9588,49.846,49.8858,40800.0
2008-01-03 16:00:00,75.18,75.18,75.18,75.18,100.0,49.8858,49.8858,49.8858,49.8858,100.0
2008-01-04 09:30:00,74.57,74.68,74.28,74.43,90600.0,49.481,49.554,49.2886,49.3881,90600.0
2008-01-04 10:00:00,74.45,74.56,74.13,74.16,53200.0,49.4014,49.4744,49.1891,49.209,53200.0
2008-01-04 10:30:00,74.17,74.28,73.96,73.99,41400.0,49.2156,49.2886,49.0763,49.0962,41400.0
2008-01-04 11:00:00,74.0,74.18,73.89,74.16,44600.0,49.1028,49.2223,49.0298,49.209,44600.0
2008-01-04 11:30:00,74.18,74.18,74.0,74.13,33900.0,49.2223,49.2223,49.1028,49.1891,33900.0
2008-01-04 12:00:00,74.14,74.32,74.04,74.05,19600.0,49.1957,49.3152,49.1294,49.136,19600.0
2008-01-04 12:30:00,74.08,74.1,73.96,74.03,16200.0,49.1559,49.1692,49.0763,49.1227,16200.0
2008-01-04 13:00:00,74.02,74.08,73.9,73.96,25400.0,49.1161,49.1559,49.0365,49.0763,25400.0
2008-01-04 13:30:00,73.98,74.1,73.76,74.02,20700.0,49.0895,49.1692,48.9436,49.1161,20700.0
2008-01-04 14:00:00,73.97,73.97,73.67,73.71,30700.0,49.0829,49.0829,48.8838,48.9104,30700.0
2008-01-04 14:30:00,73.71,73.82,73.59,73.82,60100.0,48.9104,48.9834,48.8308,48.9834,60100.0
2008-01-04 15:00:00,73.83,73.98,73.68,73.89,37100.0,48.99,49.0895,48.8905,49.0298,37100.0
2008-01-04 15:30:00,73.91,74.01,73.58,73.59,67600.0,49.0431,49.1095,48.8241,48.8308,67600.0
2008-01-04 16:00:00,73.59,73.59,73.59,73.59,700.0,48.8308,48.8308,48.8308,48.8308,700.0
2008-01-07 09:30:00,74.03,74.15,73.8,73.97,145000.0,49.1227,49.2023,48.9701,49.0829,145000.0
2008-01-07 10:00:00,73.98,74.01,73.41,73.44,69500.0,49.0895,49.1095,48.7113,48.7312,69500.0
2008-01-07 10:30:00,73.44,73.71,73.33,73.6,103300.0,48.7312,48.9104,48.6582,48.8374,103300.0
2008-01-07 11:00:00,73.6,73.94,73.6,73.91,78900.0,48.8374,49.063,48.8374,49.0431,78900.0
2008-01-07 11:30:00,73.89,74.27,73.87,74.16,79800.0,49.0298,49.282,49.0166,49.209,79800.0
2008-01-07 12:00:00,74.13,74.28,73.94,74.2,85100.0,49.1891,49.2886,49.063,49.2355,85100.0
2008-01-07 12:30:00,74.2,74.51,74.19,74.42,62000.0,49.2355,49.4412,49.2289,49.3815,62000.0
2008-01-07 13:00:00,74.42,74.44,74.27,74.34,113300.0,49.3815,49.3948,49.282,49.3284,113300.0
2008-01-07 13:30:00,74.34,74.36,73.95,74.04,69600.0,49.3284,49.3417,49.0696,49.1294,69600.0
2008-01-07 14:00:00,74.06,74.1,73.73,73.82,69100.0,49.1426,49.1692,48.9237,48.9834,69100.0
2008-01-07 14:30:00,73.82,74.08,73.58,73.83,65800.0,48.9834,49.1559,48.8241,48.99,65800.0
2008-01-07 15:00:00,73.83,73.91,73.61,73.69,112300.0,48.99,49.0431,48.844,48.8971,112300.0
2008-01-07 15:30:00,73.7,74.15,73.5,74.1,168300.0,48.9038,49.2023,48.771,49.1692,168300.0
2008-01-07 16:00:00,74.1,74.1,74.1,74.1,100.0,49.1692,49.1692,49.1692,49.1692,100.0
2008-01-08 09:30:00,74.28,74.7,74.24,74.57,39000.0,49.2886,49.5673,49.2621,49.481,39000.0
2008-01-08 10:00:00,74.57,74.87,74.45,74.57,88300.0,49.481,49.6801,49.4014,49.481,88300.0
2008-01-08 10:30:00,74.6,74.61,74.43,74.46,24900.0,49.5009,49.5076,49.3881,49.408,24900.0
2008-01-08 11:00:00,74.45,74.5,74.05,74.05,29100.0,49.4014,49.4346,49.136,49.136,29100.0
2008-01-08 11:30:00,74.04,74.04,73.61,73.74,36900.0,49.1294,49.1294,48.844,48.9303,36900.0
2008-01-08 12:00:00,73.73,73.87,73.62,73.85,44500.0,48.9237,49.0166,48.8507,49.0033,44500.0
2008-01-08 12:30:00,73.86,73.86,73.63,73.73,40100.0,49.0099,49.0099,48.8573,48.9237,40100.0
2008-01-08 13:00:00,73.72,74.21,73.6,74.09,50400.0,48.917,49.2422,48.8374,49.1625,50400.0
2008-01-08 13:30:00,74.08,74.16,73.81,74.14,32300.0,49.1559,49.209,48.9767,49.1957,32300.0
2008-01-08 14:00:00,74.14,74.32,74.11,74.31,10900.0,49.1957,49.3152,49.1758,49.3085,10900.0
2008-01-08 14:30:00,74.32,74.32,73.31,73.31,43000.0,49.3152,49.3152,48.645,48.645,43000.0
2008-01-08 15:00:00,73.33,73.41,72.64,72.91,55100.0,48.6582,48.7113,48.2004,48.3795,55100.0
2008-01-08 15:30:00,72.92,73.19,72.4,72.47,79700.0,48.3862,48.5653,48.0411,48.0876,79700.0
2008-01-08 16:00:00,72.42,72.52,72.4,72.52,7700.0,48.0544,48.1208,48.0411,48.1208,7700.0
2008-01-09 09:30:00,72.72,72.72,72.35,72.54,34900.0,48.2535,48.2535,48.008,48.134,34900.0
2008-01-09 10:00:00,72.58,72.8,72.32,72.46,51900.0,48.1606,48.3066,47.988,48.0809,51900.0
2008-01-09 10:30:00,72.45,72.71,72.33,72.7,63000.0,48.0743,48.2468,47.9947,48.2402,63000.0
2008-01-09 11:00:00,72.68,72.72,72.41,72.45,26000.0,48.2269,48.2535,48.0478,48.0743,26000.0
2008-01-09 11:30:00,72.45,72.45,72.0,72.14,40400.0,48.0743,48.0743,47.7757,47.8686,40400.0
2008-01-09 12:00:00,72.14,72.51,72.07,72.48,24700.0,47.8686,48.1141,47.8222,48.0942,24700.0
2008-01-09 12:30:00,72.48,72.48,72.2,72.34,36700.0,48.0942,48.0942,47.9084,48.0013,36700.0
2008-01-09 13:00:00,72.41,72.48,72.06,72.1,43800.0,48.0478,48.0942,47.8155,47.8421,43800.0
2008-01-09 13:30:00,72.11,72.15,71.81,71.94,45400.0,47.8487,47.8752,47.6496,47.7359,45400.0
2008-01-09 14:00:00,71.92,72.03,71.71,72.03,64600.0,47.7226,47.7956,47.5833,47.7956,64600.0
2008-01-09 14:30:00,72.02,72.57,71.97,72.49,55800.0,47.789,48.1539,47.7558,48.1009,55800.0
2008-01-09 15:00:00,72.48,73.13,72.45,72.83,70800.0,48.0942,48.5255,48.0743,48.3265,70800.0
2008-01-09 15:30:00,72.83,73.41,72.6,73.36,74200.0,48.3265,48.7113,48.1738,48.6781,74200.0
2008-01-09 16:00:00,73.36,73.36,73.36,73.36,100.0,48.6781,48.6781,48.6781,48.6781,100.0
2008-01-10 09:30:00,72.77,73.09,72.59,73.03,137600.0,48.2866,48.499,48.1672,48.4592,137600.0
2008-01-10 10:00:00,73.07,73.4,73.01,73.24,66500.0,48.4857,48.7047,48.4459,48.5985,66500.0
2008-01-10 10:30:00,73.24,73.54,73.12,73.21,45600.0,48.5985,48.7976,48.5189,48.5786,45600.0
2008-01-10 11:00:00,73.13,73.23,72.99,73.12,46500.0,48.5255,48.5919,48.4326,48.5189,46500.0
2008-01-10 11:30:00,73.15,73.18,72.89,73.12,42900.0,48.5388,48.5587,48.3663,48.5189,42900.0
2008-01-10 12:00:00,73.11,74.22,73.02,73.79,103100.0,48.5123,49.2488,48.4525,48.9635,103100.0
2008-01-10 12:30:00,73.82,73.97,73.34,73.88,125100.0,48.9834,49.0829,48.6649,49.0232,125100.0
2008-01-10 13:00:00,73.87,73.96,73.54,73.76,114200.0,49.0166,49.0763,48.7976,48.9436,114200.0
2008-01-10 13:30:00,73.76,73.83,73.1,73.38,76500.0,48.9436,48.99,48.5056,48.6914,76500.0
2008-01-10 14:00:00,73.4,74.01,73.19,73.77,111300.0,48.7047,49.1095,48.5653,48.9502,111300.0
2008-01-10 14:30:00,73.77,74.5,73.74,74.42,69100.0,48.9502,49.4346,48.9303,49.3815,69100.0
2008-01-10 15:00:00,74.43,74.77,74.37,74.64,75000.0,49.3881,49.6138,49.3483,49.5275,75000.0
2008-01-10 15:30:00,74.69,74.77,74.14,74.2,59600.0,49.5607,49.6138,49.1957,49.2355,59600.0
2008-01-10 16:00:00,74.17,74.17,74.17,74.17,200.0,49.2156,49.2156,49.2156,49.2156,200.0
2008-01-11 09:30:00,73.62,73.84,73.36,73.61,92600.0,48.8507,48.9966,48.6781,48.844,92600.0
2008-01-11 10:00:00,73.6,73.6,73.27,73.48,91100.0,48.8374,48.8374,48.6184,48.7578,91100.0
2008-01-11 10:30:00,73.49,74.06,73.36,73.91,66000.0,48.7644,49.1426,48.6781,49.0431,66000.0
2008-01-11 11:00:00,73.92,74.01,73.71,74.01,59400.0,49.0497,49.1095,48.9104,49.1095,59400.0
2008-01-11 11:30:00,74.06,74.32,74.02,74.15,60000.0,49.1426,49.3152,49.1161,49.2023,60000.0
2008-01-11 12:00:00,74.13,74.18,73.78,73.94,37800.0,49.1891,49.2223,48.9568,49.063,37800.0
2008-01-11 12:30:00,73.91,74.13,73.79,74.13,42300.0,49.0431,49.1891,48.9635,49.1891,42300.0
2008-01-11 13:00:00,74.14,74.19,73.48,73.73,26100.0,49.1957,49.2289,48.7578,48.9237,26100.0
2008-01-11 13:30:00,73.73,73.81,73.42,73.52,37800.0,48.9237,48.9767,48.718,48.7843,37800.0
2008-01-11 14:00:00,73.54,73.87,73.5,73.75,36800.0,48.7976,49.0166,48.771,48.9369,36800.0
2008-01-11 14:30:00,73.71,73.83,73.36,73.54,52100.0,48.9104,48.99,48.6781,48.7976,52100.0
2008-01-11 15:00:00,73.53,73.54,73.07,73.46,116300.0,48.7909,48.7976,48.4857,48.7445,116300.0
2008-01-11 15:30:00,73.44,73.69,73.3,73.44,195900.0,48.7312,48.8971,48.6383,48.7312,195900.0
2008-01-11 16:00:00,73.42,73.42,73.42,73.42,200.0,48.718,48.718,48.718,48.718,200.0
2008-01-14 09:30:00,73.95,74.03,73.49,73.59,138000.0,49.0696,49.1227,48.7644,48.8308,138000.0
2008-01-14 10:00:00,73.58,73.8,73.47,73.73,66500.0,48.8241,48.9701,48.7511,48.9237,66500.0
2008-01-14 10:30:00,73.73,73.9,73.7,73.88,37500.0,48.9237,49.0365,48.9038,49.0232,37500.0
2008-01-14 11:00:00,73.89,74.0,73.75,73.83,42700.0,49.0298,49.1028,48.9369,48.99,42700.0
2008-01-14 11:30:00,73.82,73.84,73.74,73.74,32200.0,48.9834,48.9966,48.9303,48.9303,32200.0
2008-01-14 12:00:00,73.74,73.77,73.6,73.61,89700.0,48.9303,48.9502,48.8374,48.844,89700.0
2008-01-14 12:30:00,73.59,73.76,73.57,73.68,56800.0,48.8308,48.9436,48.8175,48.8905,56800.0
2008-01-14 13:00:00,73.71,73.79,73.62,73.69,56300.0,48.9104,48.9635,48.8507,48.8971,56300.0
2008-01-14 13:30:00,73.67,73.96,73.67,73.94,47700.0,48.8838,49.0763,48.8838,49.063,47700.0
2008-01-14 14:00:00,73.94,73.95,73.76,73.84,31600.0,49.063,49.0696,48.9436,48.9966,31600.0
2008-01-14 14:30:00,73.85,74.1,73.85,74.08,77600.0,49.0033,49.1692,49.0033,49.1559,77600.0
2008-01-14 15:00:00,74.08,74.13,73.9,74.0,52200.0,49.1559,49.1891,49.0365,49.1028,52200.0
2008-01-14 15:30:00,74.0,74.21,73.93,74.09,57500.0,49.1028,49.2422,49.0564,49.1625,57500.0
2008-01-14 16:00:00,74.09,74.09,74.09,74.09,200.0,49.1625,49.1625,49.1625,49.1625,200.0
2008-01-15 09:30:00,73.12,73.35,72.97,73.22,43200.0,48.5189,48.6715,48.4194,48.5852,43200.0
2008-01-15 10:00:00,73.23,73.32,72.72,72.79,111500.0,48.5919,48.6516,48.2535,48.2999,111500.0
2008-01-15 10:30:00,72.78,72.89,72.4,72.52,60400.0,48.2933,48.3663,48.0411,48.1208,60400.0
2008-01-15 11:00:00,72.52,72.77,72.51,72.59,37700.0,48.1208,48.2866,48.1141,48.1672,37700.0
2008-01-15 11:30:00,72.57,72.62,72.35,72.54,61200.0,48.1539,48.1871,48.008,48.134,61200.0
2008-01-15 12:00:00,72.56,72.72,72.5,72.65,42200.0,48.1473,48.2535,48.1075,48.207,42200.0
2008-01-15 12:30:00,72.66,72.7,72.49,72.56,36500.0,48.2137,48.2402,48.1009,48.1473,36500.0
2008-01-15 13:00:00,72.6,72.87,72.57,72.63,14400.0,48.1738,48.353,48.1539,48.1938,14400.0
2008-01-15 13:30:00,72.62,72.71,72.47,72.61,25300.0,48.1871,48.2468,48.0876,48.1805,25300.0
2008-01-15 14:00:00,72.57,72.76,72.52,72.66,26700.0,48.1539,48.28,48.1208,48.2137,26700.0
2008-01-15 14:30:00,72.64,72.69,72.4,72.45,49200.0,48.2004,48.2336,48.0411,48.0743,49200.0
2008-01-15 15:00:00,72.42,72.73,72.29,72.68,27800.0,48.0544,48.2601,47.9681,48.2269,27800.0
2008-01-15 15:30:00,72.65,72.87,72.24,72.28,49900.0,48.207,48.353,47.935,47.9615,49900.0
2008-01-15 16:00:00,72.28,72.28,72.15,72.15,600.0,47.9615,47.9615,47.8752,47.8752,600.0
2008-01-16 09:30:00,72.05,72.76,71.61,72.29,73600.0,47.8089,48.28,47.5169,47.9681,73600.0
2008-01-16 10:00:00,72.31,72.52,72.11,72.25,49000.0,47.9814,48.1208,47.8487,47.9416,49000.0
2008-01-16 10:30:00,72.27,72.47,72.02,72.16,57400.0,47.9549,48.0876,47.789,47.8819,57400.0
2008-01-16 11:00:00,72.16,72.56,72.14,72.55,32600.0,47.8819,48.1473,47.8686,48.1407,32600.0
2008-01-16 11:30:00,72.54,72.98,72.31,72.85,53000.0,48.134,48.426,47.9814,48.3397,53000.0
2008-01-16 12:00:00,72.85,73.04,72.71,72.8,49800.0,48.3397,48.4658,48.2468,48.3066,49800.0
2008-01-16 12:30:00,72.79,73.06,72.68,72.75,72700.0,48.2999,48.4791,48.2269,48.2734,72700.0
2008-01-16 13:00:00,72.74,72.8,72.48,72.54,35700.0,48.2667,48.3066,48.0942,48.134,35700.0
2008-01-16 13:30:00,72.54,72.79,72.48,72.59,65500.0,48.134,48.2999,48.0942,48.1672,65500.0
2008-01-16 14:00:00,72.63,73.08,72.4,73.08,109200.0,48.1938,48.4923,48.0411,48.4923,109200.0
2008-01-16 14:30:00,73.09,73.42,72.92,72.96,122200.0,48.499,48.718,48.3862,48.4127,122200.0
2008-01-16 15:00:00,72.96,73.25,72.87,73.1,59700.0,48.4127,48.6052,48.353,48.5056,59700.0
2008-01-16 15:30:00,73.16,73.23,72.35,72.43,68000.0,48.5454,48.5919,48.008,48.061,68000.0
2008-01-16 16:00:00,72.4,72.4,72.4,72.4,100.0,48.0411,48.0411,48.0411,48.0411,100.0
2008-01-17 09:30:00,72.5,72.5,72.14,72.32,75100.0,48.1075,48.1075,47.8686,47.988,75100.0
2008-01-17 10:00:00,72.29,72.29,71.39,71.53,158000.0,47.9681,47.9681,47.3709,47.4638,158000.0
2008-01-17 10:30:00,71.51,71.77,71.2,71.59,113400.0,47.4506,47.6231,47.2449,47.5037,113400.0
2008-01-17 11:00:00,71.59,71.77,71.38,71.42,69700.0,47.5037,47.6231,47.3643,47.3909,69700.0
2008-01-17 11:30:00,71.44,71.53,71.06,71.07,64600.0,47.4041,47.4638,47.152,47.1586,64600.0
2008-01-17 12:00:00,71.07,71.14,70.82,71.05,44600.0,47.1586,47.2051,46.9927,47.1453,44600.0
2008-01-17 12:30:00,71.08,71.29,71.03,71.06,63000.0,47.1652,47.3046,47.1321,47.152,63000.0
2008-01-17 13:00:00,71.07,71.37,70.95,71.18,66400.0,47.1586,47.3577,47.079,47.2316,66400.0
2008-01-17 13:30:00,71.21,71.37,71.05,71.12,68300.0,47.2515,47.3577,47.1453,47.1918,68300.0
2008-01-17 14:00:00,71.07,71.19,70.67,70.67,57600.0,47.1586,47.2382,46.8932,46.8932,57600.0
2008-01-17 14:30:00,70.67,70.92,70.45,70.82,67200.0,46.8932,47.0591,46.7472,46.9927,67200.0
2008-01-17 15:00:00,70.81,71.04,70.26,70.26,97300.0,46.9861,47.1387,46.6211,46.6211,97300.0
2008-01-17 15:30:00,70.25,70.32,69.9,70.03,178300.0,46.6145,46.6609,46.3823,46.4685,178300.0
2008-01-17 16:00:00,70.02,70.2,70.02,70.2,300.0,46.4619,46.5813,46.4619,46.5813,300.0
2008-01-18 09:30:00,70.68,70.68,70.07,70.09,142400.0,46.8998,46.8998,46.4951,46.5083,142400.0
2008-01-18 10:00:00,70.14,70.86,70.06,70.5,123200.0,46.5415,47.0193,46.4884,46.7804,123200.0
2008-01-18 10:30:00,70.53,70.57,69.97,70.04,58500.0,46.8003,46.8268,46.4287,46.4752,58500.0
2008-01-18 11:00:00,70.05,70.05,69.15,69.42,104800.0,46.4818,46.4818,45.8846,46.0637,104800.0
2008-01-18 11:30:00,69.44,69.52,68.67,68.82,140500.0,46.077,46.1301,45.5661,45.6656,140500.0
2008-01-18 12:00:00,68.87,69.38,68.82,69.37,101700.0,45.6988,46.0372,45.6656,46.0306,101700.0
2008-01-18 12:30:00,69.41,69.63,69.21,69.28,64500.0,46.0571,46.2031,45.9244,45.9709,64500.0
2008-01-18 13:00:00,69.25,69.58,68.92,69.07,61200.0,45.9509,46.1699,45.732,45.8315,61200.0
2008-01-18 13:30:00,69.09,69.35,68.95,69.12,81000.0,45.8448,46.0173,45.7519,45.8647,81000.0
2008-01-18 14:00:00,69.09,69.37,68.98,69.04,86300.0,45.8448,46.0306,45.7718,45.8116,86300.0
2008-01-18 14:30:00,69.04,69.08,68.7,68.99,97100.0,45.8116,45.8381,45.586,45.7784,97100.0
2008-01-18 15:00:00,69.0,69.3,68.8,68.9,79500.0,45.7851,45.9841,45.6523,45.7187,79500.0
2008-01-18 15:30:00,68.9,69.55,68.89,69.32,266800.0,45.7187,46.15,45.7121,45.9974,266800.0
2008-01-18 16:00:00,69.37,69.38,69.23,69.38,9600.0,46.0306,46.0372,45.9377,46.0372,9600.0
2008-01-22 09:30:00,66.17,68.36,49.65,67.52,434900.0,43.9072,45.3604,32.9453,44.803,434900.0
2008-01-22 10:00:00,67.45,68.71,67.41,68.55,117900.0,44.7566,45.5926,44.73,45.4865,117900.0
2008-01-22 10:30:00,68.53,69.08,68.25,68.75,100600.0,45.4732,45.8381,45.2874,45.6192,100600.0
2008-01-22 11:00:00,68.76,69.8,68.75,68.94,198900.0,45.6258,46.3159,45.6192,45.7452,198900.0
2008-01-22 11:30:00,68.95,69.0,68.46,68.51,201200.0,45.7519,45.7851,45.4267,45.4599,201200.0
2008-01-22 12:00:00,68.51,69.13,68.46,68.83,153800.0,45.4599,45.8713,45.4267,45.6723,153800.0
2008-01-22 12:30:00,68.83,69.12,68.61,69.08,226400.0,45.6723,45.8647,45.5263,45.8381,226400.0
2008-01-22 13:00:00,69.14,69.53,68.86,68.99,151300.0,45.878,46.1367,45.6922,45.7784,151300.0
2008-01-22 13:30:00,68.98,69.19,68.62,68.82,182600.0,45.7718,45.9111,45.5329,45.6656,182600.0
2008-01-22 14:00:00,68.83,69.05,68.53,68.81,123100.0,45.6723,45.8182,45.4732,45.659,123100.0
2008-01-22 14:30:00,68.82,69.05,68.5,68.83,170000.0,45.6656,45.8182,45.4533,45.6723,170000.0
2008-01-22 15:00:00,68.86,69.34,68.77,69.03,254700.0,45.6922,46.0107,45.6324,45.805,254700.0
2008-01-22 15:30:00,69.1,69.61,68.89,69.01,247600.0,45.8514,46.1898,45.7121,45.7917,247600.0
2008-01-22 16:00:00,69.23,69.23,69.01,69.01,300.0,45.9377,45.9377,45.7917,45.7917,300.0
2008-01-23 09:30:00,67.44,68.71,67.08,68.63,112700.0,44.7499,45.5926,44.511,45.5395,112700.0
2008-01-23 10:00:00,68.66,69.64,68.65,69.12,101000.0,45.5595,46.2097,45.5528,45.8647,101000.0
2008-01-23 10:30:00,69.09,69.21,68.56,69.0,104100.0,45.8448,45.9244,45.4931,45.7851,104100.0
2008-01-23 11:00:00,68.95,69.28,68.84,68.92,155100.0,45.7519,45.9709,45.6789,45.732,155100.0
2008-01-23 11:30:00,68.88,68.92,68.46,68.62,149700.0,45.7054,45.732,45.4267,45.5329,149700.0
2008-01-23 12:00:00,68.59,68.93,68.42,68.8,126000.0,45.513,45.7386,45.4002,45.6523,126000.0
2008-01-23 12:30:00,68.79,68.8,67.79,68.2,157600.0,45.6457,45.6523,44.9822,45.2542,157600.0
2008-01-23 13:00:00,68.24,68.79,68.06,68.59,150200.0,45.2808,45.6457,45.1613,45.513,150200.0
2008-01-23 13:30:00,68.6,69.25,68.33,69.06,139700.0,45.5196,45.9509,45.3405,45.8249,139700.0
2008-01-23 14:00:00,69.07,69.89,68.91,69.8,104300.0,45.8315,46.3756,45.7253,46.3159,104300.0
2008-01-23 14:30:00,69.77,69.83,69.14,69.62,150500.0,46.296,46.3358,45.878,46.1965,150500.0
2008-01-23 15:00:00,69.66,71.08,69.57,70.99,137400.0,46.223,47.1652,46.1633,47.1055,137400.0
2008-01-23 15:30:00,70.99,71.48,70.92,71.44,106700.0,47.1055,47.4307,47.0591,47.4041,106700.0
2008-01-23 16:00:00,71.48,71.48,71.25,71.33,11500.0,47.4307,47.4307,47.278,47.3311,11500.0
2008-01-24 09:30:00,71.49,71.86,71.2,71.56,90800.0,47.4373,47.6828,47.2449,47.4838,90800.0
2008-01-24 10:00:00,71.54,71.98,70.94,71.3,182400.0,47.4705,47.7624,47.0723,47.3112,182400.0
2008-01-24 10:30:00,71.29,71.59,71.07,71.19,124200.0,47.3046,47.5037,47.1586,47.2382,124200.0
2008-01-24 11:00:00,71.19,71.53,71.01,71.53,63900.0,47.2382,47.4638,47.1188,47.4638,63900.0
2008-01-24 11:30:00,71.5,71.71,71.39,71.55,48200.0,47.4439,47.5833,47.3709,47.4771,48200.0
2008-01-24 12:00:00,71.52,71.63,71.27,71.33,45500.0,47.4572,47.5302,47.2913,47.3311,45500.0
2008-01-24 12:30:00,71.34,71.48,71.02,71.48,75200.0,47.3378,47.4307,47.1254,47.4307,75200.0
2008-01-24 13:00:00,71.48,71.49,71.1,71.24,83900.0,47.4307,47.4373,47.1785,47.2714,83900.0
2008-01-24 13:30:00,71.25,71.76,71.16,71.6,52400.0,47.278,47.6165,47.2183,47.5103,52400.0
2008-01-24 14:00:00,71.61,71.89,71.46,71.82,40000.0,47.5169,47.7027,47.4174,47.6563,40000.0
2008-01-24 14:30:00,71.83,71.95,71.12,71.34,45500.0,47.6629,47.7425,47.1918,47.3378,45500.0
2008-01-24 15:00:00,71.29,71.51,71.27,71.35,77300.0,47.3046,47.4506,47.2913,47.3444,77300.0
2008-01-24 15:30:00,71.39,71.74,71.39,71.68,137900.0,47.3709,47.6032,47.3709,47.5634,137900.0
2008-01-24 16:00:00,71.72,71.72,71.72,71.72,100.0,47.5899,47.5899,47.5899,47.5899,100.0
2008-01-25 09:30:00,72.36,72.58,72.1,72.15,83600.0,48.0146,48.1606,47.8421,47.8752,83600.0
2008-01-25 10:00:00,72.16,72.24,71.87,71.94,72100.0,47.8819,47.935,47.6895,47.7359,72100.0
2008-01-25 10:30:00,71.92,71.94,71.31,71.38,93300.0,47.7226,47.7359,47.3179,47.3643,93300.0
2008-01-25 11:00:00,71.38,71.54,71.19,71.28,111100.0,47.3643,47.4705,47.2382,47.298,111100.0
2008-01-25 11:30:00,71.31,71.74,71.31,71.69,43500.0,47.3179,47.6032,47.3179,47.57,43500.0
2008-01-25 12:00:00,71.7,71.71,71.5,71.53,67000.0,47.5766,47.5833,47.4439,47.4638,67000.0
2008-01-25 12:30:00,71.53,71.58,70.96,71.05,101500.0,47.4638,47.497,47.0856,47.1453,101500.0
2008-01-25 13:00:00,71.06,71.21,70.87,70.93,123600.0,47.152,47.2515,47.0259,47.0657,123600.0
2008-01-25 13:30:00,70.92,70.99,70.35,70.56,101900.0,47.0591,47.1055,46.6809,46.8202,101900.0
2008-01-25 14:00:00,70.51,70.78,70.48,70.61,74600.0,46.787,46.9662,46.7671,46.8534,74600.0
2008-01-25 14:30:00,70.62,70.84,70.36,70.6,74200.0,46.86,47.006,46.6875,46.8467,74200.0
2008-01-25 15:00:00,70.59,71.09,70.5,70.92,35600.0,46.8401,47.1719,46.7804,47.0591,35600.0
2008-01-25 15:30:00,70.84,71.09,70.38,70.53,42200.0,47.006,47.1719,46.7008,46.8003,42200.0
2008-01-25 16:00:00,70.65,70.65,70.55,70.55,1000.0,46.8799,46.8799,46.8136,46.8136,1000.0
2008-01-28 09:30:00,70.61,70.93,70.2,70.6,53500.0,46.8534,47.0657,46.5813,46.8467,53500.0
2008-01-28 10:00:00,70.5,70.87,70.14,70.84,83100.0,46.7804,47.0259,46.5415,47.006,83100.0
2008-01-28 10:30:00,70.84,71.27,70.71,71.16,82600.0,47.006,47.2913,46.9197,47.2183,82600.0
2008-01-28 11:00:00,71.15,71.32,70.97,71.24,96000.0,47.2117,47.3245,47.0923,47.2714,96000.0
2008-01-28 11:30:00,71.23,71.49,71.2,71.22,57700.0,47.2648,47.4373,47.2449,47.2581,57700.0
2008-01-28 12:00:00,71.24,71.29,71.02,71.11,67100.0,47.2714,47.3046,47.1254,47.1852,67100.0
2008-01-28 12:30:00,71.13,71.35,71.04,71.35,19400.0,47.1984,47.3444,47.1387,47.3444,19400.0
2008-01-28 13:00:00,71.39,71.62,71.39,71.49,46100.0,47.3709,47.5236,47.3709,47.4373,46100.0
2008-01-28 13:30:00,71.49,71.55,71.31,71.41,54700.0,47.4373,47.4771,47.3179,47.3842,54700.0
2008-01-28 14:00:00,71.42,71.71,71.41,71.61,15000.0,47.3909,47.5833,47.3842,47.5169,15000.0
2008-01-28 14:30:00,71.62,71.82,71.5,71.53,36300.0,47.5236,47.6563,47.4439,47.4638,36300.0
2008-01-28 15:00:00,71.53,71.67,71.29,71.55,39300.0,47.4638,47.5567,47.3046,47.4771,39300.0
2008-01-28 15:30:00,71.52,72.13,71.52,72.08,32100.0,47.4572,47.862,47.4572,47.8288,32100.0
2008-01-29 09:30:00,72.72,72.89,72.21,72.21,53200.0,48.2535,48.3663,47.9151,47.9151,53200.0
2008-01-29 10:00:00,72.26,72.64,72.02,72.63,76200.0,47.9482,48.2004,47.789,48.1938,76200.0
2008-01-29 10:30:00,72.62,72.69,72.46,72.59,18000.0,48.1871,48.2336,48.0809,48.1672,18000.0
2008-01-29 11:00:00,72.57,72.87,72.57,72.76,59600.0,48.1539,48.353,48.1539,48.28,59600.0
2008-01-29 11:30:00,72.75,72.89,72.72,72.82,37600.0,48.2734,48.3663,48.2535,48.3198,37600.0
2008-01-29 12:00:00,72.8,72.82,72.46,72.55,21500.0,48.3066,48.3198,48.0809,48.1407,21500.0
2008-01-29 12:30:00,72.57,72.64,72.47,72.59,15800.0,48.1539,48.2004,48.0876,48.1672,15800.0
2008-01-29 13:00:00,72.56,72.67,72.49,72.62,52400.0,48.1473,48.2203,48.1009,48.1871,52400.0
2008-01-29 13:30:00,72.63,72.77,72.54,72.54,24100.0,48.1938,48.2866,48.134,48.134,24100.0
2008-01-29 14:00:00,72.53,72.67,72.48,72.67,23700.0,48.1274,48.2203,48.0942,48.2203,23700.0
2008-01-29 14:30:00,72.66,72.77,72.58,72.72,42600.0,48.2137,48.2866,48.1606,48.2535,42600.0
2008-01-29 15:00:00,72.75,73.02,72.72,72.91,25700.0,48.2734,48.4525,48.2535,48.3795,25700.0
2008-01-29 15:30:00,72.89,72.97,72.77,72.84,33600.0,48.3663,48.4194,48.2866,48.3331,33600.0
2008-01-29 16:00:00,72.81,72.87,72.81,72.87,144700.0,48.3132,48.353,48.3132,48.353,144700.0
2008-01-30 09:30:00,72.73,72.75,72.33,72.64,28300.0,48.2601,48.2734,47.9947,48.2004,28300.0
2008-01-30 10:00:00,72.69,72.86,72.62,72.81,29900.0,48.2336,48.3464,48.1871,48.3132,29900.0
2008-01-30 10:30:00,72.8,72.97,72.75,72.9,35300.0,48.3066,48.4194,48.2734,48.3729,35300.0
2008-01-30 11:00:00,72.91,72.92,72.62,72.64,37100.0,48.3795,48.3862,48.1871,48.2004,37100.0
2008-01-30 11:30:00,72.64,72.75,72.56,72.66,56600.0,48.2004,48.2734,48.1473,48.2137,56600.0
2008-01-30 12:00:00,72.64,72.8,72.62,72.75,15800.0,48.2004,48.3066,48.1871,48.2734,15800.0
2008-01-30 12:30:00,72.76,72.77,72.66,72.74,6300.0,48.28,48.2866,48.2137,48.2667,6300.0
2008-01-30 13:00:00,72.74,72.89,72.71,72.86,27700.0,48.2667,48.3663,48.2468,48.3464,27700.0
2008-01-30 13:30:00,72.83,72.85,72.68,72.68,40900.0,48.3265,48.3397,48.2269,48.2269,40900.0
2008-01-30 14:00:00,72.69,74.08,72.64,73.78,75200.0,48.2336,49.1559,48.2004,48.9568,75200.0
2008-01-30 14:30:00,73.78,74.11,73.12,74.11,61000.0,48.9568,49.1758,48.5189,49.1758,61000.0
2008-01-30 15:00:00,74.11,74.31,73.48,73.54,57900.0,49.1758,49.3085,48.7578,48.7976,57900.0
2008-01-30 15:30:00,73.56,73.63,72.34,72.42,125600.0,48.8109,48.8573,48.0013,48.0544,125600.0
2008-01-30 16:00:00,72.49,72.49,72.49,72.49,100.0,48.1009,48.1009,48.1009,48.1009,100.0
2008-01-31 09:30:00,71.38,72.04,71.29,72.01,71800.0,47.3643,47.8023,47.3046,47.7823,71800.0
2008-01-31 10:00:00,71.97,72.37,71.77,72.37,56700.0,47.7558,48.0212,47.6231,48.0212,56700.0
2008-01-31 10:30:00,72.31,72.51,72.06,72.51,40200.0,47.9814,48.1141,47.8155,48.1141,40200.0
2008-01-31 11:00:00,72.55,73.11,72.32,73.06,69900.0,48.1407,48.5123,47.988,48.4791,69900.0
2008-01-31 11:30:00,73.07,73.82,72.87,73.48,81500.0,48.4857,48.9834,48.353,48.7578,81500.0
2008-01-31 12:00:00,73.46,73.52,73.06,73.25,95400.0,48.7445,48.7843,48.4791,48.6052,95400.0
2008-01-31 12:30:00,73.25,73.39,72.93,73.08,85100.0,48.6052,48.698,48.3928,48.4923,85100.0
2008-01-31 13:00:00,73.08,73.27,72.97,73.21,81200.0,48.4923,48.6184,48.4194,48.5786,81200.0
2008-01-31 13:30:00,73.22,73.59,73.2,73.38,48100.0,48.5852,48.8308,48.572,48.6914,48100.0
2008-01-31 14:00:00,73.39,73.7,73.3,73.51,48800.0,48.698,48.9038,48.6383,48.7777,48800.0
2008-01-31 14:30:00,73.51,73.81,73.33,73.81,92800.0,48.7777,48.9767,48.6582,48.9767,92800.0
2008-01-31 15:00:00,73.76,74.11,73.65,74.06,74400.0,48.9436,49.1758,48.8706,49.1426,74400.0
2008-01-31 15:30:00,74.04,74.4,73.54,73.84,68700.0,49.1294,49.3682,48.7976,48.9966,68700.0
2008-01-31 16:00:00,73.72,75.24,73.53,75.24,11400.0,48.917,49.9256,48.7909,49.9256,11400.0
2008-02-01 09:30:00,74.04,74.52,73.97,74.39,49300.0,49.1294,49.4479,49.0829,49.3616,49300.0
2008-02-01 10:00:00,74.45,75.02,74.41,74.56,88700.0,49.4014,49.7796,49.3749,49.4744,88700.0
2008-02-01 10:30:00,74.52,74.52,73.94,74.15,40200.0,49.4479,49.4479,49.063,49.2023,40200.0
2008-02-01 11:00:00,74.09,74.45,74.09,74.3,31100.0,49.1625,49.4014,49.1625,49.3019,31100.0
2008-02-01 11:30:00,74.27,74.58,74.25,74.54,36000.0,49.282,49.4877,49.2687,49.4611,36000.0
2008-02-01 12:00:00,74.51,74.6,74.3,74.43,37400.0,49.4412,49.5009,49.3019,49.3881,37400.0
2008-02-01 12:30:00,74.42,74.45,74.25,74.27,58900.0,49.3815,49.4014,49.2687,49.282,58900.0
2008-02-01 13:00:00,74.29,74.63,74.29,74.6,21200.0,49.2952,49.5209,49.2952,49.5009,21200.0
2008-02-01 13:30:00,74.58,74.71,74.46,74.48,42500.0,49.4877,49.5739,49.408,49.4213,42500.0
2008-02-01 14:00:00,74.46,74.79,74.43,74.79,24500.0,49.408,49.627,49.3881,49.627,24500.0
2008-02-01 14:30:00,74.79,74.97,74.76,74.91,22200.0,49.627,49.7465,49.6071,49.7066,22200.0
2008-02-01 15:00:00,74.89,75.01,74.67,74.9,27700.0,49.6934,49.773,49.5474,49.7,27700.0
2008-02-01 15:30:00,74.89,75.12,74.86,75.02,98700.0,49.6934,49.846,49.6735,49.7796,98700.0
2008-02-01 16:00:00,75.02,75.02,75.02,75.02,300.0,49.7796,49.7796,49.7796,49.7796,300.0
2008-02-04 09:30:00,74.98,75.01,74.39,74.51,29900.0,49.7531,49.773,49.3616,49.4412,29900.0
2008-02-04 10:00:00,74.54,74.6,74.31,74.56,95100.0,49.4611,49.5009,49.3085,49.4744,95100.0
2008-02-04 10:30:00,74.54,74.6,74.29,74.52,42000.0,49.4611,49.5009,49.2952,49.4479,42000.0
2008-02-04 11:00:00,74.55,74.71,74.47,74.64,23800.0,49.4678,49.5739,49.4147,49.5275,23800.0
2008-02-04 11:30:00,74.64,74.72,74.5,74.54,36900.0,49.5275,49.5806,49.4346,49.4611,36900.0
2008-02-04 12:00:00,74.54,74.55,74.26,74.3,33300.0,49.4611,49.4678,49.2753,49.3019,33300.0
2008-02-04 12:30:00,74.31,74.44,74.31,74.41,32400.0,49.3085,49.3948,49.3085,49.3749,32400.0
2008-02-04 13:00:00,74.4,74.42,74.14,74.24,64100.0,49.3682,49.3815,49.1957,49.2621,64100.0
2008-02-04 13:30:00,74.23,74.42,74.23,74.41,37700.0,49.2554,49.3815,49.2554,49.3749,37700.0
2008-02-04 14:00:00,74.35,74.37,74.25,74.31,55800.0,49.3351,49.3483,49.2687,49.3085,55800.0
2008-02-04 14:30:00,74.28,74.28,74.03,74.21,94500.0,49.2886,49.2886,49.1227,49.2422,94500.0
2008-02-04 15:00:00,74.2,74.36,74.15,74.32,104000.0,49.2355,49.3417,49.2023,49.3152,104000.0
2008-02-04 15:30:00,74.31,74.36,74.09,74.18,69700.0,49.3085,49.3417,49.1625,49.2223,69700.0
2008-02-05 09:30:00,73.07,73.16,72.53,73.0,45600.0,48.4857,48.5454,48.1274,48.4393,45600.0
2008-02-05 10:00:00,73.01,73.01,72.63,73.01,62800.0,48.4459,48.4459,48.1938,48.4459,62800.0
2008-02-05 10:30:00,73.01,73.06,72.5,72.56,47400.0,48.4459,48.4791,48.1075,48.1473,47400.0
2008-02-05 11:00:00,72.55,72.56,72.33,72.48,63000.0,48.1407,48.1473,47.9947,48.0942,63000.0
2008-02-05 11:30:00,72.46,72.83,72.38,72.73,26900.0,48.0809,48.3265,48.0279,48.2601,26900.0
2008-02-05 12:00:00,72.75,72.75,72.37,72.38,47900.0,48.2734,48.2734,48.0212,48.0279,47900.0
2008-02-05 12:30:00,72.38,72.48,72.22,72.38,28900.0,48.0279,48.0942,47.9217,48.0279,28900.0
2008-02-05 13:00:00,72.34,72.51,72.07,72.2,267400.0,48.0013,48.1141,47.8222,47.9084,267400.0
2008-02-05 13:30:00,72.18,72.27,71.95,72.09,115300.0,47.8952,47.9549,47.7425,47.8354,115300.0
2008-02-05 14:00:00,72.05,72.28,71.89,72.18,113900.0,47.8089,47.9615,47.7027,47.8952,113900.0
2008-02-05 14:30:00,72.18,72.45,72.09,72.12,511400.0,47.8952,48.0743,47.8354,47.8553,511400.0
2008-02-05 15:00:00,72.07,72.09,71.81,71.93,88900.0,47.8222,47.8354,47.6496,47.7293,88900.0
2008-02-05 15:30:00,71.95,72.16,71.64,71.64,113400.0,47.7425,47.8819,47.5368,47.5368,113400.0
2008-02-05 16:00:00,71.66,71.66,71.52,71.52,200.0,47.5501,47.5501,47.4572,47.4572,200.0
2008-02-06 09:30:00,72.02,72.21,71.43,71.68,25200.0,47.789,47.9151,47.3975,47.5634,25200.0
2008-02-06 10:00:00,71.68,72.13,71.68,71.93,55600.0,47.5634,47.862,47.5634,47.7293,55600.0
2008-02-06 10:30:00,71.97,72.41,71.93,72.27,57100.0,47.7558,48.0478,47.7293,47.9549,57100.0
2008-02-06 11:00:00,72.25,72.62,72.22,72.54,34800.0,47.9416,48.1871,47.9217,48.134,34800.0
2008-02-06 11:30:00,72.54,72.57,72.38,72.45,7000.0,48.134,48.1539,48.0279,48.0743,7000.0
2008-02-06 12:00:00,72.46,72.48,72.1,72.12,21500.0,48.0809,48.0942,47.8421,47.8553,21500.0
2008-02-06 12:30:00,72.13,72.22,71.99,72.08,63100.0,47.862,47.9217,47.7691,47.8288,63100.0
2008-02-06 13:00:00,72.11,72.19,72.01,72.09,106800.0,47.8487,47.9018,47.7823,47.8354,106800.0
2008-02-06 13:30:00,72.08,72.08,71.65,71.65,90400.0,47.8288,47.8288,47.5435,47.5435,90400.0
2008-02-06 14:00:00,71.73,71.8,71.4,71.57,123900.0,47.5966,47.643,47.3776,47.4904,123900.0
2008-02-06 14:30:00,71.58,71.85,71.49,71.72,47100.0,47.497,47.6762,47.4373,47.5899,47100.0
2008-02-06 15:00:00,71.73,71.79,71.33,71.54,92300.0,47.5966,47.6364,47.3311,47.4705,92300.0
2008-02-06 15:30:00,71.56,71.58,71.16,71.25,38500.0,47.4838,47.497,47.2183,47.278,38500.0
2008-02-06 16:00:00,71.23,71.23,71.23,71.23,100.0,47.2648,47.2648,47.2648,47.2648,100.0
2008-02-07 09:30:00,70.83,71.39,70.75,70.88,32500.0,46.9994,47.3709,46.9463,47.0325,32500.0
2008-02-07 10:00:00,70.89,71.9,70.85,71.49,107800.0,47.0392,47.7094,47.0126,47.4373,107800.0
2008-02-07 10:30:00,71.52,71.6,71.13,71.33,41000.0,47.4572,47.5103,47.1984,47.3311,41000.0
2008-02-07 11:00:00,71.32,71.44,70.98,71.06,23100.0,47.3245,47.4041,47.0989,47.152,23100.0
2008-02-07 11:30:00,71.12,71.3,70.96,71.24,46900.0,47.1918,47.3112,47.0856,47.2714,46900.0
2008-02-07 12:00:00,71.25,71.36,71.15,71.36,27800.0,47.278,47.351,47.2117,47.351,27800.0
2008-02-07 12:30:00,71.35,71.78,71.35,71.73,22000.0,47.3444,47.6297,47.3444,47.5966,22000.0
2008-02-07 13:00:00,71.72,71.79,71.43,71.69,30400.0,47.5899,47.6364,47.3975,47.57,30400.0
2008-02-07 13:30:00,71.72,72.17,71.65,72.13,42700.0,47.5899,47.8885,47.5435,47.862,42700.0
2008-02-07 14:00:00,72.11,72.27,71.67,71.83,52100.0,47.8487,47.9549,47.5567,47.6629,52100.0
2008-02-07 14:30:00,71.81,71.81,71.32,71.48,61300.0,47.6496,47.6496,47.3245,47.4307,61300.0
2008-02-07 15:00:00,71.43,71.72,71.06,71.58,43400.0,47.3975,47.5899,47.152,47.497,43400.0
2008-02-07 15:30:00,71.52,71.84,71.4,71.84,35600.0,47.4572,47.6695,47.3776,47.6695,35600.0
2008-02-07 16:00:00,71.84,71.84,71.84,71.84,100.0,47.6695,47.6695,47.6695,47.6695,100.0
2008-02-08 09:30:00,71.34,71.59,71.16,71.59,48700.0,47.3378,47.5037,47.2183,47.5037,48700.0
2008-02-08 10:00:00,71.6,71.7,71.41,71.62,33400.0,47.5103,47.5766,47.3842,47.5236,33400.0
2008-02-08 10:30:00,71.55,71.64,71.37,71.49,31000.0,47.4771,47.5368,47.3577,47.4373,31000.0
2008-02-08 11:00:00,71.5,71.76,71.42,71.44,30100.0,47.4439,47.6165,47.3909,47.4041,30100.0
2008-02-08 11:30:00,71.45,71.54,71.21,71.21,66400.0,47.4108,47.4705,47.2515,47.2515,66400.0
2008-02-08 12:00:00,71.19,71.28,70.99,71.22,26500.0,47.2382,47.298,47.1055,47.2581,26500.0
2008-02-08 12:30:00,71.24,71.26,70.98,71.15,35000.0,47.2714,47.2847,47.0989,47.2117,35000.0
2008-02-08 13:00:00,71.17,71.18,70.75,70.88,71700.0,47.225,47.2316,46.9463,47.0325,71700.0
2008-02-08 13:30:00,70.85,70.98,70.52,70.83,88800.0,47.0126,47.0989,46.7937,46.9994,88800.0
2008-02-08 14:00:00,70.85,71.09,70.72,71.04,89100.0,47.0126,47.1719,46.9264,47.1387,89100.0
2008-02-08 14:30:00,71.04,71.08,70.77,70.77,152300.0,47.1387,47.1652,46.9595,46.9595,152300.0
2008-02-08 15:00:00,70.79,70.96,70.72,70.9,98100.0,46.9728,47.0856,46.9264,47.0458,98100.0
2008-02-08 15:30:00,70.98,71.4,70.93,71.1,85200.0,47.0989,47.3776,47.0657,47.1785,85200.0
2008-02-08 16:00:00,71.1,71.1,71.07,71.07,200.0,47.1785,47.1785,47.1586,47.1586,200.0
2008-02-11 09:30:00,70.96,71.09,70.42,70.55,122800.0,47.0856,47.1719,46.7273,46.8136,122800.0
2008-02-11 10:00:00,70.58,70.67,70.23,70.44,72600.0,46.8335,46.8932,46.6012,46.7406,72600.0
2008-02-11 10:30:00,70.48,70.64,70.37,70.6,25300.0,46.7671,46.8733,46.6941,46.8467,25300.0
2008-02-11 11:00:00,70.62,70.96,70.6,70.74,37200.0,46.86,47.0856,46.8467,46.9396,37200.0
2008-02-11 11:30:00,70.68,70.8,70.64,70.72,29500.0,46.8998,46.9795,46.8733,46.9264,29500.0
2008-02-11 12:00:00,70.69,71.05,70.69,70.86,28700.0,46.9065,47.1453,46.9065,47.0193,28700.0
2008-02-11 12:30:00,70.82,71.25,70.76,71.2,16000.0,46.9927,47.278,46.9529,47.2449,16000.0
2008-02-11 13:00:00,71.23,71.35,71.1,71.27,28500.0,47.2648,47.3444,47.1785,47.2913,28500.0
2008-02-11 13:30:00,71.28,71.35,71.16,71.22,34500.0,47.298,47.3444,47.2183,47.2581,34500.0
2008-02-11 14:00:00,71.16,71.25,71.0,71.01,16700.0,47.2183,47.278,47.1122,47.1188,16700.0
2008-02-11 14:30:00,71.02,71.14,70.89,71.02,35000.0,47.1254,47.2051,47.0392,47.1254,35000.0
2008-02-11 15:00:00,71.02,71.33,70.92,71.23,124900.0,47.1254,47.3311,47.0591,47.2648,124900.0
2008-02-11 15:30:00,71.2,71.23,71.03,71.14,47500.0,47.2449,47.2648,47.1321,47.2051,47500.0
2008-02-12 09:30:00,71.76,71.88,71.55,71.86,32600.0,47.6165,47.6961,47.4771,47.6828,32600.0
2008-02-12 10:00:00,71.92,72.36,71.89,72.2,41500.0,47.7226,48.0146,47.7027,47.9084,41500.0
2008-02-12 10:30:00,72.17,72.5,72.14,72.46,108500.0,47.8885,48.1075,47.8686,48.0809,108500.0
2008-02-12 11:00:00,72.47,72.52,72.3,72.37,78300.0,48.0876,48.1208,47.9748,48.0212,78300.0
2008-02-12 11:30:00,72.38,72.41,72.24,72.29,44100.0,48.0279,48.0478,47.935,47.9681,44100.0
2008-02-12 12:00:00,72.26,72.34,72.03,72.07,164700.0,47.9482,48.0013,47.7956,47.8222,164700.0
2008-02-12 12:30:00,72.08,72.09,71.88,72.08,216700.0,47.8288,47.8354,47.6961,47.8288,216700.0
2008-02-12 13:00:00,72.09,72.34,72.09,72.32,88500.0,47.8354,48.0013,47.8354,47.988,88500.0
2008-02-12 13:30:00,72.31,72.42,72.19,72.41,73700.0,47.9814,48.0544,47.9018,48.0478,73700.0
2008-02-12 14:00:00,72.4,72.4,72.09,72.16,69800.0,48.0411,48.0411,47.8354,47.8819,69800.0
2008-02-12 14:30:00,72.13,72.29,71.92,72.29,141700.0,47.862,47.9681,47.7226,47.9681,141700.0
2008-02-12 15:00:00,72.28,72.28,71.53,71.69,149000.0,47.9615,47.9615,47.4638,47.57,149000.0
2008-02-12 15:30:00,71.7,71.95,71.34,71.76,1181100.0,47.5766,47.7425,47.3378,47.6165,1181100.0
2008-02-12 16:00:00,71.93,71.93,71.82,71.9,378400.0,47.7293,47.7293,47.6563,47.7094,378400.0
2008-02-13 09:30:00,72.59,72.74,72.26,72.27,54300.0,48.1672,48.2667,47.9482,47.9549,54300.0
2008-02-13 10:00:00,72.25,72.54,72.07,72.15,51200.0,47.9416,48.134,47.8222,47.8752,51200.0
2008-02-13 10:30:00,72.13,72.13,71.89,72.03,58300.0,47.862,47.862,47.7027,47.7956,58300.0
2008-02-13 11:00:00,72.05,72.27,72.01,72.27,201300.0,47.8089,47.9549,47.7823,47.9549,201300.0
2008-02-13 11:30:00,72.28,72.36,72.18,72.24,133800.0,47.9615,48.0146,47.8952,47.935,133800.0
2008-02-13 12:00:00,72.23,72.49,72.22,72.29,43500.0,47.9283,48.1009,47.9217,47.9681,43500.0
2008-02-13 12:30:00,72.3,72.4,72.29,72.38,22600.0,47.9748,48.0411,47.9681,48.0279,22600.0
2008-02-13 13:00:00,72.38,72.73,72.33,72.6,33700.0,48.0279,48.2601,47.9947,48.1738,33700.0
2008-02-13 13:30:00,72.58,72.69,72.54,72.59,55500.0,48.1606,48.2336,48.134,48.1672,55500.0
2008-02-13 14:00:00,72.58,72.6,72.38,72.38,60400.0,48.1606,48.1738,48.0279,48.0279,60400.0
2008-02-13 14:30:00,72.44,72.61,72.38,72.61,27700.0,48.0677,48.1805,48.0279,48.1805,27700.0
2008-02-13 15:00:00,72.6,72.77,72.53,72.71,61100.0,48.1738,48.2866,48.1274,48.2468,61100.0
2008-02-13 15:30:00,72.69,72.9,72.68,72.74,59800.0,48.2336,48.3729,48.2269,48.2667,59800.0
2008-02-13 16:00:00,72.79,72.79,72.71,72.71,1600.0,48.2999,48.2999,48.2468,48.2468,1600.0
2008-02-14 09:30:00,72.71,72.75,72.41,72.53,62000.0,48.2468,48.2734,48.0478,48.1274,62000.0
2008-02-14 10:00:00,72.52,72.78,72.35,72.67,83100.0,48.1208,48.2933,48.008,48.2203,83100.0
2008-02-14 10:30:00,72.67,72.72,72.32,72.33,229900.0,48.2203,48.2535,47.988,47.9947,229900.0
2008-02-14 11:00:00,72.33,72.38,72.0,72.14,154300.0,47.9947,48.0279,47.7757,47.8686,154300.0
2008-02-14 11:30:00,72.13,72.17,71.93,72.09,304900.0,47.862,47.8885,47.7293,47.8354,304900.0
2008-02-14 12:00:00,72.09,72.29,71.96,72.27,39800.0,47.8354,47.9681,47.7492,47.9549,39800.0
2008-02-14 12:30:00,72.26,72.27,72.0,72.0,53600.0,47.9482,47.9549,47.7757,47.7757,53600.0
2008-02-14 13:00:00,71.99,72.04,71.82,71.91,255700.0,47.7691,47.8023,47.6563,47.716,255700.0
2008-02-14 13:30:00,71.95,72.08,71.87,72.02,47900.0,47.7425,47.8288,47.6895,47.789,47900.0
2008-02-14 14:00:00,72.02,72.14,71.94,71.99,35900.0,47.789,47.8686,47.7359,47.7691,35900.0
2008-02-14 14:30:00,72.0,72.03,71.61,71.9,73500.0,47.7757,47.7956,47.5169,47.7094,73500.0
2008-02-14 15:00:00,71.92,72.19,71.79,72.07,56900.0,47.7226,47.9018,47.6364,47.8222,56900.0
2008-02-14 15:30:00,72.07,72.12,71.65,71.65,69000.0,47.8222,47.8553,47.5435,47.5435,69000.0
2008-02-14 16:00:00,71.66,71.66,71.66,71.66,100.0,47.5501,47.5501,47.5501,47.5501,100.0
2008-02-15 09:30:00,71.43,71.58,71.15,71.25,87300.0,47.3975,47.497,47.2117,47.278,87300.0
2008-02-15 10:00:00,71.21,71.67,71.21,71.62,106200.0,47.2515,47.5567,47.2515,47.5236,106200.0
2008-02-15 10:30:00,71.62,71.81,71.47,71.5,68700.0,47.5236,47.6496,47.424,47.4439,68700.0
2008-02-15 11:00:00,71.49,71.56,71.37,71.47,69500.0,47.4373,47.4838,47.3577,47.424,69500.0
2008-02-15 11:30:00,71.49,71.49,71.34,71.41,49000.0,47.4373,47.4373,47.3378,47.3842,49000.0
2008-02-15 12:00:00,71.42,71.61,71.36,71.36,83900.0,47.3909,47.5169,47.351,47.351,83900.0
2008-02-15 12:30:00,71.36,71.44,71.28,71.38,44100.0,47.351,47.4041,47.298,47.3643,44100.0
2008-02-15 13:00:00,71.4,71.51,71.27,71.44,90400.0,47.3776,47.4506,47.2913,47.4041,90400.0
2008-02-15 13:30:00,71.46,71.69,71.44,71.64,48800.0,47.4174,47.57,47.4041,47.5368,48800.0
2008-02-15 14:00:00,71.68,71.69,71.48,71.57,31000.0,47.5634,47.57,47.4307,47.4904,31000.0
2008-02-15 14:30:00,71.58,71.68,71.51,71.61,93200.0,47.497,47.5634,47.4506,47.5169,93200.0
2008-02-15 15:00:00,71.6,71.84,71.59,71.68,167300.0,47.5103,47.6695,47.5037,47.5634,167300.0
2008-02-15 15:30:00,71.69,71.96,71.67,71.93,159900.0,47.57,47.7492,47.5567,47.7293,159900.0
2008-02-15 16:00:00,71.93,71.93,71.93,71.93,1000.0,47.7293,47.7293,47.7293,47.7293,1000.0
2008-02-19 09:30:00,72.79,72.8,72.24,72.25,131100.0,48.2999,48.3066,47.935,47.9416,131100.0
2008-02-19 10:00:00,72.22,72.36,72.19,72.21,154500.0,47.9217,48.0146,47.9018,47.9151,154500.0
2008-02-19 10:30:00,72.23,72.23,71.96,72.07,125200.0,47.9283,47.9283,47.7492,47.8222,125200.0
2008-02-19 11:00:00,72.09,72.12,71.73,71.86,120500.0,47.8354,47.8553,47.5966,47.6828,120500.0
2008-02-19 11:30:00,71.84,72.07,71.83,72.04,80000.0,47.6695,47.8222,47.6629,47.8023,80000.0
2008-02-19 12:00:00,72.05,72.2,71.99,72.17,58100.0,47.8089,47.9084,47.7691,47.8885,58100.0
2008-02-19 12:30:00,72.16,72.16,71.92,71.94,88900.0,47.8819,47.8819,47.7226,47.7359,88900.0
2008-02-19 13:00:00,71.96,72.34,71.96,72.3,170900.0,47.7492,48.0013,47.7492,47.9748,170900.0
2008-02-19 13:30:00,72.28,72.3,72.11,72.11,78700.0,47.9615,47.9748,47.8487,47.8487,78700.0
2008-02-19 14:00:00,72.12,72.27,72.04,72.15,37600.0,47.8553,47.9549,47.8023,47.8752,37600.0
2008-02-19 14:30:00,72.11,72.11,71.6,71.6,78900.0,47.8487,47.8487,47.5103,47.5103,78900.0
2008-02-19 15:00:00,71.59,71.64,71.43,71.51,168000.0,47.5037,47.5368,47.3975,47.4506,168000.0
2008-02-19 15:30:00,71.53,71.8,71.4,71.62,59400.0,47.4638,47.643,47.3776,47.5236,59400.0
2008-02-19 16:00:00,71.62,71.62,71.62,71.62,200.0,47.5236,47.5236,47.5236,47.5236,200.0
2008-02-20 09:30:00,71.09,71.14,70.84,70.99,109700.0,47.1719,47.2051,47.006,47.1055,109700.0
2008-02-20 10:00:00,70.93,71.14,70.78,71.04,65600.0,47.0657,47.2051,46.9662,47.1387,65600.0
2008-02-20 10:30:00,71.04,71.23,70.95,71.02,93200.0,47.1387,47.2648,47.079,47.1254,93200.0
2008-02-20 11:00:00,71.01,71.25,70.93,71.18,85000.0,47.1188,47.278,47.0657,47.2316,85000.0
2008-02-20 11:30:00,71.16,71.16,71.01,71.13,39300.0,47.2183,47.2183,47.1188,47.1984,39300.0
2008-02-20 12:00:00,71.1,71.84,71.05,71.64,175500.0,47.1785,47.6695,47.1453,47.5368,175500.0
2008-02-20 12:30:00,71.65,71.76,71.61,71.61,61500.0,47.5435,47.6165,47.5169,47.5169,61500.0
2008-02-20 13:00:00,71.63,72.03,71.62,71.67,88600.0,47.5302,47.7956,47.5236,47.5567,88600.0
2008-02-20 13:30:00,71.65,71.92,71.56,71.81,102200.0,47.5435,47.7226,47.4838,47.6496,102200.0
2008-02-20 14:00:00,71.82,72.06,71.5,71.7,265900.0,47.6563,47.8155,47.4439,47.5766,265900.0
2008-02-20 14:30:00,71.71,72.3,71.65,72.21,133300.0,47.5833,47.9748,47.5435,47.9151,133300.0
2008-02-20 15:00:00,72.16,72.23,71.89,71.95,78200.0,47.8819,47.9283,47.7027,47.7425,78200.0
2008-02-20 15:30:00,71.96,72.05,71.8,72.05,127900.0,47.7492,47.8089,47.643,47.8089,127900.0
2008-02-20 16:00:00,72.04,72.04,72.02,72.02,500.0,47.8023,47.8023,47.789,47.789,500.0
2008-02-21 09:30:00,72.49,72.62,72.28,72.41,57600.0,48.1009,48.1871,47.9615,48.0478,57600.0
2008-02-21 10:00:00,72.45,72.45,72.07,72.22,181800.0,48.0743,48.0743,47.8222,47.9217,181800.0
2008-02-21 10:30:00,72.22,72.26,71.86,71.89,135500.0,47.9217,47.9482,47.6828,47.7027,135500.0
2008-02-21 11:00:00,71.81,71.96,71.8,71.94,86900.0,47.6496,47.7492,47.643,47.7359,86900.0
2008-02-21 11:30:00,71.95,72.12,71.95,72.09,59200.0,47.7425,47.8553,47.7425,47.8354,59200.0
2008-02-21 12:00:00,72.08,72.08,71.66,71.77,100500.0,47.8288,47.8288,47.5501,47.6231,100500.0
2008-02-21 12:30:00,71.73,71.83,71.63,71.78,101200.0,47.5966,47.6629,47.5302,47.6297,101200.0
2008-02-21 13:00:00,71.8,71.81,71.44,71.56,160700.0,47.643,47.6496,47.4041,47.4838,160700.0
2008-02-21 13:30:00,71.57,71.58,71.33,71.52,205600.0,47.4904,47.497,47.3311,47.4572,205600.0
2008-02-21 14:00:00,71.5,71.67,71.39,71.67,173300.0,47.4439,47.5567,47.3709,47.5567,173300.0
2008-02-21 14:30:00,71.68,71.68,71.39,71.46,137100.0,47.5634,47.5634,47.3709,47.4174,137100.0
2008-02-21 15:00:00,71.45,71.45,71.08,71.26,264200.0,47.4108,47.4108,47.1652,47.2847,264200.0
2008-02-21 15:30:00,71.26,71.36,71.04,71.18,164300.0,47.2847,47.351,47.1387,47.2316,164300.0
2008-02-21 16:00:00,71.24,71.24,71.24,71.24,200.0,47.2714,47.2714,47.2714,47.2714,200.0
2008-02-22 09:30:00,71.51,71.51,71.07,71.11,18300.0,47.4506,47.4506,47.1586,47.1852,18300.0
2008-02-22 10:00:00,71.12,71.12,70.74,70.85,56600.0,47.1918,47.1918,46.9396,47.0126,56600.0
2008-02-22 10:30:00,70.86,70.88,70.54,70.7,59400.0,47.0193,47.0325,46.8069,46.9131,59400.0
2008-02-22 11:00:00,70.7,70.87,70.64,70.77,61400.0,46.9131,47.0259,46.8733,46.9595,61400.0
2008-02-22 11:30:00,70.78,70.9,70.66,70.72,56200.0,46.9662,47.0458,46.8866,46.9264,56200.0
2008-02-22 12:00:00,70.75,70.75,70.46,70.52,110200.0,46.9463,46.9463,46.7538,46.7937,110200.0
2008-02-22 12:30:00,70.53,70.65,70.44,70.62,97500.0,46.8003,46.8799,46.7406,46.86,97500.0
2008-02-22 13:00:00,70.59,70.76,70.5,70.59,137700.0,46.8401,46.9529,46.7804,46.8401,137700.0
2008-02-22 13:30:00,70.59,70.67,70.47,70.61,137700.0,46.8401,46.8932,46.7605,46.8534,137700.0
2008-02-22 14:00:00,70.57,70.62,70.45,70.53,93600.0,46.8268,46.86,46.7472,46.8003,93600.0
2008-02-22 14:30:00,70.51,70.75,70.48,70.66,91600.0,46.787,46.9463,46.7671,46.8866,91600.0
2008-02-22 15:00:00,70.64,70.76,70.33,70.76,173300.0,46.8733,46.9529,46.6676,46.9529,173300.0
2008-02-22 15:30:00,70.76,72.11,70.72,71.99,596400.0,46.9529,47.8487,46.9264,47.7691,596400.0
2008-02-22 16:00:00,72.01,72.01,71.89,71.89,6300.0,47.7823,47.7823,47.7027,47.7027,6300.0
2008-02-25 09:30:00,71.86,72.01,71.4,71.42,42600.0,47.6828,47.7823,47.3776,47.3909,42600.0
2008-02-25 10:00:00,71.44,71.95,71.39,71.95,222400.0,47.4041,47.7425,47.3709,47.7425,222400.0
2008-02-25 10:30:00,72.0,72.3,71.83,72.27,504500.0,47.7757,47.9748,47.6629,47.9549,504500.0
2008-02-25 11:00:00,72.24,72.24,72.09,72.09,410200.0,47.935,47.935,47.8354,47.8354,410200.0
2008-02-25 11:30:00,72.09,72.1,71.72,71.73,55400.0,47.8354,47.8421,47.5899,47.5966,55400.0
2008-02-25 12:00:00,71.73,71.86,71.64,71.74,39300.0,47.5966,47.6828,47.5368,47.6032,39300.0
2008-02-25 12:30:00,71.74,71.93,71.69,71.88,46700.0,47.6032,47.7293,47.57,47.6961,46700.0
2008-02-25 13:00:00,71.84,72.04,71.71,71.76,71700.0,47.6695,47.8023,47.5833,47.6165,71700.0
2008-02-25 13:30:00,71.77,71.89,71.6,71.83,33400.0,47.6231,47.7027,47.5103,47.6629,33400.0
2008-02-25 14:00:00,71.81,72.65,71.75,72.64,211200.0,47.6496,48.207,47.6098,48.2004,211200.0
2008-02-25 14:30:00,72.63,72.73,71.98,72.33,420800.0,48.1938,48.2601,47.7624,47.9947,420800.0
2008-02-25 15:00:00,72.33,72.66,72.18,72.63,129500.0,47.9947,48.2137,47.8952,48.1938,129500.0
2008-02-25 15:30:00,72.63,73.04,72.57,72.93,329700.0,48.1938,48.4658,48.1539,48.3928,329700.0
2008-02-26 09:30:00,72.5,72.87,72.5,72.64,317500.0,48.1075,48.353,48.1075,48.2004,317500.0
2008-02-26 10:00:00,72.62,72.81,72.48,72.54,449700.0,48.1871,48.3132,48.0942,48.134,449700.0
2008-02-26 10:30:00,72.52,72.8,72.37,72.66,159500.0,48.1208,48.3066,48.0212,48.2137,159500.0
2008-02-26 11:00:00,72.66,72.93,72.65,72.89,214800.0,48.2137,48.3928,48.207,48.3663,214800.0
2008-02-26 11:30:00,72.88,73.15,72.86,73.13,291200.0,48.3596,48.5388,48.3464,48.5255,291200.0
2008-02-26 12:00:00,73.15,73.52,73.09,73.42,79700.0,48.5388,48.7843,48.499,48.718,79700.0
2008-02-26 12:30:00,73.42,73.51,73.26,73.5,131100.0,48.718,48.7777,48.6118,48.771,131100.0
2008-02-26 13:00:00,73.5,73.65,73.32,73.34,96800.0,48.771,48.8706,48.6516,48.6649,96800.0
2008-02-26 13:30:00,73.36,73.41,73.19,73.23,91200.0,48.6781,48.7113,48.5653,48.5919,91200.0
2008-02-26 14:00:00,73.23,73.42,73.17,73.34,75500.0,48.5919,48.718,48.5521,48.6649,75500.0
2008-02-26 14:30:00,73.34,73.48,73.31,73.43,99200.0,48.6649,48.7578,48.645,48.7246,99200.0
2008-02-26 15:00:00,73.44,73.44,72.99,73.22,116400.0,48.7312,48.7312,48.4326,48.5852,116400.0
2008-02-26 15:30:00,73.24,73.35,73.06,73.31,60300.0,48.5985,48.6715,48.4791,48.645,60300.0
2008-02-26 16:00:00,73.31,73.31,73.31,73.31,100.0,48.645,48.645,48.645,48.645,100.0
2008-02-27 09:30:00,72.78,73.22,72.74,73.18,99600.0,48.2933,48.5852,48.2667,48.5587,99600.0
2008-02-27 10:00:00,73.17,73.28,72.9,72.9,444300.0,48.5521,48.6251,48.3729,48.3729,444300.0
2008-02-27 10:30:00,72.88,73.76,72.88,73.53,174500.0,48.3596,48.9436,48.3596,48.7909,174500.0
2008-02-27 11:00:00,73.54,73.61,73.4,73.42,35700.0,48.7976,48.844,48.7047,48.718,35700.0
2008-02-27 11:30:00,73.45,73.69,73.41,73.68,46800.0,48.7379,48.8971,48.7113,48.8905,46800.0
2008-02-27 12:00:00,73.68,73.68,73.43,73.47,51300.0,48.8905,48.8905,48.7246,48.7511,51300.0
2008-02-27 12:30:00,73.47,73.67,73.47,73.62,40800.0,48.7511,48.8838,48.7511,48.8507,40800.0
2008-02-27 13:00:00,73.62,73.7,73.48,73.55,112300.0,48.8507,48.9038,48.7578,48.8042,112300.0
2008-02-27 13:30:00,73.56,73.59,73.3,73.35,42900.0,48.8109,48.8308,48.6383,48.6715,42900.0
2008-02-27 14:00:00,73.33,73.34,72.95,73.02,29000.0,48.6582,48.6649,48.4061,48.4525,29000.0
2008-02-27 14:30:00,73.04,73.29,72.96,73.27,234900.0,48.4658,48.6317,48.4127,48.6184,234900.0
2008-02-27 15:00:00,73.28,73.41,73.1,73.41,26100.0,48.6251,48.7113,48.5056,48.7113,26100.0
2008-02-27 15:30:00,73.4,73.4,73.09,73.26,36800.0,48.7047,48.7047,48.499,48.6118,36800.0
2008-02-27 16:00:00,73.19,73.19,73.19,73.19,100.0,48.5653,48.5653,48.5653,48.5653,100.0
2008-02-28 09:30:00,72.73,72.74,72.38,72.58,136000.0,48.2601,48.2667,48.0279,48.1606,136000.0
2008-02-28 10:00:00,72.6,72.7,72.46,72.69,280300.0,48.1738,48.2402,48.0809,48.2336,280300.0
2008-02-28 10:30:00,72.71,72.78,72.54,72.54,46200.0,48.2468,48.2933,48.134,48.134,46200.0
2008-02-28 11:00:00,72.55,72.55,72.08,72.11,264600.0,48.1407,48.1407,47.8288,47.8487,264600.0
2008-02-28 11:30:00,72.09,72.18,71.97,72.17,97000.0,47.8354,47.8952,47.7558,47.8885,97000.0
2008-02-28 12:00:00,72.17,72.19,72.03,72.14,46000.0,47.8885,47.9018,47.7956,47.8686,46000.0
2008-02-28 12:30:00,72.16,72.3,72.16,72.19,29600.0,47.8819,47.9748,47.8819,47.9018,29600.0
2008-02-28 13:00:00,72.14,72.35,72.08,72.1,50500.0,47.8686,48.008,47.8288,47.8421,50500.0
2008-02-28 13:30:00,72.12,72.25,72.03,72.23,30300.0,47.8553,47.9416,47.7956,47.9283,30300.0
2008-02-28 14:00:00,72.24,72.5,72.11,72.44,38300.0,47.935,48.1075,47.8487,48.0677,38300.0
2008-02-28 14:30:00,72.4,72.52,72.34,72.5,21700.0,48.0411,48.1208,48.0013,48.1075,21700.0
2008-02-28 15:00:00,72.49,72.51,72.12,72.14,22500.0,48.1009,48.1141,47.8553,47.8686,22500.0
2008-02-28 15:30:00,72.14,72.27,72.08,72.13,32100.0,47.8686,47.9549,47.8288,47.862,32100.0
2008-02-28 16:00:00,72.13,72.13,72.13,72.13,100.0,47.862,47.862,47.862,47.862,100.0
2008-02-29 09:30:00,71.47,71.47,70.94,71.14,171200.0,47.424,47.424,47.0723,47.2051,171200.0
2008-02-29 10:00:00,71.12,71.2,70.86,70.95,160900.0,47.1918,47.2449,47.0193,47.079,160900.0
2008-02-29 10:30:00,70.91,70.98,70.76,70.93,29000.0,47.0524,47.0989,46.9529,47.0657,29000.0
2008-02-29 11:00:00,70.93,71.02,70.81,70.92,26300.0,47.0657,47.1254,46.9861,47.0591,26300.0
2008-02-29 11:30:00,70.92,71.07,70.91,70.96,52000.0,47.0591,47.1586,47.0524,47.0856,52000.0
2008-02-29 12:00:00,70.98,71.08,70.79,71.06,32100.0,47.0989,47.1652,46.9728,47.152,32100.0
2008-02-29 12:30:00,71.04,71.06,70.81,70.93,35200.0,47.1387,47.152,46.9861,47.0657,35200.0
2008-02-29 13:00:00,70.9,70.98,70.85,70.87,26200.0,47.0458,47.0989,47.0126,47.0259,26200.0
2008-02-29 13:30:00,70.85,70.86,70.53,70.55,33900.0,47.0126,47.0193,46.8003,46.8136,33900.0
2008-02-29 14:00:00,70.44,70.55,70.37,70.4,18200.0,46.7406,46.8136,46.6941,46.714,18200.0
2008-02-29 14:30:00,70.37,70.48,70.29,70.44,15600.0,46.6941,46.7671,46.641,46.7406,15600.0
2008-02-29 15:00:00,70.39,70.41,70.15,70.34,20400.0,46.7074,46.7207,46.5481,46.6742,20400.0
2008-02-29 15:30:00,70.34,70.36,69.83,70.14,179800.0,46.6742,46.6875,46.3358,46.5415,179800.0
2008-02-29 16:00:00,70.17,70.22,70.17,70.22,1100.0,46.5614,46.5946,46.5614,46.5946,1100.0
2008-03-03 09:30:00,69.93,70.11,69.4,69.44,16500.0,46.4022,46.5216,46.0505,46.077,16500.0
2008-03-03 10:00:00,69.4,70.12,69.4,70.05,123800.0,46.0505,46.5282,46.0505,46.4818,123800.0
2008-03-03 10:30:00,70.01,70.01,69.66,69.7,351500.0,46.4552,46.4552,46.223,46.2495,351500.0
2008-03-03 11:00:00,69.69,69.9,69.61,69.83,214200.0,46.2429,46.3823,46.1898,46.3358,214200.0
2008-03-03 11:30:00,69.81,70.11,69.77,70.07,51800.0,46.3225,46.5216,46.296,46.4951,51800.0
2008-03-03 12:00:00,70.06,70.18,69.87,70.13,46800.0,46.4884,46.568,46.3623,46.5349,46800.0
2008-03-03 12:30:00,70.1,70.2,69.84,69.96,29200.0,46.515,46.5813,46.3424,46.4221,29200.0
2008-03-03 13:00:00,69.95,70.02,69.82,69.95,33900.0,46.4154,46.4619,46.3292,46.4154,33900.0
2008-03-03 13:30:00,69.95,70.1,69.83,69.99,180600.0,46.4154,46.515,46.3358,46.442,180600.0
2008-03-03 14:00:00,69.85,69.97,69.66,69.72,30000.0,46.3491,46.4287,46.223,46.2628,30000.0
2008-03-03 14:30:00,69.77,69.83,69.46,69.49,155900.0,46.296,46.3358,46.0903,46.1102,155900.0
2008-03-03 15:00:00,69.51,69.82,69.49,69.8,91000.0,46.1235,46.3292,46.1102,46.3159,91000.0
2008-03-03 15:30:00,69.77,70.07,69.74,70.07,55200.0,46.296,46.4951,46.2761,46.4951,55200.0
2008-03-04 09:30:00,69.29,69.7,69.26,69.69,32600.0,45.9775,46.2495,45.9576,46.2429,32600.0
2008-03-04 10:00:00,69.63,69.74,69.48,69.48,32600.0,46.2031,46.2761,46.1036,46.1036,32600.0
2008-03-04 10:30:00,69.45,69.51,69.05,69.05,60700.0,46.0837,46.1235,45.8182,45.8182,60700.0
2008-03-04 11:00:00,69.05,69.23,68.9,69.21,63200.0,45.8182,45.9377,45.7187,45.9244,63200.0
2008-03-04 11:30:00,69.24,69.28,68.99,68.99,31100.0,45.9443,45.9709,45.7784,45.7784,31100.0
2008-03-04 12:00:00,69.01,69.27,69.0,69.27,22900.0,45.7917,45.9642,45.7851,45.9642,22900.0
2008-03-04 12:30:00,69.28,69.39,69.05,69.1,34100.0,45.9709,46.0438,45.8182,45.8514,34100.0
2008-03-04 13:00:00,69.1,69.29,68.95,69.27,34400.0,45.8514,45.9775,45.7519,45.9642,34400.0
2008-03-04 13:30:00,69.27,69.27,68.87,68.99,51900.0,45.9642,45.9642,45.6988,45.7784,51900.0
2008-03-04 14:00:00,68.95,69.14,68.8,68.96,59800.0,45.7519,45.878,45.6523,45.7585,59800.0
2008-03-04 14:30:00,68.97,69.44,68.93,69.19,60300.0,45.7652,46.077,45.7386,45.9111,60300.0
2008-03-04 15:00:00,69.21,69.91,69.2,69.61,127900.0,45.9244,46.3889,45.9178,46.1898,127900.0
2008-03-04 15:30:00,69.57,70.05,69.55,69.79,59500.0,46.1633,46.4818,46.15,46.3093,59500.0
2008-03-04 16:00:00,69.79,69.79,69.79,69.79,100.0,46.3093,46.3093,46.3093,46.3093,100.0
2008-03-05 09:30:00,69.98,70.21,69.91,70.2,18700.0,46.4353,46.588,46.3889,46.5813,18700.0
2008-03-05 10:00:00,70.22,70.7,70.22,70.48,144300.0,46.5946,46.9131,46.5946,46.7671,144300.0
2008-03-05 10:30:00,70.47,70.52,70.22,70.35,267500.0,46.7605,46.7937,46.5946,46.6809,267500.0
2008-03-05 11:00:00,70.35,70.42,70.22,70.39,56800.0,46.6809,46.7273,46.5946,46.7074,56800.0
2008-03-05 11:30:00,70.35,70.46,70.12,70.28,99000.0,46.6809,46.7538,46.5282,46.6344,99000.0
2008-03-05 12:00:00,70.28,70.71,70.07,70.19,174800.0,46.6344,46.9197,46.4951,46.5747,174800.0
2008-03-05 12:30:00,70.24,70.29,70.03,70.18,53400.0,46.6079,46.641,46.4685,46.568,53400.0
2008-03-05 13:00:00,70.19,70.32,69.7,69.77,62200.0,46.5747,46.6609,46.2495,46.296,62200.0
2008-03-05 13:30:00,69.77,69.79,69.33,69.49,96800.0,46.296,46.3093,46.004,46.1102,96800.0
2008-03-05 14:00:00,69.5,69.77,69.36,69.72,51200.0,46.1168,46.296,46.0239,46.2628,51200.0
2008-03-05 14:30:00,69.71,69.99,69.66,69.82,21100.0,46.2562,46.442,46.223,46.3292,21100.0
2008-03-05 15:00:00,69.82,69.87,69.5,69.81,27600.0,46.3292,46.3623,46.1168,46.3225,27600.0
2008-03-05 15:30:00,69.8,70.04,69.75,70.01,40900.0,46.3159,46.4752,46.2827,46.4552,40900.0
2008-03-05 16:00:00,70.01,70.01,70.01,70.01,200.0,46.4552,46.4552,46.4552,46.4552,200.0
2008-03-06 09:30:00,69.66,69.67,69.14,69.2,70200.0,46.223,46.2296,45.878,45.9178,70200.0
2008-03-06 10:00:00,69.2,69.2,68.85,69.11,88700.0,45.9178,45.9178,45.6855,45.858,88700.0
2008-03-06 10:30:00,69.09,69.27,68.96,69.05,57900.0,45.8448,45.9642,45.7585,45.8182,57900.0
2008-03-06 11:00:00,69.04,69.09,68.76,68.92,50400.0,45.8116,45.8448,45.6258,45.732,50400.0
2008-03-06 11:30:00,68.94,69.1,68.85,69.05,44100.0,45.7452,45.8514,45.6855,45.8182,44100.0
2008-03-06 12:00:00,69.06,69.06,68.73,68.9,49500.0,45.8249,45.8249,45.6059,45.7187,49500.0
2008-03-06 12:30:00,68.89,69.1,68.82,68.87,44500.0,45.7121,45.8514,45.6656,45.6988,44500.0
2008-03-06 13:00:00,68.89,69.04,68.82,68.85,62600.0,45.7121,45.8116,45.6656,45.6855,62600.0
2008-03-06 13:30:00,68.81,69.0,68.75,68.92,26200.0,45.659,45.7851,45.6192,45.732,26200.0
2008-03-06 14:00:00,68.94,69.04,68.73,68.73,24100.0,45.7452,45.8116,45.6059,45.6059,24100.0
2008-03-06 14:30:00,68.75,68.97,68.71,68.82,20800.0,45.6192,45.7652,45.5926,45.6656,20800.0
2008-03-06 15:00:00,68.78,68.92,68.53,68.89,32100.0,45.6391,45.732,45.4732,45.7121,32100.0
2008-03-06 15:30:00,68.82,68.82,68.29,68.34,69400.0,45.6656,45.6656,45.3139,45.3471,69400.0
2008-03-06 16:00:00,68.34,68.39,68.34,68.39,400.0,45.3471,45.3803,45.3471,45.3803,400.0
2008-03-07 09:30:00,67.72,68.76,67.51,68.69,80600.0,44.9357,45.6258,44.7964,45.5794,80600.0
2008-03-07 10:00:00,68.7,68.85,68.33,68.6,98200.0,45.586,45.6855,45.3405,45.5196,98200.0
2008-03-07 10:30:00,68.61,69.01,68.53,68.58,56500.0,45.5263,45.7917,45.4732,45.5064,56500.0
2008-03-07 11:00:00,68.57,68.58,68.22,68.25,49500.0,45.4997,45.5064,45.2675,45.2874,49500.0
2008-03-07 11:30:00,68.24,68.41,68.07,68.19,29500.0,45.2808,45.3936,45.168,45.2476,29500.0
2008-03-07 12:00:00,68.18,68.19,67.95,68.03,37500.0,45.2409,45.2476,45.0883,45.1414,37500.0
2008-03-07 12:30:00,68.07,68.21,67.94,68.16,44800.0,45.168,45.2609,45.0817,45.2277,44800.0
2008-03-07 13:00:00,68.16,68.16,67.88,68.02,45700.0,45.2277,45.2277,45.0419,45.1348,45700.0
2008-03-07 13:30:00,68.01,68.01,67.64,67.68,51800.0,45.1281,45.1281,44.8826,44.9092,51800.0
2008-03-07 14:00:00,67.69,67.81,67.42,67.54,76100.0,44.9158,44.9954,44.7366,44.8163,76100.0
2008-03-07 14:30:00,67.53,67.8,67.34,67.8,49800.0,44.8096,44.9888,44.6836,44.9888,49800.0
2008-03-07 15:00:00,67.96,68.42,67.64,68.12,101300.0,45.095,45.4002,44.8826,45.2011,101300.0
2008-03-07 15:30:00,68.11,68.23,67.78,68.0,109100.0,45.1945,45.2741,44.9755,45.1215,109100.0
2008-03-07 16:00:00,68.0,68.0,68.0,68.0,300.0,45.1215,45.1215,45.1215,45.1215,300.0
2008-03-10 09:30:00,68.15,68.15,67.74,67.81,9900.0,45.221,45.221,44.949,44.9954,9900.0
2008-03-10 10:00:00,68.08,68.14,67.58,67.68,48000.0,45.1746,45.2144,44.8428,44.9092,48000.0
2008-03-10 10:30:00,67.68,67.88,67.61,67.67,68800.0,44.9092,45.0419,44.8627,44.9025,68800.0
2008-03-10 11:00:00,67.67,67.83,67.29,67.29,40200.0,44.9025,45.0087,44.6504,44.6504,40200.0
2008-03-10 11:30:00,67.3,67.32,66.96,67.29,47700.0,44.657,44.6703,44.4314,44.6504,47700.0
2008-03-10 12:00:00,67.29,67.43,66.92,67.21,57500.0,44.6504,44.7433,44.4049,44.5973,57500.0
2008-03-10 12:30:00,67.19,67.51,67.16,67.42,56200.0,44.584,44.7964,44.5641,44.7366,56200.0
2008-03-10 13:00:00,67.43,67.47,67.19,67.19,35400.0,44.7433,44.7698,44.584,44.584,35400.0
2008-03-10 13:30:00,67.19,67.28,67.07,67.07,30200.0,44.584,44.6437,44.5044,44.5044,30200.0
2008-03-10 14:00:00,67.06,67.13,66.71,66.94,59900.0,44.4978,44.5442,44.2655,44.4181,59900.0
2008-03-10 14:30:00,66.93,67.15,66.89,66.92,61800.0,44.4115,44.5575,44.385,44.4049,61800.0
2008-03-10 15:00:00,66.9,67.08,66.82,67.03,72300.0,44.3916,44.511,44.3385,44.4779,72300.0
2008-03-10 15:30:00,67.03,67.11,66.77,66.9,36900.0,44.4779,44.5309,44.3053,44.3916,36900.0
2008-03-11 09:30:00,67.75,68.94,67.75,68.37,51400.0,44.9556,45.7452,44.9556,45.367,51400.0
2008-03-11 10:00:00,68.3,68.52,68.15,68.43,35600.0,45.3206,45.4666,45.221,45.4068,35600.0
2008-03-11 10:30:00,68.44,68.45,68.15,68.36,45500.0,45.4135,45.4201,45.221,45.3604,45500.0
2008-03-11 11:00:00,68.38,68.38,68.03,68.17,36400.0,45.3737,45.3737,45.1414,45.2343,36400.0
2008-03-11 11:30:00,68.16,68.24,67.6,67.74,35800.0,45.2277,45.2808,44.8561,44.949,35800.0
2008-03-11 12:00:00,67.73,68.02,67.72,67.91,41900.0,44.9423,45.1348,44.9357,45.0618,41900.0
2008-03-11 12:30:00,67.91,67.98,67.59,67.9,93600.0,45.0618,45.1082,44.8495,45.0552,93600.0
2008-03-11 13:00:00,67.92,68.23,67.78,68.21,40600.0,45.0684,45.2741,44.9755,45.2609,40600.0
2008-03-11 13:30:00,68.22,68.34,68.01,68.29,43500.0,45.2675,45.3471,45.1281,45.3139,43500.0
2008-03-11 14:00:00,68.33,68.56,68.26,68.43,42800.0,45.3405,45.4931,45.294,45.4068,42800.0
2008-03-11 14:30:00,68.42,69.03,68.39,68.88,62400.0,45.4002,45.805,45.3803,45.7054,62400.0
2008-03-11 15:00:00,68.89,69.2,68.78,69.2,98400.0,45.7121,45.9178,45.6391,45.9178,98400.0
2008-03-11 15:30:00,69.15,69.52,68.97,69.52,58000.0,45.8846,46.1301,45.7652,46.1301,58000.0
2008-03-11 16:00:00,69.52,69.52,69.52,69.52,100.0,46.1301,46.1301,46.1301,46.1301,100.0
2008-03-12 09:30:00,69.62,69.94,69.36,69.51,21300.0,46.1965,46.4088,46.0239,46.1235,21300.0
2008-03-12 10:00:00,69.59,69.6,69.33,69.53,34100.0,46.1766,46.1832,46.004,46.1367,34100.0
2008-03-12 10:30:00,69.55,69.97,69.54,69.91,336900.0,46.15,46.4287,46.1434,46.3889,336900.0
2008-03-12 11:00:00,70.0,70.46,69.99,70.27,239600.0,46.4486,46.7538,46.442,46.6278,239600.0
2008-03-12 11:30:00,70.26,70.3,69.96,69.99,39700.0,46.6211,46.6477,46.4221,46.442,39700.0
2008-03-12 12:00:00,70.01,70.01,69.77,69.77,26100.0,46.4552,46.4552,46.296,46.296,26100.0
2008-03-12 12:30:00,69.79,69.91,69.56,69.65,52500.0,46.3093,46.3889,46.1566,46.2164,52500.0
2008-03-12 13:00:00,69.77,69.84,69.63,69.73,34900.0,46.296,46.3424,46.2031,46.2695,34900.0
2008-03-12 13:30:00,69.7,69.7,69.35,69.45,28400.0,46.2495,46.2495,46.0173,46.0837,28400.0
2008-03-12 14:00:00,69.44,69.57,69.32,69.39,21000.0,46.077,46.1633,45.9974,46.0438,21000.0
2008-03-12 14:30:00,69.38,69.67,69.36,69.43,57300.0,46.0372,46.2296,46.0239,46.0704,57300.0
2008-03-12 15:00:00,69.39,69.4,69.11,69.11,19400.0,46.0438,46.0505,45.858,45.858,19400.0
2008-03-12 15:30:00,69.16,69.17,68.83,68.87,35200.0,45.8912,45.8979,45.6723,45.6988,35200.0
2008-03-12 16:00:00,68.91,68.91,68.87,68.87,1600.0,45.7253,45.7253,45.6988,45.6988,1600.0
2008-03-13 09:30:00,67.83,67.98,67.33,67.42,96000.0,45.0087,45.1082,44.6769,44.7366,96000.0
2008-03-13 10:00:00,67.39,67.78,67.32,67.45,126700.0,44.7167,44.9755,44.6703,44.7566,126700.0
2008-03-13 10:30:00,67.45,67.49,67.17,67.38,70100.0,44.7566,44.7831,44.5708,44.7101,70100.0
2008-03-13 11:00:00,67.35,68.37,67.3,68.21,215000.0,44.6902,45.367,44.657,45.2609,215000.0
2008-03-13 11:30:00,68.16,68.32,67.98,68.29,117800.0,45.2277,45.3338,45.1082,45.3139,117800.0
2008-03-13 12:00:00,68.33,68.62,68.15,68.22,66800.0,45.3405,45.5329,45.221,45.2675,66800.0
2008-03-13 12:30:00,68.26,68.42,68.0,68.14,87600.0,45.294,45.4002,45.1215,45.2144,87600.0
2008-03-13 13:00:00,68.12,68.95,68.05,68.94,88700.0,45.2011,45.7519,45.1547,45.7452,88700.0
2008-03-13 13:30:00,68.93,69.35,68.75,69.16,47300.0,45.7386,46.0173,45.6192,45.8912,47300.0
2008-03-13 14:00:00,69.16,69.4,69.06,69.33,77600.0,45.8912,46.0505,45.8249,46.004,77600.0
2008-03-13 14:30:00,69.31,69.31,68.83,69.0,61400.0,45.9908,45.9908,45.6723,45.7851,61400.0
2008-03-13 15:00:00,69.15,69.28,68.9,69.14,92400.0,45.8846,45.9709,45.7187,45.878,92400.0
2008-03-13 15:30:00,69.16,69.35,68.87,68.92,60700.0,45.8912,46.0173,45.6988,45.732,60700.0
2008-03-13 16:00:00,68.92,68.97,68.87,68.87,5300.0,45.732,45.7652,45.6988,45.6988,5300.0
2008-03-14 09:30:00,69.34,69.56,67.52,67.52,109300.0,46.0107,46.1566,44.803,44.803,109300.0
2008-03-14 10:00:00,67.44,68.33,66.85,67.91,201400.0,44.7499,45.3405,44.3584,45.0618,201400.0
2008-03-14 10:30:00,67.82,68.06,67.26,67.86,60100.0,45.0021,45.1613,44.6305,45.0286,60100.0
2008-03-14 11:00:00,67.85,68.02,67.53,67.53,55600.0,45.022,45.1348,44.8096,44.8096,55600.0
2008-03-14 11:30:00,67.57,68.21,67.52,67.73,56000.0,44.8362,45.2609,44.803,44.9423,56000.0
2008-03-14 12:00:00,67.72,67.94,67.65,67.72,31200.0,44.9357,45.0817,44.8893,44.9357,31200.0
2008-03-14 12:30:00,67.72,67.87,67.32,67.54,65900.0,44.9357,45.0352,44.6703,44.8163,65900.0
2008-03-14 13:00:00,67.43,67.51,67.19,67.31,31300.0,44.7433,44.7964,44.584,44.6637,31300.0
2008-03-14 13:30:00,67.26,67.55,67.15,67.24,80900.0,44.6305,44.8229,44.5575,44.6172,80900.0
2008-03-14 14:00:00,67.23,67.36,66.77,66.84,39200.0,44.6106,44.6968,44.3053,44.3518,39200.0
2008-03-14 14:30:00,66.83,67.31,66.68,67.05,82800.0,44.3452,44.6637,44.2456,44.4911,82800.0
2008-03-14 15:00:00,67.01,68.03,66.95,67.86,180100.0,44.4646,45.1414,44.4248,45.0286,180100.0
2008-03-14 15:30:00,67.83,67.86,67.15,67.44,116700.0,45.0087,45.0286,44.5575,44.7499,116700.0
2008-03-14 16:00:00,67.44,67.44,67.44,67.44,100.0,44.7499,44.7499,44.7499,44.7499,100.0
2008-03-17 09:30:00,65.84,66.93,65.0,66.23,268000.0,43.6882,44.4115,43.1309,43.947,268000.0
2008-03-17 10:00:00,66.27,67.0,66.22,66.87,139500.0,43.9736,44.458,43.9404,44.3717,139500.0
2008-03-17 10:30:00,66.91,67.39,66.64,66.93,72600.0,44.3982,44.7167,44.2191,44.4115,72600.0
2008-03-17 11:00:00,66.96,67.01,66.41,66.52,109200.0,44.4314,44.4646,44.0665,44.1395,109200.0
2008-03-17 11:30:00,66.51,66.71,66.2,66.22,41900.0,44.1328,44.2655,43.9271,43.9404,41900.0
2008-03-17 12:00:00,66.2,66.32,65.95,66.04,109600.0,43.9271,44.0067,43.7612,43.8209,109600.0
2008-03-17 12:30:00,66.0,66.43,65.9,66.29,80900.0,43.7944,44.0797,43.728,43.9868,80900.0
2008-03-17 13:00:00,66.3,66.32,65.71,65.97,62900.0,43.9935,44.0067,43.602,43.7745,62900.0
2008-03-17 13:30:00,65.99,66.34,65.78,66.33,128500.0,43.7878,44.02,43.6484,44.0134,128500.0
2008-03-17 14:00:00,66.33,66.83,66.26,66.31,45900.0,44.0134,44.3452,43.9669,44.0001,45900.0
2008-03-17 14:30:00,66.28,67.07,66.17,66.83,84200.0,43.9802,44.5044,43.9072,44.3452,84200.0
2008-03-17 15:00:00,66.83,67.36,66.68,66.99,58200.0,44.3452,44.6968,44.2456,44.4513,58200.0
2008-03-17 15:30:00,67.05,67.53,66.97,66.97,96100.0,44.4911,44.8096,44.438,44.438,96100.0
2008-03-18 09:30:00,68.45,68.72,68.23,68.51,29200.0,45.4201,45.5993,45.2741,45.4599,29200.0
2008-03-18 10:00:00,68.51,68.62,68.36,68.48,20100.0,45.4599,45.5329,45.3604,45.44,20100.0
2008-03-18 10:30:00,68.48,68.87,68.41,68.82,38200.0,45.44,45.6988,45.3936,45.6656,38200.0
2008-03-18 11:00:00,68.84,69.03,68.81,69.03,31700.0,45.6789,45.805,45.659,45.805,31700.0
2008-03-18 11:30:00,69.0,69.14,68.92,68.95,39000.0,45.7851,45.878,45.732,45.7519,39000.0
2008-03-18 12:00:00,68.95,69.02,68.86,69.02,26600.0,45.7519,45.7983,45.6922,45.7983,26600.0
2008-03-18 12:30:00,69.02,69.2,69.02,69.13,20000.0,45.7983,45.9178,45.7983,45.8713,20000.0
2008-03-18 13:00:00,69.1,69.31,69.06,69.2,30700.0,45.8514,45.9908,45.8249,45.9178,30700.0
2008-03-18 13:30:00,69.26,69.32,69.14,69.25,20500.0,45.9576,45.9974,45.878,45.9509,20500.0
2008-03-18 14:00:00,69.26,69.33,68.43,68.66,307300.0,45.9576,46.004,45.4068,45.5595,307300.0
2008-03-18 14:30:00,68.63,69.6,68.13,69.56,281600.0,45.5395,46.1832,45.2078,46.1566,281600.0
2008-03-18 15:00:00,69.55,69.63,69.27,69.48,93800.0,46.15,46.2031,45.9642,46.1036,93800.0
2008-03-18 15:30:00,69.46,70.04,69.44,69.97,56400.0,46.0903,46.4752,46.077,46.4287,56400.0
2008-03-18 16:00:00,69.96,69.96,69.96,69.96,100.0,46.4221,46.4221,46.4221,46.4221,100.0
2008-03-19 09:30:00,70.52,70.92,70.29,70.55,37300.0,46.7937,47.0591,46.641,46.8136,37300.0
2008-03-19 10:00:00,70.55,70.73,70.39,70.44,54800.0,46.8136,46.933,46.7074,46.7406,54800.0
2008-03-19 10:30:00,70.39,70.39,70.05,70.34,36600.0,46.7074,46.7074,46.4818,46.6742,36600.0
2008-03-19 11:00:00,70.32,70.77,70.3,70.74,20800.0,46.6609,46.9595,46.6477,46.9396,20800.0
2008-03-19 11:30:00,70.75,70.83,70.62,70.74,91600.0,46.9463,46.9994,46.86,46.9396,91600.0
2008-03-19 12:00:00,70.68,70.73,70.33,70.38,60100.0,46.8998,46.933,46.6676,46.7008,60100.0
2008-03-19 12:30:00,70.37,70.41,70.02,70.1,35500.0,46.6941,46.7207,46.4619,46.515,35500.0
2008-03-19 13:00:00,70.09,70.27,69.87,69.93,49000.0,46.5083,46.6278,46.3623,46.4022,49000.0
2008-03-19 13:30:00,69.91,69.94,69.38,69.56,48500.0,46.3889,46.4088,46.0372,46.1566,48500.0
2008-03-19 14:00:00,69.59,69.67,69.3,69.47,60500.0,46.1766,46.2296,45.9841,46.0969,60500.0
2008-03-19 14:30:00,69.49,69.62,69.04,69.62,40600.0,46.1102,46.1965,45.8116,46.1965,40600.0
2008-03-19 15:00:00,69.56,69.82,69.11,69.16,65100.0,46.1566,46.3292,45.858,45.8912,65100.0
2008-03-19 15:30:00,69.19,69.27,68.74,68.74,124800.0,45.9111,45.9642,45.6125,45.6125,124800.0
2008-03-19 16:00:00,68.64,68.74,68.64,68.74,22500.0,45.5462,45.6125,45.5462,45.6125,22500.0
2008-03-20 09:30:00,68.94,69.18,68.82,69.15,52300.0,45.7452,45.9045,45.6656,45.8846,52300.0
2008-03-20 10:00:00,69.16,69.63,69.12,69.54,56900.0,45.8912,46.2031,45.8647,46.1434,56900.0
2008-03-20 10:30:00,69.49,69.81,69.39,69.81,54400.0,46.1102,46.3225,46.0438,46.3225,54400.0
2008-03-20 11:00:00,69.84,70.01,69.69,69.98,32400.0,46.3424,46.4552,46.2429,46.4353,32400.0
2008-03-20 11:30:00,69.96,69.99,69.53,69.6,23600.0,46.4221,46.442,46.1367,46.1832,23600.0
2008-03-20 12:00:00,69.58,69.91,69.58,69.64,66100.0,46.1699,46.3889,46.1699,46.2097,66100.0
2008-03-20 12:30:00,69.67,69.75,69.46,69.6,35100.0,46.2296,46.2827,46.0903,46.1832,35100.0
2008-03-20 13:00:00,69.61,69.95,69.59,69.94,66600.0,46.1898,46.4154,46.1766,46.4088,66600.0
2008-03-20 13:30:00,69.93,70.21,69.92,70.18,127600.0,46.4022,46.588,46.3955,46.568,127600.0
2008-03-20 14:00:00,70.17,70.31,70.1,70.3,106300.0,46.5614,46.6543,46.515,46.6477,106300.0
2008-03-20 14:30:00,70.3,70.66,70.3,70.66,71100.0,46.6477,46.8866,46.6477,46.8866,71100.0
2008-03-20 15:00:00,70.65,70.95,70.65,70.71,61300.0,46.8799,47.079,46.8799,46.9197,61300.0
2008-03-20 15:30:00,70.71,71.02,70.56,70.9,56700.0,46.9197,47.1254,46.8202,47.0458,56700.0
2008-03-20 16:00:00,70.86,70.97,70.86,70.97,5100.0,47.0193,47.0923,47.0193,47.0923,5100.0
2008-03-24 09:30:00,71.27,71.67,71.24,71.65,95200.0,47.2913,47.5567,47.2714,47.5435,95200.0
2008-03-24 10:00:00,71.75,72.11,71.73,71.9,55700.0,47.6098,47.8487,47.5966,47.7094,55700.0
2008-03-24 10:30:00,71.93,72.22,71.92,72.02,2014900.0,47.7293,47.9217,47.7226,47.789,2014900.0
2008-03-24 11:00:00,72.02,72.07,71.9,72.05,45600.0,47.789,47.8222,47.7094,47.8089,45600.0
2008-03-24 11:30:00,72.03,72.28,71.98,72.05,47800.0,47.7956,47.9615,47.7624,47.8089,47800.0
2008-03-24 12:00:00,72.04,72.16,71.94,72.16,66300.0,47.8023,47.8819,47.7359,47.8819,66300.0
2008-03-24 12:30:00,72.16,72.34,72.11,72.17,26200.0,47.8819,48.0013,47.8487,47.8885,26200.0
2008-03-24 13:00:00,72.17,72.23,72.12,72.2,52300.0,47.8885,47.9283,47.8553,47.9084,52300.0
2008-03-24 13:30:00,72.19,72.25,72.1,72.25,23300.0,47.9018,47.9416,47.8421,47.9416,23300.0
2008-03-24 14:00:00,72.26,72.26,72.03,72.14,16900.0,47.9482,47.9482,47.7956,47.8686,16900.0
2008-03-24 14:30:00,72.19,72.23,71.89,71.93,53900.0,47.9018,47.9283,47.7027,47.7293,53900.0
2008-03-24 15:00:00,71.92,72.06,71.81,71.84,41800.0,47.7226,47.8155,47.6496,47.6695,41800.0
2008-03-24 15:30:00,71.81,71.93,71.65,71.74,57900.0,47.6496,47.7293,47.5435,47.6032,57900.0
2008-03-25 09:30:00,71.25,71.47,70.9,70.91,51200.0,47.6212,47.7683,47.3873,47.394,51200.0
2008-03-25 10:00:00,70.85,70.97,70.66,70.78,51300.0,47.3539,47.4341,47.2269,47.3071,51300.0
2008-03-25 10:30:00,70.82,71.0,70.73,70.86,41900.0,47.3338,47.4541,47.2737,47.3606,41900.0
2008-03-25 11:00:00,70.87,71.09,70.82,71.02,22800.0,47.3672,47.5143,47.3338,47.4675,22800.0
2008-03-25 11:30:00,70.99,71.11,70.89,70.91,153000.0,47.4474,47.5276,47.3806,47.394,153000.0
2008-03-25 12:00:00,70.92,71.3,70.83,71.29,38700.0,47.4007,47.6546,47.3405,47.648,38700.0
2008-03-25 12:30:00,71.28,71.39,71.19,71.26,42100.0,47.6413,47.7148,47.5811,47.6279,42100.0
2008-03-25 13:00:00,71.26,71.38,71.19,71.37,42500.0,47.6279,47.7081,47.5811,47.7014,42500.0
2008-03-25 13:30:00,71.41,71.61,71.36,71.56,25000.0,47.7282,47.8618,47.6947,47.8284,25000.0
2008-03-25 14:00:00,71.56,71.57,71.39,71.42,27700.0,47.8284,47.8351,47.7148,47.7348,27700.0
2008-03-25 14:30:00,71.4,71.58,71.3,71.53,46500.0,47.7215,47.8418,47.6546,47.8084,46500.0
2008-03-25 15:00:00,71.55,71.59,71.41,71.47,55500.0,47.8217,47.8485,47.7282,47.7683,55500.0
2008-03-25 15:30:00,71.49,71.53,71.22,71.33,50500.0,47.7816,47.8084,47.6012,47.6747,50500.0
2008-03-25 16:00:00,71.26,71.33,71.26,71.33,11200.0,47.6279,47.6747,47.6279,47.6747,11200.0
2008-03-26 09:30:00,70.94,70.94,70.38,70.51,53400.0,47.414,47.414,47.0397,47.1266,53400.0
2008-03-26 10:00:00,70.53,70.72,70.38,70.45,100800.0,47.14,47.267,47.0397,47.0865,100800.0
2008-03-26 10:30:00,70.44,70.44,70.02,70.15,23800.0,47.0798,47.0798,46.7991,46.886,23800.0
2008-03-26 11:00:00,70.13,70.33,70.06,70.31,32300.0,46.8726,47.0063,46.8259,46.993,32300.0
2008-03-26 11:30:00,70.31,70.46,70.2,70.39,17100.0,46.993,47.0932,46.9194,47.0464,17100.0
2008-03-26 12:00:00,70.38,70.45,70.3,70.36,21700.0,47.0397,47.0865,46.9863,47.0264,21700.0
2008-03-26 12:30:00,70.36,70.38,70.11,70.22,29700.0,47.0264,47.0397,46.8593,46.9328,29700.0
2008-03-26 13:00:00,70.21,70.29,70.17,70.22,17000.0,46.9261,46.9796,46.8994,46.9328,17000.0
2008-03-26 13:30:00,70.21,70.21,70.05,70.15,23600.0,46.9261,46.9261,46.8192,46.886,23600.0
2008-03-26 14:00:00,70.13,70.31,70.05,70.24,24100.0,46.8726,46.993,46.8192,46.9462,24100.0
2008-03-26 14:30:00,70.23,70.63,70.19,70.62,61200.0,46.9395,47.2068,46.9127,47.2001,61200.0
2008-03-26 15:00:00,70.66,70.67,70.15,70.18,29800.0,47.2269,47.2336,46.886,46.9061,29800.0
2008-03-26 15:30:00,70.19,70.28,70.12,70.25,30500.0,46.9127,46.9729,46.866,46.9528,30500.0
2008-03-26 16:00:00,70.25,70.25,70.25,70.25,200.0,46.9528,46.9528,46.9528,46.9528,200.0
2008-03-27 09:30:00,70.78,70.78,70.27,70.47,87800.0,47.3071,47.3071,46.9662,47.0999,87800.0
2008-03-27 10:00:00,70.43,70.46,69.79,69.83,172300.0,47.0732,47.0932,46.6454,46.6721,172300.0
2008-03-27 10:30:00,69.84,69.98,69.67,69.9,76000.0,46.6788,46.7724,46.5652,46.7189,76000.0
2008-03-27 11:00:00,69.88,70.1,69.78,70.0,52200.0,46.7056,46.8526,46.6387,46.7858,52200.0
2008-03-27 11:30:00,69.97,70.25,69.92,70.19,67300.0,46.7657,46.9528,46.7323,46.9127,67300.0
2008-03-27 12:00:00,70.18,70.53,70.16,70.52,59600.0,46.9061,47.14,46.8927,47.1333,59600.0
2008-03-27 12:30:00,70.52,70.63,70.35,70.35,48500.0,47.1333,47.2068,47.0197,47.0197,48500.0
2008-03-27 13:00:00,70.3,70.55,70.29,70.3,41100.0,46.9863,47.1534,46.9796,46.9863,41100.0
2008-03-27 13:30:00,70.31,70.31,69.86,69.97,77100.0,46.993,46.993,46.6922,46.7657,77100.0
2008-03-27 14:00:00,69.97,70.07,69.78,70.05,44100.0,46.7657,46.8325,46.6387,46.8192,44100.0
2008-03-27 14:30:00,70.06,70.37,70.05,70.09,47700.0,46.8259,47.0331,46.8192,46.8459,47700.0
2008-03-27 15:00:00,70.05,70.18,69.89,69.97,75300.0,46.8192,46.9061,46.7122,46.7657,75300.0
2008-03-27 15:30:00,69.92,69.98,69.46,69.51,61800.0,46.7323,46.7724,46.4248,46.4583,61800.0
2008-03-27 16:00:00,69.56,69.56,69.51,69.51,300.0,46.4917,46.4917,46.4583,46.4583,300.0
2008-03-28 09:30:00,69.69,69.96,69.55,69.72,45200.0,46.5786,46.759,46.485,46.5986,45200.0
2008-03-28 10:00:00,69.83,69.94,69.53,69.67,23600.0,46.6721,46.7457,46.4716,46.5652,23600.0
2008-03-28 10:30:00,69.71,69.76,69.4,69.52,37100.0,46.5919,46.6253,46.3847,46.4649,37100.0
2008-03-28 11:00:00,69.52,69.65,69.44,69.6,47000.0,46.4649,46.5518,46.4115,46.5184,47000.0
2008-03-28 11:30:00,69.63,69.83,69.6,69.75,15500.0,46.5385,46.6721,46.5184,46.6187,15500.0
2008-03-28 12:00:00,69.77,69.77,69.47,69.6,19400.0,46.632,46.632,46.4315,46.5184,19400.0
2008-03-28 12:30:00,69.6,69.62,69.41,69.45,20000.0,46.5184,46.5318,46.3914,46.4182,20000.0
2008-03-28 13:00:00,69.45,69.56,69.43,69.53,25900.0,46.4182,46.4917,46.4048,46.4716,25900.0
2008-03-28 13:30:00,69.53,69.54,69.23,69.32,176000.0,46.4716,46.4783,46.2711,46.3313,176000.0
2008-03-28 14:00:00,69.32,69.39,69.16,69.16,109100.0,46.3313,46.3781,46.2243,46.2243,109100.0
2008-03-28 14:30:00,69.23,69.23,69.07,69.22,36600.0,46.2711,46.2711,46.1642,46.2644,36600.0
2008-03-28 15:00:00,69.2,69.2,68.84,69.04,38500.0,46.2511,46.2511,46.0105,46.1441,38500.0
2008-03-28 15:30:00,69.0,69.06,68.77,68.84,38800.0,46.1174,46.1575,45.9637,46.0105,38800.0
2008-03-31 09:30:00,68.85,69.13,68.59,69.08,36400.0,46.0171,46.2043,45.8434,46.1709,36400.0
2008-03-31 10:00:00,69.02,69.08,68.78,68.83,38900.0,46.1308,46.1709,45.9703,46.0038,38900.0
2008-03-31 10:30:00,68.86,69.18,68.85,69.17,45300.0,46.0238,46.2377,46.0171,46.231,45300.0
2008-03-31 11:00:00,69.16,69.25,69.03,69.19,36600.0,46.2243,46.2845,46.1374,46.2444,36600.0
2008-03-31 11:30:00,69.19,69.52,69.19,69.46,19700.0,46.2444,46.4649,46.2444,46.4248,19700.0
2008-03-31 12:00:00,69.47,69.5,69.25,69.36,48500.0,46.4315,46.4516,46.2845,46.358,48500.0
2008-03-31 12:30:00,69.36,69.56,69.32,69.56,28300.0,46.358,46.4917,46.3313,46.4917,28300.0
2008-03-31 13:00:00,69.55,69.66,69.53,69.61,21400.0,46.485,46.5585,46.4716,46.5251,21400.0
2008-03-31 13:30:00,69.66,69.74,69.54,69.56,12000.0,46.5585,46.612,46.4783,46.4917,12000.0
2008-03-31 14:00:00,69.53,69.53,69.38,69.41,24500.0,46.4716,46.4716,46.3714,46.3914,24500.0
2008-03-31 14:30:00,69.39,69.51,69.15,69.27,26900.0,46.3781,46.4583,46.2176,46.2978,26900.0
2008-03-31 15:00:00,69.27,69.36,69.1,69.19,38500.0,46.2978,46.358,46.1842,46.2444,38500.0
2008-03-31 15:30:00,69.17,69.5,69.12,69.13,62200.0,46.231,46.4516,46.1976,46.2043,62200.0
2008-04-01 09:00:00,70.14,70.43,70.14,70.43,2000.0,46.8793,47.0732,46.8793,47.0732,2000.0
2008-04-01 09:30:00,70.43,70.71,70.24,70.67,34500.0,47.0732,47.2603,46.9462,47.2336,34500.0
2008-04-01 10:00:00,70.68,70.98,70.68,70.88,68500.0,47.2402,47.4408,47.2402,47.3739,68500.0
2008-04-01 10:30:00,70.88,71.21,70.88,71.17,38900.0,47.3739,47.5945,47.3739,47.5677,38900.0
2008-04-01 11:00:00,71.21,71.23,70.98,70.99,16800.0,47.5945,47.6078,47.4408,47.4474,16800.0
2008-04-01 11:30:00,70.99,71.15,70.97,71.14,47800.0,47.4474,47.5544,47.4341,47.5477,47800.0
2008-04-01 12:00:00,71.14,71.43,71.09,71.38,58300.0,47.5477,47.7415,47.5143,47.7081,58300.0
2008-04-01 12:30:00,71.39,71.39,71.26,71.29,24600.0,47.7148,47.7148,47.6279,47.648,24600.0
2008-04-01 13:00:00,71.29,71.52,71.25,71.48,49900.0,47.648,47.8017,47.6212,47.7749,49900.0
2008-04-01 13:30:00,71.5,71.5,71.24,71.3,43500.0,47.7883,47.7883,47.6145,47.6546,43500.0
2008-04-01 14:00:00,71.31,71.58,71.23,71.48,36800.0,47.6613,47.8418,47.6078,47.7749,36800.0
2008-04-01 14:30:00,71.47,71.86,71.46,71.65,18000.0,47.7683,48.0289,47.7616,47.8886,18000.0
2008-04-01 15:00:00,71.63,71.87,71.63,71.76,32300.0,47.8752,48.0356,47.8752,47.9621,32300.0
2008-04-01 15:30:00,71.76,72.18,71.54,72.18,576800.0,47.9621,48.2428,47.815,48.2428,576800.0
2008-04-01 16:00:00,72.07,72.07,71.18,71.18,558800.0,48.1693,48.1693,47.5744,47.5744,558800.0
2008-04-02 09:30:00,72.35,72.35,71.84,71.93,38200.0,48.3564,48.3564,48.0156,48.0757,38200.0
2008-04-02 10:00:00,71.92,72.24,71.83,72.23,32900.0,48.069,48.2829,48.0089,48.2762,32900.0
2008-04-02 10:30:00,72.26,72.6,72.26,72.52,32100.0,48.2963,48.5235,48.2963,48.47,32100.0
2008-04-02 11:00:00,72.53,72.55,72.22,72.29,23300.0,48.4767,48.4901,48.2695,48.3163,23300.0
2008-04-02 11:30:00,72.28,72.5,72.27,72.49,32200.0,48.3096,48.4567,48.303,48.45,32200.0
2008-04-02 12:00:00,72.53,72.55,72.23,72.25,26000.0,48.4767,48.4901,48.2762,48.2896,26000.0
2008-04-02 12:30:00,72.26,72.32,72.09,72.14,67000.0,48.2963,48.3364,48.1826,48.2161,67000.0
2008-04-02 13:00:00,72.15,72.22,71.96,72.08,24500.0,48.2227,48.2695,48.0958,48.176,24500.0
2008-04-02 13:30:00,72.08,72.27,71.95,72.21,45300.0,48.176,48.303,48.0891,48.2629,45300.0
2008-04-02 14:00:00,72.2,72.37,72.16,72.17,25800.0,48.2562,48.3698,48.2294,48.2361,25800.0
2008-04-02 14:30:00,72.12,72.13,71.73,71.82,45500.0,48.2027,48.2094,47.942,48.0022,45500.0
2008-04-02 15:00:00,71.84,71.88,71.56,71.88,55200.0,48.0156,48.0423,47.8284,48.0423,55200.0
2008-04-02 15:30:00,71.87,71.91,71.69,71.87,34000.0,48.0356,48.0623,47.9153,48.0356,34000.0
2008-04-02 16:00:00,71.91,71.91,71.7,71.7,65100.0,48.0623,48.0623,47.922,47.922,65100.0
2008-04-03 09:30:00,71.58,71.6,71.3,71.59,142500.0,47.8418,47.8551,47.6546,47.8485,142500.0
2008-04-03 10:00:00,71.65,71.82,71.54,71.58,194300.0,47.8886,48.0022,47.815,47.8418,194300.0
2008-04-03 10:30:00,71.57,71.66,71.43,71.43,168000.0,47.8351,47.8952,47.7415,47.7415,168000.0
2008-04-03 11:00:00,71.4,71.69,71.4,71.65,45700.0,47.7215,47.9153,47.7215,47.8886,45700.0
2008-04-03 11:30:00,71.64,71.93,71.63,71.83,20800.0,47.8819,48.0757,47.8752,48.0089,20800.0
2008-04-03 12:00:00,71.85,71.94,71.76,71.76,22900.0,48.0222,48.0824,47.9621,47.9621,22900.0
2008-04-03 12:30:00,71.73,72.22,71.71,72.1,29400.0,47.942,48.2695,47.9287,48.1893,29400.0
2008-04-03 13:00:00,72.09,72.37,72.08,72.3,34100.0,48.1826,48.3698,48.176,48.323,34100.0
2008-04-03 13:30:00,72.31,72.31,72.04,72.04,45800.0,48.3297,48.3297,48.1492,48.1492,45800.0
2008-04-03 14:00:00,72.03,72.19,72.01,72.12,33500.0,48.1425,48.2495,48.1292,48.2027,33500.0
2008-04-03 14:30:00,72.11,72.28,71.96,72.27,36000.0,48.196,48.3096,48.0958,48.303,36000.0
2008-04-03 15:00:00,72.23,72.25,72.0,72.02,28000.0,48.2762,48.2896,48.1225,48.1359,28000.0
2008-04-03 15:30:00,72.02,72.1,71.82,72.03,55100.0,48.1359,48.1893,48.0022,48.1425,55100.0
2008-04-03 16:00:00,72.03,72.04,71.96,72.04,800.0,48.1425,48.1492,48.0958,48.1492,800.0
2008-04-04 09:30:00,72.24,72.24,71.7,71.89,62200.0,48.2829,48.2829,47.922,48.049,62200.0
2008-04-04 10:00:00,71.9,71.93,71.53,71.69,54800.0,48.0557,48.0757,47.8084,47.9153,54800.0
2008-04-04 10:30:00,71.69,71.81,71.47,71.76,43500.0,47.9153,47.9955,47.7683,47.9621,43500.0
2008-04-04 11:00:00,71.79,71.99,71.76,71.97,39800.0,47.9821,48.1158,47.9621,48.1024,39800.0
2008-04-04 11:30:00,71.98,72.01,71.79,71.82,24000.0,48.1091,48.1292,47.9821,48.0022,24000.0
2008-04-04 12:00:00,71.84,72.19,71.79,72.15,37700.0,48.0156,48.2495,47.9821,48.2227,37700.0
2008-04-04 12:30:00,72.15,72.3,72.09,72.22,29700.0,48.2227,48.323,48.1826,48.2695,29700.0
2008-04-04 13:00:00,72.26,72.34,72.15,72.33,37500.0,48.2963,48.3497,48.2227,48.3431,37500.0
2008-04-04 13:30:00,72.33,72.34,72.16,72.25,28000.0,48.3431,48.3497,48.2294,48.2896,28000.0
2008-04-04 14:00:00,72.26,72.29,71.98,72.01,45100.0,48.2963,48.3163,48.1091,48.1292,45100.0
2008-04-04 14:30:00,72.02,72.21,71.95,72.09,44100.0,48.1359,48.2629,48.0891,48.1826,44100.0
2008-04-04 15:00:00,72.09,72.17,71.83,71.88,64500.0,48.1826,48.2361,48.0089,48.0423,64500.0
2008-04-04 15:30:00,71.87,71.93,71.66,71.86,70900.0,48.0356,48.0757,47.8952,48.0289,70900.0
2008-04-07 09:30:00,72.23,72.48,72.06,72.27,117700.0,48.2762,48.4433,48.1626,48.303,117700.0
2008-04-07 10:00:00,72.29,72.31,72.01,72.01,22200.0,48.3163,48.3297,48.1292,48.1292,22200.0
2008-04-07 10:30:00,72.01,72.21,71.97,72.2,12800.0,48.1292,48.2629,48.1024,48.2562,12800.0
2008-04-07 11:00:00,72.2,72.3,72.13,72.28,39200.0,48.2562,48.323,48.2094,48.3096,39200.0
2008-04-07 11:30:00,72.26,72.49,72.26,72.45,57700.0,48.2963,48.45,48.2963,48.4233,57700.0
2008-04-07 12:00:00,72.45,72.49,72.39,72.49,26600.0,48.4233,48.45,48.3832,48.45,26600.0
2008-04-07 12:30:00,72.5,72.74,72.48,72.67,20200.0,48.4567,48.6171,48.4433,48.5703,20200.0
2008-04-07 13:00:00,72.69,72.71,72.5,72.57,33300.0,48.5837,48.597,48.4567,48.5035,33300.0
2008-04-07 13:30:00,72.58,72.6,72.42,72.47,28300.0,48.5101,48.5235,48.4032,48.4366,28300.0
2008-04-07 14:00:00,72.46,72.47,72.22,72.24,20500.0,48.4299,48.4366,48.2695,48.2829,20500.0
2008-04-07 14:30:00,72.26,72.27,72.09,72.11,22400.0,48.2963,48.303,48.1826,48.196,22400.0
2008-04-07 15:00:00,72.09,72.09,71.86,72.05,49800.0,48.1826,48.1826,48.0289,48.1559,49800.0
2008-04-07 15:30:00,72.05,72.07,71.83,72.04,46600.0,48.1559,48.1693,48.0089,48.1492,46600.0
2008-04-08 09:30:00,71.43,71.65,71.37,71.53,38600.0,47.7415,47.8886,47.7014,47.8084,38600.0
2008-04-08 10:00:00,71.53,71.61,71.41,71.54,21100.0,47.8084,47.8618,47.7282,47.815,21100.0
2008-04-08 10:30:00,71.54,71.71,71.5,71.64,18900.0,47.815,47.9287,47.7883,47.8819,18900.0
2008-04-08 11:00:00,71.61,71.72,71.58,71.68,24300.0,47.8618,47.9354,47.8418,47.9086,24300.0
2008-04-08 11:30:00,71.66,71.78,71.52,71.54,41000.0,47.8952,47.9755,47.8017,47.815,41000.0
2008-04-08 12:00:00,71.54,71.61,71.47,71.53,34100.0,47.815,47.8618,47.7683,47.8084,34100.0
2008-04-08 12:30:00,71.54,71.58,71.47,71.48,40200.0,47.815,47.8418,47.7683,47.7749,40200.0
2008-04-08 13:00:00,71.48,71.5,71.34,71.34,12700.0,47.7749,47.7883,47.6814,47.6814,12700.0
2008-04-08 13:30:00,71.34,71.45,71.31,71.41,24600.0,47.6814,47.7549,47.6613,47.7282,24600.0
2008-04-08 14:00:00,71.39,71.4,71.19,71.3,24800.0,47.7148,47.7215,47.5811,47.6546,24800.0
2008-04-08 14:30:00,71.31,71.57,71.27,71.55,27800.0,47.6613,47.8351,47.6346,47.8217,27800.0
2008-04-08 15:00:00,71.53,71.53,71.3,71.44,29800.0,47.8084,47.8084,47.6546,47.7482,29800.0
2008-04-08 15:30:00,71.45,71.6,71.39,71.46,36600.0,47.7549,47.8551,47.7148,47.7616,36600.0
2008-04-08 16:00:00,71.46,71.56,71.46,71.56,300.0,47.7616,47.8284,47.7616,47.8284,300.0
2008-04-09 09:30:00,71.45,71.64,71.19,71.22,58600.0,47.7549,47.8819,47.5811,47.6012,58600.0
2008-04-09 10:00:00,71.24,71.3,71.1,71.25,21600.0,47.6145,47.6546,47.521,47.6212,21600.0
2008-04-09 10:30:00,71.26,71.26,71.02,71.19,29800.0,47.6279,47.6279,47.4675,47.5811,29800.0
2008-04-09 11:00:00,71.19,71.25,70.91,70.91,31200.0,47.5811,47.6212,47.394,47.394,31200.0
2008-04-09 11:30:00,70.97,70.99,70.71,70.73,79500.0,47.4341,47.4474,47.2603,47.2737,79500.0
2008-04-09 12:00:00,70.73,70.81,70.68,70.81,14300.0,47.2737,47.3271,47.2402,47.3271,14300.0
2008-04-09 12:30:00,70.79,70.84,70.61,70.63,19700.0,47.3138,47.3472,47.1935,47.2068,19700.0
2008-04-09 13:00:00,70.6,70.77,70.54,70.72,34900.0,47.1868,47.3004,47.1467,47.267,34900.0
2008-04-09 13:30:00,70.72,70.8,70.68,70.78,14100.0,47.267,47.3205,47.2402,47.3071,14100.0
2008-04-09 14:00:00,70.83,70.89,70.62,70.66,11600.0,47.3405,47.3806,47.2001,47.2269,11600.0
2008-04-09 14:30:00,70.62,70.7,70.54,70.56,26100.0,47.2001,47.2536,47.1467,47.16,26100.0
2008-04-09 15:00:00,70.55,70.7,70.46,70.61,18600.0,47.1534,47.2536,47.0932,47.1935,18600.0
2008-04-09 15:30:00,70.63,70.81,70.63,70.68,31900.0,47.2068,47.3271,47.2068,47.2402,31900.0
2008-04-09 16:00:00,70.58,70.78,70.58,70.78,4200.0,47.1734,47.3071,47.1734,47.3071,4200.0
2008-04-10 09:30:00,70.59,70.75,70.36,70.36,13800.0,47.1801,47.287,47.0264,47.0264,13800.0
2008-04-10 10:00:00,70.39,70.68,70.26,70.68,32900.0,47.0464,47.2402,46.9595,47.2402,32900.0
2008-04-10 10:30:00,70.68,71.0,70.56,70.98,51800.0,47.2402,47.4541,47.16,47.4408,51800.0
2008-04-10 11:00:00,70.98,71.15,70.86,71.03,30600.0,47.4408,47.5544,47.3606,47.4742,30600.0
2008-04-10 11:30:00,71.02,71.28,70.98,71.25,48400.0,47.4675,47.6413,47.4408,47.6212,48400.0
2008-04-10 12:00:00,71.26,71.33,71.09,71.09,152400.0,47.6279,47.6747,47.5143,47.5143,152400.0
2008-04-10 12:30:00,71.08,71.22,70.96,70.96,15100.0,47.5076,47.6012,47.4274,47.4274,15100.0
2008-04-10 13:00:00,70.98,71.11,70.97,71.06,37200.0,47.4408,47.5276,47.4341,47.4942,37200.0
2008-04-10 13:30:00,71.08,71.26,71.04,71.05,254600.0,47.5076,47.6279,47.4809,47.4875,254600.0
2008-04-10 14:00:00,71.05,71.08,70.91,70.91,17100.0,47.4875,47.5076,47.394,47.394,17100.0
2008-04-10 14:30:00,70.9,71.09,70.82,71.08,18700.0,47.3873,47.5143,47.3338,47.5076,18700.0
2008-04-10 15:00:00,71.09,71.11,70.88,70.93,31000.0,47.5143,47.5276,47.3739,47.4073,31000.0
2008-04-10 15:30:00,70.92,70.92,70.6,70.77,48000.0,47.4007,47.4007,47.1868,47.3004,48000.0
2008-04-10 16:00:00,70.76,70.76,70.76,70.76,400.0,47.2937,47.2937,47.2937,47.2937,400.0
2008-04-11 09:30:00,69.69,69.89,69.59,69.78,48600.0,46.5786,46.7122,46.5117,46.6387,48600.0
2008-04-11 10:00:00,69.77,70.0,69.65,69.9,74400.0,46.632,46.7858,46.5518,46.7189,74400.0
2008-04-11 10:30:00,69.95,70.24,69.89,70.11,72100.0,46.7523,46.9462,46.7122,46.8593,72100.0
2008-04-11 11:00:00,70.1,70.1,69.87,69.94,77100.0,46.8526,46.8526,46.6989,46.7457,77100.0
2008-04-11 11:30:00,69.9,70.05,69.9,70.02,50800.0,46.7189,46.8192,46.7189,46.7991,50800.0
2008-04-11 12:00:00,70.02,70.03,69.63,69.66,65900.0,46.7991,46.8058,46.5385,46.5585,65900.0
2008-04-11 12:30:00,69.65,69.76,69.65,69.73,23000.0,46.5518,46.6253,46.5518,46.6053,23000.0
2008-04-11 13:00:00,69.71,69.78,69.65,69.66,22400.0,46.5919,46.6387,46.5518,46.5585,22400.0
2008-04-11 13:30:00,69.64,69.67,69.48,69.56,36700.0,46.5451,46.5652,46.4382,46.4917,36700.0
2008-04-11 14:00:00,69.55,69.57,69.35,69.42,37400.0,46.485,46.4984,46.3513,46.3981,37400.0
2008-04-11 14:30:00,69.43,69.52,69.34,69.45,7000.0,46.4048,46.4649,46.3446,46.4182,7000.0
2008-04-11 15:00:00,69.42,69.43,69.24,69.41,17100.0,46.3981,46.4048,46.2778,46.3914,17100.0
2008-04-11 15:30:00,69.39,69.39,69.11,69.25,41800.0,46.3781,46.3781,46.1909,46.2845,41800.0
2008-04-14 09:30:00,69.03,69.1,68.84,68.95,117400.0,46.1374,46.1842,46.0105,46.084,117400.0
2008-04-14 10:00:00,68.98,69.05,68.72,68.82,121400.0,46.104,46.1508,45.9302,45.9971,121400.0
2008-04-14 10:30:00,68.83,68.97,68.76,68.93,233800.0,46.0038,46.0973,45.957,46.0706,233800.0
2008-04-14 11:00:00,68.92,68.97,68.66,68.67,106900.0,46.0639,46.0973,45.8901,45.8968,106900.0
2008-04-14 11:30:00,68.7,68.76,68.58,68.74,24500.0,45.9169,45.957,45.8367,45.9436,24500.0
2008-04-14 12:00:00,68.74,68.91,68.68,68.91,22800.0,45.9436,46.0572,45.9035,46.0572,22800.0
2008-04-14 12:30:00,68.91,69.03,68.83,69.0,14500.0,46.0572,46.1374,46.0038,46.1174,14500.0
2008-04-14 13:00:00,69.0,69.04,68.84,68.88,16900.0,46.1174,46.1441,46.0105,46.0372,16900.0
2008-04-14 13:30:00,68.89,68.91,68.75,68.77,15200.0,46.0439,46.0572,45.9503,45.9637,15200.0
2008-04-14 14:00:00,68.76,68.79,68.66,68.69,124700.0,45.957,45.977,45.8901,45.9102,124700.0
2008-04-14 14:30:00,68.68,68.79,68.58,68.62,15900.0,45.9035,45.977,45.8367,45.8634,15900.0
2008-04-14 15:00:00,68.62,68.65,68.55,68.56,8600.0,45.8634,45.8835,45.8166,45.8233,8600.0
2008-04-14 15:30:00,68.52,68.71,68.5,68.7,23900.0,45.7966,45.9236,45.7832,45.9169,23900.0
2008-04-15 09:30:00,69.18,69.23,68.81,68.81,43600.0,46.2377,46.2711,45.9904,45.9904,43600.0
2008-04-15 10:00:00,68.82,68.9,68.55,68.55,33000.0,45.9971,46.0506,45.8166,45.8166,33000.0
2008-04-15 10:30:00,68.56,68.81,68.56,68.8,45500.0,45.8233,45.9904,45.8233,45.9837,45500.0
2008-04-15 11:00:00,68.76,68.8,68.48,68.52,36000.0,45.957,45.9837,45.7698,45.7966,36000.0
2008-04-15 11:30:00,68.51,68.62,68.47,68.56,33600.0,45.7899,45.8634,45.7632,45.8233,33600.0
2008-04-15 12:00:00,68.55,68.6,68.48,68.59,54600.0,45.8166,45.85,45.7698,45.8434,54600.0
2008-04-15 12:30:00,68.61,68.67,68.56,68.61,68600.0,45.8567,45.8968,45.8233,45.8567,68600.0
2008-04-15 13:00:00,68.63,68.75,68.59,68.73,76900.0,45.8701,45.9503,45.8434,45.9369,76900.0
2008-04-15 13:30:00,68.74,68.91,68.63,68.88,66100.0,45.9436,46.0572,45.8701,46.0372,66100.0
2008-04-15 14:00:00,68.87,68.9,68.75,68.77,86700.0,46.0305,46.0506,45.9503,45.9637,86700.0
2008-04-15 14:30:00,68.77,68.88,68.64,68.67,149700.0,45.9637,46.0372,45.8768,45.8968,149700.0
2008-04-15 15:00:00,68.65,68.84,68.65,68.82,110200.0,45.8835,46.0105,45.8835,45.9971,110200.0
2008-04-15 15:30:00,68.83,69.05,68.73,69.05,65000.0,46.0038,46.1508,45.9369,46.1508,65000.0
2008-04-15 16:00:00,68.98,68.98,68.98,68.98,100.0,46.104,46.104,46.104,46.104,100.0
2008-04-16 09:30:00,69.74,69.96,69.7,69.83,28900.0,46.612,46.759,46.5852,46.6721,28900.0
2008-04-16 10:00:00,69.83,70.07,69.7,70.04,40400.0,46.6721,46.8325,46.5852,46.8125,40400.0
2008-04-16 10:30:00,70.04,70.17,69.95,70.15,36700.0,46.8125,46.8994,46.7523,46.886,36700.0
2008-04-16 11:00:00,70.17,70.17,69.96,70.01,40300.0,46.8994,46.8994,46.759,46.7924,40300.0
2008-04-16 11:30:00,70.0,70.11,69.94,69.95,34600.0,46.7858,46.8593,46.7457,46.7523,34600.0
2008-04-16 12:00:00,69.96,70.15,69.95,70.15,13400.0,46.759,46.886,46.7523,46.886,13400.0
2008-04-16 12:30:00,70.16,70.19,70.07,70.12,21200.0,46.8927,46.9127,46.8325,46.866,21200.0
2008-04-16 13:00:00,70.14,70.18,70.02,70.08,25100.0,46.8793,46.9061,46.7991,46.8392,25100.0
2008-04-16 13:30:00,70.09,70.1,69.94,70.03,25900.0,46.8459,46.8526,46.7457,46.8058,25900.0
2008-04-16 14:00:00,70.01,70.02,69.84,69.95,39700.0,46.7924,46.7991,46.6788,46.7523,39700.0
2008-04-16 14:30:00,69.99,70.19,69.97,70.15,11100.0,46.7791,46.9127,46.7657,46.886,11100.0
2008-04-16 15:00:00,70.17,70.41,70.16,70.38,33500.0,46.8994,47.0598,46.8927,47.0397,33500.0
2008-04-16 15:30:00,70.39,70.64,70.31,70.58,38600.0,47.0464,47.2135,46.993,47.1734,38600.0
2008-04-16 16:00:00,70.58,70.58,70.58,70.58,700.0,47.1734,47.1734,47.1734,47.1734,700.0
2008-04-17 09:30:00,70.27,70.44,70.26,70.36,40900.0,46.9662,47.0798,46.9595,47.0264,40900.0
2008-04-17 10:00:00,70.35,70.68,70.14,70.59,466100.0,47.0197,47.2402,46.8793,47.1801,466100.0
2008-04-17 10:30:00,70.57,70.73,70.51,70.55,37500.0,47.1667,47.2737,47.1266,47.1534,37500.0
2008-04-17 11:00:00,70.57,70.6,70.33,70.37,420800.0,47.1667,47.1868,47.0063,47.0331,420800.0
2008-04-17 11:30:00,70.37,70.42,70.27,70.3,31400.0,47.0331,47.0665,46.9662,46.9863,31400.0
2008-04-17 12:00:00,70.32,70.45,70.3,70.32,16700.0,46.9996,47.0865,46.9863,46.9996,16700.0
2008-04-17 12:30:00,70.32,70.49,70.28,70.47,22900.0,46.9996,47.1133,46.9729,47.0999,22900.0
2008-04-17 13:00:00,70.49,70.66,70.48,70.66,113000.0,47.1133,47.2269,47.1066,47.2269,113000.0
2008-04-17 13:30:00,70.66,70.77,70.61,70.65,71100.0,47.2269,47.3004,47.1935,47.2202,71100.0
2008-04-17 14:00:00,70.66,70.69,70.53,70.58,40000.0,47.2269,47.2469,47.14,47.1734,40000.0
2008-04-17 14:30:00,70.59,70.74,70.56,70.57,39300.0,47.1801,47.2803,47.16,47.1667,39300.0
2008-04-17 15:00:00,70.56,70.81,70.56,70.72,52100.0,47.16,47.3271,47.16,47.267,52100.0
2008-04-17 15:30:00,70.69,70.9,70.69,70.69,82600.0,47.2469,47.3873,47.2469,47.2469,82600.0
2008-04-17 16:00:00,70.69,70.93,70.69,70.93,600.0,47.2469,47.4073,47.2469,47.4073,600.0
2008-04-18 09:30:00,72.04,72.28,71.78,71.78,49700.0,48.1492,48.3096,47.9755,47.9755,49700.0
2008-04-18 10:00:00,71.78,71.83,71.68,71.69,42900.0,47.9755,48.0089,47.9086,47.9153,42900.0
2008-04-18 10:30:00,71.71,71.99,71.67,71.89,30200.0,47.9287,48.1158,47.9019,48.049,30200.0
2008-04-18 11:00:00,71.9,71.99,71.74,71.88,40900.0,48.0557,48.1158,47.9487,48.0423,40900.0
2008-04-18 11:30:00,71.91,72.08,71.82,72.03,27000.0,48.0623,48.176,48.0022,48.1425,27000.0
2008-04-18 12:00:00,72.02,72.12,71.95,72.11,27000.0,48.1359,48.2027,48.0891,48.196,27000.0
2008-04-18 12:30:00,72.11,72.15,72.05,72.05,19800.0,48.196,48.2227,48.1559,48.1559,19800.0
2008-04-18 13:00:00,72.06,72.23,72.04,72.22,10400.0,48.1626,48.2762,48.1492,48.2695,10400.0
2008-04-18 13:30:00,72.2,72.2,72.03,72.06,18600.0,48.2562,48.2562,48.1425,48.1626,18600.0
2008-04-18 14:00:00,72.06,72.07,71.85,71.87,33100.0,48.1626,48.1693,48.0222,48.0356,33100.0
2008-04-18 14:30:00,71.9,71.99,71.87,71.88,23200.0,48.0557,48.1158,48.0356,48.0423,23200.0
2008-04-18 15:00:00,71.89,71.89,71.57,71.6,73500.0,48.049,48.049,47.8351,47.8551,73500.0
2008-04-18 15:30:00,71.65,71.86,71.65,71.85,46000.0,47.8886,48.0289,47.8886,48.0222,46000.0
2008-04-21 09:30:00,71.49,71.49,71.27,71.28,22200.0,47.7816,47.7816,47.6346,47.6413,22200.0
2008-04-21 10:00:00,71.26,71.27,70.98,71.0,19100.0,47.6279,47.6346,47.4408,47.4541,19100.0
2008-04-21 10:30:00,71.0,71.1,70.95,70.97,19500.0,47.4541,47.521,47.4207,47.4341,19500.0
2008-04-21 11:00:00,70.93,71.19,70.92,71.13,57100.0,47.4073,47.5811,47.4007,47.541,57100.0
2008-04-21 11:30:00,71.14,71.28,71.13,71.23,20700.0,47.5477,47.6413,47.541,47.6078,20700.0
2008-04-21 12:00:00,71.21,71.26,71.17,71.23,18800.0,47.5945,47.6279,47.5677,47.6078,18800.0
2008-04-21 12:30:00,71.23,71.27,71.17,71.21,13100.0,47.6078,47.6346,47.5677,47.5945,13100.0
2008-04-21 13:00:00,71.2,71.31,71.2,71.29,5800.0,47.5878,47.6613,47.5878,47.648,5800.0
2008-04-21 13:30:00,71.27,71.27,71.11,71.16,11200.0,47.6346,47.6346,47.5276,47.5611,11200.0
2008-04-21 14:00:00,71.16,71.19,71.06,71.13,28700.0,47.5611,47.5811,47.4942,47.541,28700.0
2008-04-21 14:30:00,71.13,71.29,71.1,71.23,38600.0,47.541,47.648,47.521,47.6078,38600.0
2008-04-21 15:00:00,71.23,71.35,71.23,71.31,30400.0,47.6078,47.6881,47.6078,47.6613,30400.0
2008-04-21 15:30:00,71.3,71.47,71.26,71.38,64800.0,47.6546,47.7683,47.6279,47.7081,64800.0
2008-04-22 09:30:00,71.02,71.08,70.74,70.91,28100.0,47.4675,47.5076,47.2803,47.394,28100.0
2008-04-22 10:00:00,70.87,71.17,70.78,70.78,30200.0,47.3672,47.5677,47.3071,47.3071,30200.0
2008-04-22 10:30:00,70.76,71.03,70.73,71.03,40700.0,47.2937,47.4742,47.2737,47.4742,40700.0
2008-04-22 11:00:00,71.02,71.06,70.84,70.89,27400.0,47.4675,47.4942,47.3472,47.3806,27400.0
2008-04-22 11:30:00,70.89,70.97,70.64,70.69,25800.0,47.3806,47.4341,47.2135,47.2469,25800.0
2008-04-22 12:00:00,70.7,70.76,70.6,70.61,28100.0,47.2536,47.2937,47.1868,47.1935,28100.0
2008-04-22 12:30:00,70.63,70.66,70.46,70.47,19800.0,47.2068,47.2269,47.0932,47.0999,19800.0
2008-04-22 13:00:00,70.48,70.62,70.46,70.6,16500.0,47.1066,47.2001,47.0932,47.1868,16500.0
2008-04-22 13:30:00,70.56,70.69,70.56,70.66,8500.0,47.16,47.2469,47.16,47.2269,8500.0
2008-04-22 14:00:00,70.65,70.7,70.55,70.67,21400.0,47.2202,47.2536,47.1534,47.2336,21400.0
2008-04-22 14:30:00,70.66,70.72,70.41,70.5,29700.0,47.2269,47.267,47.0598,47.1199,29700.0
2008-04-22 15:00:00,70.49,70.67,70.46,70.63,28000.0,47.1133,47.2336,47.0932,47.2068,28000.0
2008-04-22 15:30:00,70.64,70.79,70.58,70.79,34900.0,47.2135,47.3138,47.1734,47.3138,34900.0
2008-04-22 16:00:00,70.79,70.79,70.79,70.79,400.0,47.3138,47.3138,47.3138,47.3138,400.0
2008-04-23 09:30:00,71.03,71.05,70.59,70.65,22300.0,47.4742,47.4875,47.1801,47.2202,22300.0
2008-04-23 10:00:00,70.65,70.92,70.61,70.92,13600.0,47.2202,47.4007,47.1935,47.4007,13600.0
2008-04-23 10:30:00,70.94,71.32,70.93,71.14,35800.0,47.414,47.668,47.4073,47.5477,35800.0
2008-04-23 11:00:00,71.12,71.18,71.03,71.04,27500.0,47.5343,47.5744,47.4742,47.4809,27500.0
2008-04-23 11:30:00,71.05,71.19,70.94,70.95,26200.0,47.4875,47.5811,47.414,47.4207,26200.0
2008-04-23 12:00:00,70.99,70.99,70.63,70.68,30000.0,47.4474,47.4474,47.2068,47.2402,30000.0
2008-04-23 12:30:00,70.65,70.69,70.37,70.54,21500.0,47.2202,47.2469,47.0331,47.1467,21500.0
2008-04-23 13:00:00,70.53,70.67,70.47,70.67,20600.0,47.14,47.2336,47.0999,47.2336,20600.0
2008-04-23 13:30:00,70.65,70.7,70.53,70.67,11500.0,47.2202,47.2536,47.14,47.2336,11500.0
2008-04-23 14:00:00,70.71,70.77,70.61,70.69,14700.0,47.2603,47.3004,47.1935,47.2469,14700.0
2008-04-23 14:30:00,70.69,70.82,70.66,70.68,36200.0,47.2469,47.3338,47.2269,47.2402,36200.0
2008-04-23 15:00:00,70.69,70.93,70.69,70.77,45300.0,47.2469,47.4073,47.2469,47.3004,45300.0
2008-04-23 15:30:00,70.78,70.86,70.67,70.85,76600.0,47.3071,47.3606,47.2336,47.3539,76600.0
2008-04-23 16:00:00,70.85,70.85,70.85,70.85,500.0,47.3539,47.3539,47.3539,47.3539,500.0
2008-04-24 09:30:00,71.06,71.11,70.87,71.1,45300.0,47.4942,47.5276,47.3672,47.521,45300.0
2008-04-24 10:00:00,71.07,71.07,70.68,70.91,69500.0,47.5009,47.5009,47.2402,47.394,69500.0
2008-04-24 10:30:00,70.92,70.92,70.72,70.87,22500.0,47.4007,47.4007,47.267,47.3672,22500.0
2008-04-24 11:00:00,70.87,71.21,70.86,71.21,16100.0,47.3672,47.5945,47.3606,47.5945,16100.0
2008-04-24 11:30:00,71.24,71.56,71.24,71.48,22700.0,47.6145,47.8284,47.6145,47.7749,22700.0
2008-04-24 12:00:00,71.48,71.94,71.48,71.82,49800.0,47.7749,48.0824,47.7749,48.0022,49800.0
2008-04-24 12:30:00,71.82,72.09,71.82,71.95,47800.0,48.0022,48.1826,48.0022,48.0891,47800.0
2008-04-24 13:00:00,71.94,72.1,71.84,71.88,24600.0,48.0824,48.1893,48.0156,48.0423,24600.0
2008-04-24 13:30:00,71.89,72.04,71.78,72.04,16900.0,48.049,48.1492,47.9755,48.1492,16900.0
2008-04-24 14:00:00,72.01,72.24,72.01,72.24,8500.0,48.1292,48.2829,48.1292,48.2829,8500.0
2008-04-24 14:30:00,72.22,72.27,72.12,72.16,15100.0,48.2695,48.303,48.2027,48.2294,15100.0
2008-04-24 15:00:00,72.11,72.28,71.99,72.13,27200.0,48.196,48.3096,48.1158,48.2094,27200.0
2008-04-24 15:30:00,72.08,72.19,71.78,71.8,29900.0,48.176,48.2495,47.9755,47.9888,29900.0
2008-04-24 16:00:00,71.78,71.78,71.78,71.78,100.0,47.9755,47.9755,47.9755,47.9755,100.0
2008-04-25 09:30:00,72.12,72.36,72.02,72.04,26700.0,48.2027,48.3631,48.1359,48.1492,26700.0
2008-04-25 10:00:00,72.04,72.18,71.9,72.09,22800.0,48.1492,48.2428,48.0557,48.1826,22800.0
2008-04-25 10:30:00,72.1,72.18,71.82,71.94,41800.0,48.1893,48.2428,48.0022,48.0824,41800.0
2008-04-25 11:00:00,72.0,72.0,71.45,71.59,29400.0,48.1225,48.1225,47.7549,47.8485,29400.0
2008-04-25 11:30:00,71.62,71.91,71.61,71.88,19300.0,47.8685,48.0623,47.8618,48.0423,19300.0
2008-04-25 12:00:00,71.88,71.95,71.78,71.87,10600.0,48.0423,48.0891,47.9755,48.0356,10600.0
2008-04-25 12:30:00,71.89,71.96,71.78,71.81,7700.0,48.049,48.0958,47.9755,47.9955,7700.0
2008-04-25 13:00:00,71.85,71.92,71.8,71.82,11400.0,48.0222,48.069,47.9888,48.0022,11400.0
2008-04-25 13:30:00,71.82,72.06,71.81,72.04,16900.0,48.0022,48.1626,47.9955,48.1492,16900.0
2008-04-25 14:00:00,72.06,72.14,72.04,72.12,10300.0,48.1626,48.2161,48.1492,48.2027,10300.0
2008-04-25 14:30:00,72.11,72.23,72.1,72.22,13100.0,48.196,48.2762,48.1893,48.2695,13100.0
2008-04-25 15:00:00,72.24,72.59,72.21,72.52,26900.0,48.2829,48.5168,48.2629,48.47,26900.0
2008-04-25 15:30:00,72.52,72.59,72.36,72.57,29600.0,48.47,48.5168,48.3631,48.5035,29600.0
2008-04-28 09:30:00,72.67,72.67,72.27,72.36,34400.0,48.5703,48.5703,48.303,48.3631,34400.0
2008-04-28 10:00:00,72.36,72.53,72.27,72.41,33600.0,48.3631,48.4767,48.303,48.3965,33600.0
2008-04-28 10:30:00,72.43,72.58,72.41,72.49,26800.0,48.4099,48.5101,48.3965,48.45,26800.0
2008-04-28 11:00:00,72.48,72.51,72.29,72.37,33200.0,48.4433,48.4634,48.3163,48.3698,33200.0
2008-04-28 11:30:00,72.37,72.45,72.32,72.42,19000.0,48.3698,48.4233,48.3364,48.4032,19000.0
2008-04-28 12:00:00,72.43,72.59,72.41,72.59,18300.0,48.4099,48.5168,48.3965,48.5168,18300.0
2008-04-28 12:30:00,72.6,72.62,72.51,72.54,10400.0,48.5235,48.5369,48.4634,48.4834,10400.0
2008-04-28 13:00:00,72.55,72.65,72.55,72.63,12900.0,48.4901,48.5569,48.4901,48.5436,12900.0
2008-04-28 13:30:00,72.66,72.75,72.66,72.74,28700.0,48.5636,48.6238,48.5636,48.6171,28700.0
2008-04-28 14:00:00,72.75,72.81,72.66,72.69,9400.0,48.6238,48.6639,48.5636,48.5837,9400.0
2008-04-28 14:30:00,72.67,72.78,72.64,72.69,19900.0,48.5703,48.6438,48.5502,48.5837,19900.0
2008-04-28 15:00:00,72.74,72.81,72.59,72.61,18600.0,48.6171,48.6639,48.5168,48.5302,18600.0
2008-04-28 15:30:00,72.62,72.63,72.35,72.43,57300.0,48.5369,48.5436,48.3564,48.4099,57300.0
2008-04-29 09:30:00,72.46,72.55,72.23,72.26,14600.0,48.4299,48.4901,48.2762,48.2963,14600.0
2008-04-29 10:00:00,72.26,72.35,71.98,72.0,30800.0,48.2963,48.3564,48.1091,48.1225,30800.0
2008-04-29 10:30:00,71.99,72.05,71.88,71.99,21900.0,48.1158,48.1559,48.0423,48.1158,21900.0
2008-04-29 11:00:00,71.96,72.07,71.93,72.07,16800.0,48.0958,48.1693,48.0757,48.1693,16800.0
2008-04-29 11:30:00,72.07,72.15,72.06,72.09,14400.0,48.1693,48.2227,48.1626,48.1826,14400.0
2008-04-29 12:00:00,72.11,72.23,72.05,72.23,13300.0,48.196,48.2762,48.1559,48.2762,13300.0
2008-04-29 12:30:00,72.22,72.23,72.11,72.11,23000.0,48.2695,48.2762,48.196,48.196,23000.0
2008-04-29 13:00:00,72.12,72.25,72.11,72.21,31100.0,48.2027,48.2896,48.196,48.2629,31100.0
2008-04-29 13:30:00,72.23,72.32,72.2,72.24,19200.0,48.2762,48.3364,48.2562,48.2829,19200.0
2008-04-29 14:00:00,72.25,72.26,72.15,72.24,19400.0,48.2896,48.2963,48.2227,48.2829,19400.0
2008-04-29 14:30:00,72.24,72.41,72.2,72.39,15400.0,48.2829,48.3965,48.2562,48.3832,15400.0
2008-04-29 15:00:00,72.4,72.42,72.23,72.23,16800.0,48.3898,48.4032,48.2762,48.2762,16800.0
2008-04-29 15:30:00,72.22,72.29,72.12,72.2,24000.0,48.2695,48.3163,48.2027,48.2562,24000.0
2008-04-29 16:00:00,72.2,72.2,72.2,72.2,100.0,48.2562,48.2562,48.2562,48.2562,100.0
2008-04-30 09:30:00,72.35,72.42,72.13,72.3,32100.0,48.3564,48.4032,48.2094,48.323,32100.0
2008-04-30 10:00:00,72.27,72.33,72.12,72.19,28000.0,48.303,48.3431,48.2027,48.2495,28000.0
2008-04-30 10:30:00,72.17,72.38,72.17,72.34,22700.0,48.2361,48.3765,48.2361,48.3497,22700.0
2008-04-30 11:00:00,72.36,72.57,72.36,72.53,9100.0,48.3631,48.5035,48.3631,48.4767,9100.0
2008-04-30 11:30:00,72.51,72.54,72.44,72.52,10600.0,48.4634,48.4834,48.4166,48.47,10600.0
2008-04-30 12:00:00,72.52,72.55,72.38,72.42,21800.0,48.47,48.4901,48.3765,48.4032,21800.0
2008-04-30 12:30:00,72.38,72.43,72.37,72.4,8600.0,48.3765,48.4099,48.3698,48.3898,8600.0
2008-04-30 13:00:00,72.4,72.55,72.4,72.54,6500.0,48.3898,48.4901,48.3898,48.4834,6500.0
2008-04-30 13:30:00,72.54,72.56,72.4,72.43,29000.0,48.4834,48.4968,48.3898,48.4099,29000.0
2008-04-30 14:00:00,72.45,73.04,72.36,72.66,199400.0,48.4233,48.8176,48.3631,48.5636,199400.0
2008-04-30 14:30:00,72.62,72.78,72.15,72.15,45400.0,48.5369,48.6438,48.2227,48.2227,45400.0
2008-04-30 15:00:00,72.14,72.2,71.72,71.81,75000.0,48.2161,48.2562,47.9354,47.9955,75000.0
2008-04-30 15:30:00,71.84,72.04,71.76,71.8,34500.0,48.0156,48.1492,47.9621,47.9888,34500.0
2008-04-30 16:00:00,71.79,71.81,71.79,71.81,300.0,47.9821,47.9955,47.9821,47.9955,300.0
2008-05-01 09:30:00,72.0,72.32,71.9,72.24,33300.0,48.1225,48.3364,48.0557,48.2829,33300.0
2008-05-01 10:00:00,72.23,72.45,72.17,72.45,39400.0,48.2762,48.4233,48.2361,48.4233,39400.0
2008-05-01 10:30:00,72.45,72.54,72.39,72.54,10800.0,48.4233,48.4834,48.3832,48.4834,10800.0
2008-05-01 11:00:00,72.51,72.74,72.48,72.63,22300.0,48.4634,48.6171,48.4433,48.5436,22300.0
2008-05-01 11:30:00,72.61,72.81,72.61,72.71,12400.0,48.5302,48.6639,48.5302,48.597,12400.0
2008-05-01 12:00:00,72.7,72.96,72.69,72.95,18400.0,48.5904,48.7641,48.5837,48.7574,18400.0
2008-05-01 12:30:00,72.95,73.44,72.95,73.38,72800.0,48.7574,49.0849,48.7574,49.0448,72800.0
2008-05-01 13:00:00,73.38,73.61,73.29,73.49,90700.0,49.0448,49.1986,48.9847,49.1184,90700.0
2008-05-01 13:30:00,73.48,73.48,73.26,73.26,19700.0,49.1117,49.1117,48.9646,48.9646,19700.0
2008-05-01 14:00:00,73.26,73.51,73.21,73.32,47600.0,48.9646,49.1317,48.9312,49.0047,47600.0
2008-05-01 14:30:00,73.36,73.6,73.33,73.37,58500.0,49.0315,49.1919,49.0114,49.0382,58500.0
2008-05-01 15:00:00,73.37,73.46,73.31,73.41,59800.0,49.0382,49.0983,48.9981,49.0649,59800.0
2008-05-01 15:30:00,73.41,73.61,73.28,73.6,59600.0,49.0649,49.1986,48.978,49.1919,59600.0
2008-05-01 16:00:00,73.6,73.6,73.6,73.6,500.0,49.1919,49.1919,49.1919,49.1919,500.0
2008-05-02 09:30:00,74.39,74.4,74.02,74.23,23700.0,49.7199,49.7266,49.4726,49.613,23700.0
2008-05-02 10:00:00,74.24,74.37,73.98,74.0,29400.0,49.6196,49.7065,49.4459,49.4592,29400.0
2008-05-02 10:30:00,74.03,74.08,73.82,73.85,24000.0,49.4793,49.5127,49.3389,49.359,24000.0
2008-05-02 11:00:00,73.85,74.13,73.85,73.96,50500.0,49.359,49.5461,49.359,49.4325,50500.0
2008-05-02 11:30:00,73.94,74.03,73.82,73.86,30300.0,49.4191,49.4793,49.3389,49.3657,30300.0
2008-05-02 12:00:00,73.84,73.85,73.67,73.75,23000.0,49.3523,49.359,49.2387,49.2921,23000.0
2008-05-02 12:30:00,73.76,73.76,73.6,73.66,37200.0,49.2988,49.2988,49.1919,49.232,37200.0
2008-05-02 13:00:00,73.67,73.68,73.42,73.6,16200.0,49.2387,49.2454,49.0716,49.1919,16200.0
2008-05-02 13:30:00,73.6,73.75,73.52,73.67,16700.0,49.1919,49.2921,49.1384,49.2387,16700.0
2008-05-02 14:00:00,73.64,73.74,73.4,73.48,36600.0,49.2186,49.2855,49.0582,49.1117,36600.0
2008-05-02 14:30:00,73.46,73.65,73.46,73.48,24900.0,49.0983,49.2253,49.0983,49.1117,24900.0
2008-05-02 15:00:00,73.48,73.74,73.47,73.66,17800.0,49.1117,49.2855,49.105,49.232,17800.0
2008-05-02 15:30:00,73.68,73.8,73.59,73.75,34800.0,49.2454,49.3256,49.1852,49.2921,34800.0
2008-05-05 09:30:00,73.69,73.69,73.29,73.44,21300.0,49.252,49.252,48.9847,49.0849,21300.0
2008-05-05 10:00:00,73.46,73.7,73.26,73.28,68800.0,49.0983,49.2587,48.9646,48.978,68800.0
2008-05-05 10:30:00,73.27,73.39,73.06,73.07,15700.0,48.9713,49.0515,48.831,48.8376,15700.0
2008-05-05 11:00:00,73.03,73.16,73.01,73.13,19700.0,48.8109,48.8978,48.7975,48.8777,19700.0
2008-05-05 11:30:00,73.13,73.33,73.13,73.27,16700.0,48.8777,49.0114,48.8777,48.9713,16700.0
2008-05-05 12:00:00,73.28,73.32,73.12,73.19,12700.0,48.978,49.0047,48.8711,48.9179,12700.0
2008-05-05 12:30:00,73.19,73.3,73.17,73.27,14600.0,48.9179,48.9914,48.9045,48.9713,14600.0
2008-05-05 13:00:00,73.3,73.31,73.2,73.21,9500.0,48.9914,48.9981,48.9245,48.9312,9500.0
2008-05-05 13:30:00,73.22,73.28,73.13,73.13,7700.0,48.9379,48.978,48.8777,48.8777,7700.0
2008-05-05 14:00:00,73.12,73.26,73.12,73.26,12000.0,48.8711,48.9646,48.8711,48.9646,12000.0
2008-05-05 14:30:00,73.22,73.33,73.16,73.25,12100.0,48.9379,49.0114,48.8978,48.958,12100.0
2008-05-05 15:00:00,73.27,73.4,73.25,73.36,10600.0,48.9713,49.0582,48.958,49.0315,10600.0
2008-05-05 15:30:00,73.33,73.33,73.22,73.3,55600.0,49.0114,49.0114,48.9379,48.9914,55600.0
2008-05-06 09:30:00,72.94,72.94,72.5,72.64,22200.0,48.7508,48.7508,48.4567,48.5502,22200.0
2008-05-06 10:00:00,72.61,72.78,72.56,72.75,27600.0,48.5302,48.6438,48.4968,48.6238,27600.0
2008-05-06 10:30:00,72.73,72.96,72.64,72.96,27100.0,48.6104,48.7641,48.5502,48.7641,27100.0
2008-05-06 11:00:00,72.97,73.12,72.93,72.96,25400.0,48.7708,48.8711,48.7441,48.7641,25400.0
2008-05-06 11:30:00,72.96,73.16,72.92,73.16,18100.0,48.7641,48.8978,48.7374,48.8978,18100.0
2008-05-06 12:00:00,73.22,73.55,73.22,73.45,22500.0,48.9379,49.1585,48.9379,49.0916,22500.0
2008-05-06 12:30:00,73.46,73.65,73.34,73.6,17300.0,49.0983,49.2253,49.0181,49.1919,17300.0
2008-05-06 13:00:00,73.58,73.67,73.53,73.57,16800.0,49.1785,49.2387,49.1451,49.1718,16800.0
2008-05-06 13:30:00,73.53,73.63,73.43,73.54,26600.0,49.1451,49.2119,49.0783,49.1518,26600.0
2008-05-06 14:00:00,73.52,73.52,73.34,73.47,27900.0,49.1384,49.1384,49.0181,49.105,27900.0
2008-05-06 14:30:00,73.46,73.67,73.37,73.64,29700.0,49.0983,49.2387,49.0382,49.2186,29700.0
2008-05-06 15:00:00,73.65,73.74,73.59,73.68,15300.0,49.2253,49.2855,49.1852,49.2454,15300.0
2008-05-06 15:30:00,73.69,73.87,73.66,73.77,74900.0,49.252,49.3723,49.232,49.3055,74900.0
2008-05-06 16:00:00,73.77,73.77,73.77,73.77,500.0,49.3055,49.3055,49.3055,49.3055,500.0
2008-05-07 09:30:00,73.62,73.78,73.5,73.6,22000.0,49.2052,49.3122,49.125,49.1919,22000.0
2008-05-07 10:00:00,73.59,73.63,73.47,73.61,12100.0,49.1852,49.2119,49.105,49.1986,12100.0
2008-05-07 10:30:00,73.61,73.78,73.43,73.43,45900.0,49.1986,49.3122,49.0783,49.0783,45900.0
2008-05-07 11:00:00,73.38,73.47,73.32,73.32,30800.0,49.0448,49.105,49.0047,49.0047,30800.0
2008-05-07 11:30:00,73.34,73.35,73.22,73.28,30400.0,49.0181,49.0248,48.9379,48.978,30400.0
2008-05-07 12:00:00,73.27,73.34,73.21,73.24,20300.0,48.9713,49.0181,48.9312,48.9513,20300.0
2008-05-07 12:30:00,73.25,73.31,73.21,73.3,17900.0,48.958,48.9981,48.9312,48.9914,17900.0
2008-05-07 13:00:00,73.24,73.25,72.99,73.08,23700.0,48.9513,48.958,48.7842,48.8443,23700.0
2008-05-07 13:30:00,73.09,73.12,72.97,73.01,17600.0,48.851,48.8711,48.7708,48.7975,17600.0
2008-05-07 14:00:00,73.03,73.06,72.71,72.73,16500.0,48.8109,48.831,48.597,48.6104,16500.0
2008-05-07 14:30:00,72.66,72.66,72.42,72.55,36500.0,48.5636,48.5636,48.4032,48.4901,36500.0
2008-05-07 15:00:00,72.52,72.59,72.17,72.27,45900.0,48.47,48.5168,48.2361,48.303,45900.0
2008-05-07 15:30:00,72.27,72.51,72.12,72.15,91100.0,48.303,48.4634,48.2027,48.2227,91100.0
2008-05-07 16:00:00,72.15,72.66,72.15,72.66,256700.0,48.2227,48.5636,48.2227,48.5636,256700.0
2008-05-08 09:30:00,72.56,72.56,72.25,72.35,32600.0,48.4968,48.4968,48.2896,48.3564,32600.0
2008-05-08 10:00:00,72.36,72.36,72.04,72.19,31200.0,48.3631,48.3631,48.1492,48.2495,31200.0
2008-05-08 10:30:00,72.19,72.19,71.83,72.02,27900.0,48.2495,48.2495,48.0089,48.1359,27900.0
2008-05-08 11:00:00,72.05,72.46,71.97,72.39,28500.0,48.1559,48.4299,48.1024,48.3832,28500.0
2008-05-08 11:30:00,72.39,72.49,72.3,72.39,23200.0,48.3832,48.45,48.323,48.3832,23200.0
2008-05-08 12:00:00,72.42,72.42,72.18,72.18,21100.0,48.4032,48.4032,48.2428,48.2428,21100.0
2008-05-08 12:30:00,72.18,72.25,72.13,72.25,12100.0,48.2428,48.2896,48.2094,48.2896,12100.0
2008-05-08 13:00:00,72.27,72.52,72.11,72.52,19400.0,48.303,48.47,48.196,48.47,19400.0
2008-05-08 13:30:00,72.5,72.68,72.41,72.67,51900.0,48.4567,48.577,48.3965,48.5703,51900.0
2008-05-08 14:00:00,72.61,72.64,72.29,72.32,23300.0,48.5302,48.5502,48.3163,48.3364,23300.0
2008-05-08 14:30:00,72.31,72.39,72.12,72.14,34100.0,48.3297,48.3832,48.2027,48.2161,34100.0
2008-05-08 15:00:00,72.2,72.32,72.02,72.14,60800.0,48.2562,48.3364,48.1359,48.2161,60800.0
2008-05-08 15:30:00,72.11,72.3,72.09,72.26,37400.0,48.196,48.323,48.1826,48.2963,37400.0
2008-05-08 16:00:00,72.28,72.28,72.14,72.14,700.0,48.3096,48.3096,48.2161,48.2161,700.0
2008-05-09 09:30:00,71.86,71.89,71.55,71.68,9400.0,48.0289,48.049,47.8217,47.9086,9400.0
2008-05-09 10:00:00,71.75,71.94,71.75,71.87,34200.0,47.9554,48.0824,47.9554,48.0356,34200.0
2008-05-09 10:30:00,71.87,72.25,71.87,72.05,53600.0,48.0356,48.2896,48.0356,48.1559,53600.0
2008-05-09 11:00:00,72.05,72.07,71.87,71.95,37500.0,48.1559,48.1693,48.0356,48.0891,37500.0
2008-05-09 11:30:00,71.95,71.96,71.75,71.82,31700.0,48.0891,48.0958,47.9554,48.0022,31700.0
2008-05-09 12:00:00,71.79,71.84,71.72,71.84,29500.0,47.9821,48.0156,47.9354,48.0156,29500.0
2008-05-09 12:30:00,71.84,71.89,71.79,71.88,53100.0,48.0156,48.049,47.9821,48.0423,53100.0
2008-05-09 13:00:00,71.86,71.87,71.67,71.68,21600.0,48.0289,48.0356,47.9019,47.9086,21600.0
2008-05-09 13:30:00,71.67,71.83,71.61,71.83,40900.0,47.9019,48.0089,47.8618,48.0089,40900.0
2008-05-09 14:00:00,71.82,71.87,71.7,71.71,28000.0,48.0022,48.0356,47.922,47.9287,28000.0
2008-05-09 14:30:00,71.7,71.79,71.67,71.73,19900.0,47.922,47.9821,47.9019,47.942,19900.0
2008-05-09 15:00:00,71.71,71.89,71.69,71.87,30200.0,47.9287,48.049,47.9153,48.0356,30200.0
2008-05-09 15:30:00,71.89,71.99,71.72,71.74,38600.0,48.049,48.1158,47.9354,47.9487,38600.0
2008-05-12 09:30:00,71.87,72.21,71.87,72.01,23400.0,48.0356,48.2629,48.0356,48.1292,23400.0
2008-05-12 10:00:00,72.01,72.01,71.83,71.94,20600.0,48.1292,48.1292,48.0089,48.0824,20600.0
2008-05-12 10:30:00,71.95,72.29,71.9,72.19,19700.0,48.0891,48.3163,48.0557,48.2495,19700.0
2008-05-12 11:00:00,72.2,72.3,72.15,72.29,20600.0,48.2562,48.323,48.2227,48.3163,20600.0
2008-05-12 11:30:00,72.29,72.37,72.24,72.36,16200.0,48.3163,48.3698,48.2829,48.3631,16200.0
2008-05-12 12:00:00,72.36,72.45,72.3,72.35,19600.0,48.3631,48.4233,48.323,48.3564,19600.0
2008-05-12 12:30:00,72.38,72.5,72.34,72.43,12800.0,48.3765,48.4567,48.3497,48.4099,12800.0
2008-05-12 13:00:00,72.41,72.42,72.28,72.28,11000.0,48.3965,48.4032,48.3096,48.3096,11000.0
2008-05-12 13:30:00,72.24,72.28,72.18,72.26,79200.0,48.2829,48.3096,48.2428,48.2963,79200.0
2008-05-12 14:00:00,72.28,72.59,72.23,72.51,23200.0,48.3096,48.5168,48.2762,48.4634,23200.0
2008-05-12 14:30:00,72.54,72.7,72.53,72.67,23500.0,48.4834,48.5904,48.4767,48.5703,23500.0
2008-05-12 15:00:00,72.64,72.73,72.6,72.64,43100.0,48.5502,48.6104,48.5235,48.5502,43100.0
2008-05-12 15:30:00,72.61,72.71,72.57,72.69,29700.0,48.5302,48.597,48.5035,48.5837,29700.0
2008-05-13 09:30:00,73.02,73.02,72.63,72.65,13700.0,48.8042,48.8042,48.5436,48.5569,13700.0
2008-05-13 10:00:00,72.71,72.74,72.5,72.61,26100.0,48.597,48.6171,48.4567,48.5302,26100.0
2008-05-13 10:30:00,72.65,72.66,72.37,72.4,22200.0,48.5569,48.5636,48.3698,48.3898,22200.0
2008-05-13 11:00:00,72.37,72.51,72.3,72.36,29000.0,48.3698,48.4634,48.323,48.3631,29000.0
2008-05-13 11:30:00,72.35,72.46,72.24,72.46,28800.0,48.3564,48.4299,48.2829,48.4299,28800.0
2008-05-13 12:00:00,72.48,72.62,72.46,72.56,34400.0,48.4433,48.5369,48.4299,48.4968,34400.0
2008-05-13 12:30:00,72.57,72.66,72.42,72.45,17300.0,48.5035,48.5636,48.4032,48.4233,17300.0
2008-05-13 13:00:00,72.45,72.46,72.35,72.43,15500.0,48.4233,48.4299,48.3564,48.4099,15500.0
2008-05-13 13:30:00,72.44,72.61,72.43,72.52,12100.0,48.4166,48.5302,48.4099,48.47,12100.0
2008-05-13 14:00:00,72.59,72.62,72.45,72.47,12800.0,48.5168,48.5369,48.4233,48.4366,12800.0
2008-05-13 14:30:00,72.48,72.62,72.46,72.62,23600.0,48.4433,48.5369,48.4299,48.5369,23600.0
2008-05-13 15:00:00,72.62,72.66,72.42,72.47,11500.0,48.5369,48.5636,48.4032,48.4366,11500.0
2008-05-13 15:30:00,72.49,72.54,72.38,72.53,16500.0,48.45,48.4834,48.3765,48.4767,16500.0
2008-05-13 16:00:00,72.53,72.53,72.53,72.53,300.0,48.4767,48.4767,48.4767,48.4767,300.0
2008-05-14 09:30:00,72.93,73.25,72.78,73.15,36700.0,48.7441,48.958,48.6438,48.8911,36700.0
2008-05-14 10:00:00,73.15,73.24,73.08,73.2,15700.0,48.8911,48.9513,48.8443,48.9245,15700.0
2008-05-14 10:30:00,73.18,73.29,73.1,73.15,34400.0,48.9112,48.9847,48.8577,48.8911,34400.0
2008-05-14 11:00:00,73.18,73.19,73.07,73.19,17800.0,48.9112,48.9179,48.8376,48.9179,17800.0
2008-05-14 11:30:00,73.18,73.29,73.18,73.19,23600.0,48.9112,48.9847,48.9112,48.9179,23600.0
2008-05-14 12:00:00,73.19,73.27,73.19,73.22,16100.0,48.9179,48.9713,48.9179,48.9379,16100.0
2008-05-14 12:30:00,73.24,73.28,73.18,73.27,6000.0,48.9513,48.978,48.9112,48.9713,6000.0
2008-05-14 13:00:00,73.28,73.43,73.27,73.4,13000.0,48.978,49.0783,48.9713,49.0582,13000.0
2008-05-14 13:30:00,73.4,73.49,73.4,73.4,11300.0,49.0582,49.1184,49.0582,49.0582,11300.0
2008-05-14 14:00:00,73.44,73.44,73.34,73.4,9900.0,49.0849,49.0849,49.0181,49.0582,9900.0
2008-05-14 14:30:00,73.41,73.47,73.34,73.34,20400.0,49.0649,49.105,49.0181,49.0181,20400.0
2008-05-14 15:00:00,73.35,73.35,73.18,73.21,15300.0,49.0248,49.0248,48.9112,48.9312,15300.0
2008-05-14 15:30:00,73.23,73.23,72.97,73.0,46900.0,48.9446,48.9446,48.7708,48.7909,46900.0
2008-05-14 16:00:00,73.0,73.0,73.0,73.0,100.0,48.7909,48.7909,48.7909,48.7909,100.0
2008-05-15 09:30:00,73.14,73.14,72.85,73.01,28500.0,48.8844,48.8844,48.6906,48.7975,28500.0
2008-05-15 10:00:00,73.07,73.08,72.81,73.04,25600.0,48.8376,48.8443,48.6639,48.8176,25600.0
2008-05-15 10:30:00,73.03,73.11,72.93,73.05,17700.0,48.8109,48.8644,48.7441,48.8243,17700.0
2008-05-15 11:00:00,73.04,73.17,72.93,72.94,23400.0,48.8176,48.9045,48.7441,48.7508,23400.0
2008-05-15 11:30:00,72.96,73.0,72.87,73.0,25100.0,48.7641,48.7909,48.704,48.7909,25100.0
2008-05-15 12:00:00,72.99,73.29,72.99,73.29,28100.0,48.7842,48.9847,48.7842,48.9847,28100.0
2008-05-15 12:30:00,73.3,73.45,73.29,73.37,22500.0,48.9914,49.0916,48.9847,49.0382,22500.0
2008-05-15 13:00:00,73.34,73.48,73.33,73.42,23500.0,49.0181,49.1117,49.0114,49.0716,23500.0
2008-05-15 13:30:00,73.43,73.43,73.24,73.32,16600.0,49.0783,49.0783,48.9513,49.0047,16600.0
2008-05-15 14:00:00,73.31,73.47,73.25,73.25,12500.0,48.9981,49.105,48.958,48.958,12500.0
2008-05-15 14:30:00,73.26,73.47,73.24,73.41,10500.0,48.9646,49.105,48.9513,49.0649,10500.0
2008-05-15 15:00:00,73.4,73.48,73.36,73.46,32500.0,49.0582,49.1117,49.0315,49.0983,32500.0
2008-05-15 15:30:00,73.45,73.78,73.41,73.7,33600.0,49.0916,49.3122,49.0649,49.2587,33600.0
2008-05-15 16:00:00,73.66,73.66,73.66,73.66,100.0,49.232,49.232,49.232,49.232,100.0
2008-05-16 09:30:00,73.96,73.96,73.38,73.41,24000.0,49.4325,49.4325,49.0448,49.0649,24000.0
2008-05-16 10:00:00,73.44,73.44,73.21,73.38,18600.0,49.0849,49.0849,48.9312,49.0448,18600.0
2008-05-16 10:30:00,73.43,73.46,73.13,73.14,31900.0,49.0783,49.0983,48.8777,48.8844,31900.0
2008-05-16 11:00:00,73.1,73.17,73.04,73.1,19900.0,48.8577,48.9045,48.8176,48.8577,19900.0
2008-05-16 11:30:00,73.11,73.22,73.08,73.15,17500.0,48.8644,48.9379,48.8443,48.8911,17500.0
2008-05-16 12:00:00,73.15,73.29,73.11,73.29,10000.0,48.8911,48.9847,48.8644,48.9847,10000.0
2008-05-16 12:30:00,73.32,73.43,73.25,73.39,16800.0,49.0047,49.0783,48.958,49.0515,16800.0
2008-05-16 13:00:00,73.39,73.47,73.34,73.4,15000.0,49.0515,49.105,49.0181,49.0582,15000.0
2008-05-16 13:30:00,73.39,73.39,73.25,73.33,20500.0,49.0515,49.0515,48.958,49.0114,20500.0
2008-05-16 14:00:00,73.3,73.4,73.25,73.38,9800.0,48.9914,49.0582,48.958,49.0448,9800.0
2008-05-16 14:30:00,73.35,73.52,73.31,73.47,11000.0,49.0248,49.1384,48.9981,49.105,11000.0
2008-05-16 15:00:00,73.39,73.59,73.39,73.51,12200.0,49.0515,49.1852,49.0515,49.1317,12200.0
2008-05-16 15:30:00,73.51,73.59,73.47,73.47,14200.0,49.1317,49.1852,49.105,49.105,14200.0
2008-05-19 09:30:00,73.69,73.71,73.44,73.7,12400.0,49.252,49.2654,49.0849,49.2587,12400.0
2008-05-19 10:00:00,73.75,73.91,73.71,73.91,20800.0,49.2921,49.3991,49.2654,49.3991,20800.0
2008-05-19 10:30:00,73.91,74.04,73.87,73.98,13300.0,49.3991,49.486,49.3723,49.4459,13300.0
2008-05-19 11:00:00,73.98,74.25,73.96,74.2,27700.0,49.4459,49.6263,49.4325,49.5929,27700.0
2008-05-19 11:30:00,74.21,74.35,74.2,74.25,13900.0,49.5996,49.6932,49.5929,49.6263,13900.0
2008-05-19 12:00:00,74.25,74.3,74.21,74.27,24400.0,49.6263,49.6597,49.5996,49.6397,24400.0
2008-05-19 12:30:00,74.28,74.34,74.17,74.17,14700.0,49.6464,49.6865,49.5729,49.5729,14700.0
2008-05-19 13:00:00,74.21,74.35,74.2,74.35,11700.0,49.5996,49.6932,49.5929,49.6932,11700.0
2008-05-19 13:30:00,74.36,74.36,74.09,74.1,13100.0,49.6998,49.6998,49.5194,49.5261,13100.0
2008-05-19 14:00:00,74.1,74.11,73.71,73.76,18900.0,49.5261,49.5327,49.2654,49.2988,18900.0
2008-05-19 14:30:00,73.76,73.89,73.75,73.85,20600.0,49.2988,49.3857,49.2921,49.359,20600.0
2008-05-19 15:00:00,73.85,73.89,73.76,73.76,21700.0,49.359,49.3857,49.2988,49.2988,21700.0
2008-05-19 15:30:00,73.73,73.73,73.4,73.65,29200.0,49.2788,49.2788,49.0582,49.2253,29200.0
2008-05-20 09:30:00,73.41,73.48,73.02,73.03,31100.0,49.0649,49.1117,48.8042,48.8109,31100.0
2008-05-20 10:00:00,73.0,73.08,72.85,73.08,37200.0,48.7909,48.8443,48.6906,48.8443,37200.0
2008-05-20 10:30:00,73.03,73.05,72.87,72.99,23100.0,48.8109,48.8243,48.704,48.7842,23100.0
2008-05-20 11:00:00,73.0,73.03,72.8,72.87,43600.0,48.7909,48.8109,48.6572,48.704,43600.0
2008-05-20 11:30:00,72.87,72.88,72.72,72.78,24100.0,48.704,48.7107,48.6037,48.6438,24100.0
2008-05-20 12:00:00,72.76,72.92,72.74,72.88,19500.0,48.6305,48.7374,48.6171,48.7107,19500.0
2008-05-20 12:30:00,72.87,72.92,72.72,72.75,47300.0,48.704,48.7374,48.6037,48.6238,47300.0
2008-05-20 13:00:00,72.75,72.84,72.72,72.8,28800.0,48.6238,48.6839,48.6037,48.6572,28800.0
2008-05-20 13:30:00,72.78,72.79,72.59,72.59,36800.0,48.6438,48.6505,48.5168,48.5168,36800.0
2008-05-20 14:00:00,72.59,72.69,72.47,72.48,118700.0,48.5168,48.5837,48.4366,48.4433,118700.0
2008-05-20 14:30:00,72.51,72.63,72.51,72.56,17500.0,48.4634,48.5436,48.4634,48.4968,17500.0
2008-05-20 15:00:00,72.56,72.76,72.56,72.69,19400.0,48.4968,48.6305,48.4968,48.5837,19400.0
2008-05-20 15:30:00,72.68,72.75,72.44,72.71,25200.0,48.577,48.6238,48.4166,48.597,25200.0
2008-05-20 16:00:00,72.67,72.71,72.66,72.66,600.0,48.5703,48.597,48.5636,48.5636,600.0
2008-05-21 09:30:00,72.65,72.9,72.61,72.61,34100.0,48.5569,48.724,48.5302,48.5302,34100.0
2008-05-21 10:00:00,72.59,72.84,72.53,72.77,94600.0,48.5168,48.6839,48.4767,48.6371,94600.0
2008-05-21 10:30:00,72.76,72.76,72.25,72.26,65300.0,48.6305,48.6305,48.2896,48.2963,65300.0
2008-05-21 11:00:00,72.28,72.48,72.2,72.48,63400.0,48.3096,48.4433,48.2562,48.4433,63400.0
2008-05-21 11:30:00,72.46,72.51,72.37,72.45,139300.0,48.4299,48.4634,48.3698,48.4233,139300.0
2008-05-21 12:00:00,72.45,72.45,72.35,72.4,35800.0,48.4233,48.4233,48.3564,48.3898,35800.0
2008-05-21 12:30:00,72.4,72.52,72.36,72.4,12900.0,48.3898,48.47,48.3631,48.3898,12900.0
2008-05-21 13:00:00,72.39,72.39,72.15,72.16,32000.0,48.3832,48.3832,48.2227,48.2294,32000.0
2008-05-21 13:30:00,72.23,72.32,72.09,72.12,10300.0,48.2762,48.3364,48.1826,48.2027,10300.0
2008-05-21 14:00:00,72.08,72.13,71.62,71.68,41400.0,48.176,48.2094,47.8685,47.9086,41400.0
2008-05-21 14:30:00,71.7,71.71,71.42,71.59,44300.0,47.922,47.9287,47.7348,47.8485,44300.0
2008-05-21 15:00:00,71.57,71.78,71.53,71.62,47900.0,47.8351,47.9755,47.8084,47.8685,47900.0
2008-05-21 15:30:00,71.62,71.71,71.36,71.48,71000.0,47.8685,47.9287,47.6947,47.7749,71000.0
2008-05-21 16:00:00,71.49,71.49,71.49,71.49,100.0,47.7816,47.7816,47.7816,47.7816,100.0
2008-05-22 09:30:00,71.4,71.67,71.36,71.59,107700.0,47.7215,47.9019,47.6947,47.8485,107700.0
2008-05-22 10:00:00,71.58,71.94,71.58,71.91,253200.0,47.8418,48.0824,47.8418,48.0623,253200.0
2008-05-22 10:30:00,71.96,72.09,71.69,71.76,137000.0,48.0958,48.1826,47.9153,47.9621,137000.0
2008-05-22 11:00:00,71.79,71.93,71.73,71.8,187800.0,47.9821,48.0757,47.942,47.9888,187800.0
2008-05-22 11:30:00,71.79,71.82,71.53,71.63,113000.0,47.9821,48.0022,47.8084,47.8752,113000.0
2008-05-22 12:00:00,71.64,71.69,71.54,71.69,13600.0,47.8819,47.9153,47.815,47.9153,13600.0
2008-05-22 12:30:00,71.7,71.82,71.65,71.81,30700.0,47.922,48.0022,47.8886,47.9955,30700.0
2008-05-22 13:00:00,71.79,71.82,71.69,71.69,72800.0,47.9821,48.0022,47.9153,47.9153,72800.0
2008-05-22 13:30:00,71.67,71.92,71.65,71.81,112800.0,47.9019,48.069,47.8886,47.9955,112800.0
2008-05-22 14:00:00,71.81,71.92,71.6,71.65,143700.0,47.9955,48.069,47.8551,47.8886,143700.0
2008-05-22 14:30:00,71.63,71.8,71.61,71.77,46900.0,47.8752,47.9888,47.8618,47.9688,46900.0
2008-05-22 15:00:00,71.76,71.83,71.61,71.64,77600.0,47.9621,48.0089,47.8618,47.8819,77600.0
2008-05-22 15:30:00,71.65,71.83,71.6,71.76,294100.0,47.8886,48.0089,47.8551,47.9621,294100.0
2008-05-22 16:00:00,71.74,71.79,71.74,71.79,200.0,47.9487,47.9821,47.9487,47.9821,200.0
2008-05-23 09:30:00,71.44,71.45,70.92,71.01,52000.0,47.7482,47.7549,47.4007,47.4608,52000.0
2008-05-23 10:00:00,71.02,71.15,70.93,70.94,43900.0,47.4675,47.5544,47.4073,47.414,43900.0
2008-05-23 10:30:00,70.91,70.96,70.79,70.88,16600.0,47.394,47.4274,47.3138,47.3739,16600.0
2008-05-23 11:00:00,70.9,70.94,70.67,70.76,18300.0,47.3873,47.414,47.2336,47.2937,18300.0
2008-05-23 11:30:00,70.75,70.88,70.65,70.81,46900.0,47.287,47.3739,47.2202,47.3271,46900.0
2008-05-23 12:00:00,70.84,70.94,70.77,70.79,46300.0,47.3472,47.414,47.3004,47.3138,46300.0
2008-05-23 12:30:00,70.79,70.81,70.59,70.61,32200.0,47.3138,47.3271,47.1801,47.1935,32200.0
2008-05-23 13:00:00,70.6,70.78,70.58,70.73,18700.0,47.1868,47.3071,47.1734,47.2737,18700.0
2008-05-23 13:30:00,70.74,70.88,70.61,70.61,9600.0,47.2803,47.3739,47.1935,47.1935,9600.0
2008-05-23 14:00:00,70.62,70.82,70.62,70.79,18600.0,47.2001,47.3338,47.2001,47.3138,18600.0
2008-05-23 14:30:00,70.8,70.89,70.72,70.81,8600.0,47.3205,47.3806,47.267,47.3271,8600.0
2008-05-23 15:00:00,70.78,70.84,70.64,70.81,17900.0,47.3071,47.3472,47.2135,47.3271,17900.0
2008-05-23 15:30:00,70.81,70.9,70.62,70.62,27300.0,47.3271,47.3873,47.2001,47.2001,27300.0
2008-05-27 09:30:00,70.55,71.06,70.55,70.91,21200.0,47.1534,47.4942,47.1534,47.394,21200.0
2008-05-27 10:00:00,70.91,71.23,70.88,70.93,26700.0,47.394,47.6078,47.3739,47.4073,26700.0
2008-05-27 10:30:00,70.95,70.98,70.86,70.97,12400.0,47.4207,47.4408,47.3606,47.4341,12400.0
2008-05-27 11:00:00,70.98,71.03,70.63,70.66,21000.0,47.4408,47.4742,47.2068,47.2269,21000.0
2008-05-27 11:30:00,70.67,70.69,70.52,70.53,14300.0,47.2336,47.2469,47.1333,47.14,14300.0
2008-05-27 12:00:00,70.53,70.67,70.48,70.67,10000.0,47.14,47.2336,47.1066,47.2336,10000.0
2008-05-27 12:30:00,70.68,70.77,70.66,70.76,6900.0,47.2402,47.3004,47.2269,47.2937,6900.0
2008-05-27 13:00:00,70.74,70.74,70.61,70.69,11000.0,47.2803,47.2803,47.1935,47.2469,11000.0
2008-05-27 13:30:00,70.69,70.82,70.66,70.8,27900.0,47.2469,47.3338,47.2269,47.3205,27900.0
2008-05-27 14:00:00,70.79,70.92,70.78,70.86,40100.0,47.3138,47.4007,47.3071,47.3606,40100.0
2008-05-27 14:30:00,70.83,71.19,70.83,71.18,24500.0,47.3405,47.5811,47.3405,47.5744,24500.0
2008-05-27 15:00:00,71.16,71.23,71.09,71.15,19700.0,47.5611,47.6078,47.5143,47.5544,19700.0
2008-05-27 15:30:00,71.18,71.29,71.08,71.14,29100.0,47.5744,47.648,47.5076,47.5477,29100.0
2008-05-27 16:00:00,71.14,71.14,71.14,71.14,100.0,47.5477,47.5477,47.5477,47.5477,100.0
2008-05-28 09:30:00,71.48,71.55,71.06,71.18,98600.0,47.7749,47.8217,47.4942,47.5744,98600.0
2008-05-28 10:00:00,71.18,71.18,70.78,70.87,140800.0,47.5744,47.5744,47.3071,47.3672,140800.0
2008-05-28 10:30:00,70.86,71.17,70.85,71.14,106600.0,47.3606,47.5677,47.3539,47.5477,106600.0
2008-05-28 11:00:00,71.11,71.11,70.91,70.93,35800.0,47.5276,47.5276,47.394,47.4073,35800.0
2008-05-28 11:30:00,70.93,71.03,70.86,70.87,49400.0,47.4073,47.4742,47.3606,47.3672,49400.0
2008-05-28 12:00:00,70.84,70.98,70.67,70.94,56800.0,47.3472,47.4408,47.2336,47.414,56800.0
2008-05-28 12:30:00,70.92,70.93,70.86,70.92,14500.0,47.4007,47.4073,47.3606,47.4007,14500.0
2008-05-28 13:00:00,70.92,71.08,70.91,71.05,13000.0,47.4007,47.5076,47.394,47.4875,13000.0
2008-05-28 13:30:00,71.08,71.08,70.79,70.86,27100.0,47.5076,47.5076,47.3138,47.3606,27100.0
2008-05-28 14:00:00,70.88,70.93,70.74,70.86,45800.0,47.3739,47.4073,47.2803,47.3606,45800.0
2008-05-28 14:30:00,70.84,70.99,70.81,70.91,21700.0,47.3472,47.4474,47.3271,47.394,21700.0
2008-05-28 15:00:00,70.92,71.28,70.92,71.24,39600.0,47.4007,47.6413,47.4007,47.6145,39600.0
2008-05-28 15:30:00,71.22,71.35,71.12,71.35,73800.0,47.6012,47.6881,47.5343,47.6881,73800.0
2008-05-28 16:00:00,71.39,71.39,71.35,71.35,15300.0,47.7148,47.7148,47.6881,47.6881,15300.0
2008-05-29 09:30:00,71.3,71.55,71.22,71.52,38200.0,47.6546,47.8217,47.6012,47.8017,38200.0
2008-05-29 10:00:00,71.56,71.76,71.33,71.69,30000.0,47.8284,47.9621,47.6747,47.9153,30000.0
2008-05-29 10:30:00,71.62,71.88,71.26,71.82,51500.0,47.8685,48.0423,47.6279,48.0022,51500.0
2008-05-29 11:00:00,71.8,71.91,71.73,71.85,54100.0,47.9888,48.0623,47.942,48.0222,54100.0
2008-05-29 11:30:00,71.84,72.09,71.82,72.04,44000.0,48.0156,48.1826,48.0022,48.1492,44000.0
2008-05-29 12:00:00,72.05,72.06,71.97,72.01,14700.0,48.1559,48.1626,48.1024,48.1292,14700.0
2008-05-29 12:30:00,72.01,72.31,72.01,72.21,23600.0,48.1292,48.3297,48.1292,48.2629,23600.0
2008-05-29 13:00:00,72.23,72.31,72.15,72.15,14600.0,48.2762,48.3297,48.2227,48.2227,14600.0
2008-05-29 13:30:00,72.14,72.23,72.12,72.16,54400.0,48.2161,48.2762,48.2027,48.2294,54400.0
2008-05-29 14:00:00,72.17,72.36,72.13,72.26,31600.0,48.2361,48.3631,48.2094,48.2963,31600.0
2008-05-29 14:30:00,72.24,72.25,72.05,72.1,13900.0,48.2829,48.2896,48.1559,48.1893,13900.0
2008-05-29 15:00:00,72.04,72.12,71.9,71.92,16200.0,48.1492,48.2027,48.0557,48.069,16200.0
2008-05-29 15:30:00,71.96,72.05,71.9,72.0,25500.0,48.0958,48.1559,48.0557,48.1225,25500.0
2008-05-29 16:00:00,72.0,72.0,72.0,72.0,100.0,48.1225,48.1225,48.1225,48.1225,100.0
2008-05-30 09:30:00,72.11,72.21,71.8,71.84,41900.0,48.196,48.2629,47.9888,48.0156,41900.0
2008-05-30 10:00:00,71.85,72.16,71.78,72.15,41300.0,48.0222,48.2294,47.9755,48.2227,41300.0
2008-05-30 10:30:00,72.17,72.17,71.84,71.9,25000.0,48.2361,48.2361,48.0156,48.0557,25000.0
2008-05-30 11:00:00,71.91,71.92,71.75,71.8,22100.0,48.0623,48.069,47.9554,47.9888,22100.0
2008-05-30 11:30:00,71.78,72.0,71.78,71.98,15200.0,47.9755,48.1225,47.9755,48.1091,15200.0
2008-05-30 12:00:00,71.99,72.02,71.93,72.01,9900.0,48.1158,48.1359,48.0757,48.1292,9900.0
2008-05-30 12:30:00,72.02,72.09,72.01,72.01,8900.0,48.1359,48.1826,48.1292,48.1292,8900.0
2008-05-30 13:00:00,72.04,72.06,71.92,72.04,107100.0,48.1492,48.1626,48.069,48.1492,107100.0
2008-05-30 13:30:00,72.03,72.14,71.99,72.07,20800.0,48.1425,48.2161,48.1158,48.1693,20800.0
2008-05-30 14:00:00,72.06,72.08,71.95,71.98,39200.0,48.1626,48.176,48.0891,48.1091,39200.0
2008-05-30 14:30:00,71.97,72.07,71.97,72.04,28700.0,48.1024,48.1693,48.1024,48.1492,28700.0
2008-05-30 15:00:00,72.05,72.11,71.94,71.97,53300.0,48.1559,48.196,48.0824,48.1024,53300.0
2008-05-30 15:30:00,72.01,72.11,71.82,71.82,45700.0,48.1292,48.196,48.0022,48.0022,45700.0
2008-06-02 09:30:00,71.74,71.76,71.25,71.29,19900.0,47.9487,47.9621,47.6212,47.648,19900.0
2008-06-02 10:00:00,71.3,71.39,71.04,71.04,29500.0,47.6546,47.7148,47.4809,47.4809,29500.0
2008-06-02 10:30:00,71.02,71.19,70.97,71.15,18000.0,47.4675,47.5811,47.4341,47.5544,18000.0
2008-06-02 11:00:00,71.12,71.15,71.02,71.02,27500.0,47.5343,47.5544,47.4675,47.4675,27500.0
2008-06-02 11:30:00,71.03,71.07,70.9,71.03,29600.0,47.4742,47.5009,47.3873,47.4742,29600.0
2008-06-02 12:00:00,71.02,71.07,70.97,70.97,17600.0,47.4675,47.5009,47.4341,47.4341,17600.0
2008-06-02 12:30:00,70.97,71.0,70.57,70.59,48200.0,47.4341,47.4541,47.1667,47.1801,48200.0
2008-06-02 13:00:00,70.59,70.77,70.56,70.75,38300.0,47.1801,47.3004,47.16,47.287,38300.0
2008-06-02 13:30:00,70.74,70.8,70.69,70.79,26500.0,47.2803,47.3205,47.2469,47.3138,26500.0
2008-06-02 14:00:00,70.82,70.91,70.76,70.87,34900.0,47.3338,47.394,47.2937,47.3672,34900.0
2008-06-02 14:30:00,70.89,70.92,70.78,70.85,20600.0,47.3806,47.4007,47.3071,47.3539,20600.0
2008-06-02 15:00:00,70.83,71.03,70.77,70.98,51700.0,47.3405,47.4742,47.3004,47.4408,51700.0
2008-06-02 15:30:00,71.01,71.16,70.97,71.07,29600.0,47.4608,47.5611,47.4341,47.5009,29600.0
2008-06-03 09:30:00,71.39,71.39,70.94,71.0,59000.0,47.7148,47.7148,47.414,47.4541,59000.0
2008-06-03 10:00:00,71.01,71.38,71.01,71.03,90900.0,47.4608,47.7081,47.4608,47.4742,90900.0
2008-06-03 10:30:00,71.02,71.1,70.91,71.08,49400.0,47.4675,47.521,47.394,47.5076,49400.0
2008-06-03 11:00:00,71.08,71.24,71.05,71.2,65000.0,47.5076,47.6145,47.4875,47.5878,65000.0
2008-06-03 11:30:00,71.21,71.29,71.12,71.26,43200.0,47.5945,47.648,47.5343,47.6279,43200.0
2008-06-03 12:00:00,71.27,71.29,71.07,71.08,23500.0,47.6346,47.648,47.5009,47.5076,23500.0
2008-06-03 12:30:00,71.07,71.1,70.93,70.95,27200.0,47.5009,47.521,47.4073,47.4207,27200.0
2008-06-03 13:00:00,70.96,71.08,70.87,70.88,39800.0,47.4274,47.5076,47.3672,47.3739,39800.0
2008-06-03 13:30:00,70.87,70.87,70.27,70.44,82400.0,47.3672,47.3672,46.9662,47.0798,82400.0
2008-06-03 14:00:00,70.42,70.47,70.13,70.2,81000.0,47.0665,47.0999,46.8726,46.9194,81000.0
2008-06-03 14:30:00,70.19,70.46,70.18,70.46,38100.0,46.9127,47.0932,46.9061,47.0932,38100.0
2008-06-03 15:00:00,70.45,70.78,70.39,70.74,74400.0,47.0865,47.3071,47.0464,47.2803,74400.0
2008-06-03 15:30:00,70.7,70.88,70.59,70.59,58300.0,47.2536,47.3739,47.1801,47.1801,58300.0
2008-06-03 16:00:00,70.71,70.71,70.59,70.59,1100.0,47.2603,47.2603,47.1801,47.1801,1100.0
2008-06-04 09:30:00,70.38,70.87,70.38,70.63,41100.0,47.0397,47.3672,47.0397,47.2068,41100.0
2008-06-04 10:00:00,70.64,70.8,70.49,70.77,132200.0,47.2135,47.3205,47.1133,47.3004,132200.0
2008-06-04 10:30:00,70.8,71.03,70.6,70.98,73400.0,47.3205,47.4742,47.1868,47.4408,73400.0
2008-06-04 11:00:00,70.97,71.14,70.87,71.1,33700.0,47.4341,47.5477,47.3672,47.521,33700.0
2008-06-04 11:30:00,71.08,71.09,70.89,70.99,33400.0,47.5076,47.5143,47.3806,47.4474,33400.0
2008-06-04 12:00:00,70.95,71.12,70.89,71.01,64400.0,47.4207,47.5343,47.3806,47.4608,64400.0
2008-06-04 12:30:00,71.01,71.08,70.67,70.67,79500.0,47.4608,47.5076,47.2336,47.2336,79500.0
2008-06-04 13:00:00,70.67,70.87,70.55,70.84,45500.0,47.2336,47.3672,47.1534,47.3472,45500.0
2008-06-04 13:30:00,70.84,70.93,70.78,70.9,23300.0,47.3472,47.4073,47.3071,47.3873,23300.0
2008-06-04 14:00:00,70.89,70.91,70.45,70.49,45300.0,47.3806,47.394,47.0865,47.1133,45300.0
2008-06-04 14:30:00,70.47,70.69,70.21,70.24,66500.0,47.0999,47.2469,46.9261,46.9462,66500.0
2008-06-04 15:00:00,70.25,70.58,70.25,70.41,74100.0,46.9528,47.1734,46.9528,47.0598,74100.0
2008-06-04 15:30:00,70.45,70.66,70.35,70.58,81200.0,47.0865,47.2269,47.0197,47.1734,81200.0
2008-06-04 16:00:00,70.58,70.58,70.58,70.58,400.0,47.1734,47.1734,47.1734,47.1734,400.0
2008-06-05 09:30:00,70.85,71.02,70.62,70.99,27700.0,47.3539,47.4675,47.2001,47.4474,27700.0
2008-06-05 10:00:00,70.99,71.31,70.79,71.24,20200.0,47.4474,47.6613,47.3138,47.6145,20200.0
2008-06-05 10:30:00,71.24,71.41,71.23,71.32,21900.0,47.6145,47.7282,47.6078,47.668,21900.0
2008-06-05 11:00:00,71.31,71.35,71.11,71.24,50200.0,47.6613,47.6881,47.5276,47.6145,50200.0
2008-06-05 11:30:00,71.24,71.32,71.18,71.26,13300.0,47.6145,47.668,47.5744,47.6279,13300.0
2008-06-05 12:00:00,71.26,71.5,71.24,71.47,39300.0,47.6279,47.7883,47.6145,47.7683,39300.0
2008-06-05 12:30:00,71.49,71.54,71.41,71.46,11700.0,47.7816,47.815,47.7282,47.7616,11700.0
2008-06-05 13:00:00,71.51,71.54,71.41,71.48,16300.0,47.795,47.815,47.7282,47.7749,16300.0
2008-06-05 13:30:00,71.45,71.53,71.38,71.42,10200.0,47.7549,47.8084,47.7081,47.7348,10200.0
2008-06-05 14:00:00,71.39,71.41,71.0,71.05,37700.0,47.7148,47.7282,47.4541,47.4875,37700.0
2008-06-05 14:30:00,71.08,71.34,71.04,71.34,15000.0,47.5076,47.6814,47.4809,47.6814,15000.0
2008-06-05 15:00:00,71.4,71.6,71.33,71.55,17200.0,47.7215,47.8551,47.6747,47.8217,17200.0
2008-06-05 15:30:00,71.54,71.75,71.53,71.72,92400.0,47.815,47.9554,47.8084,47.9354,92400.0
2008-06-05 16:00:00,71.72,71.72,71.72,71.72,100.0,47.9354,47.9354,47.9354,47.9354,100.0
2008-06-06 09:30:00,70.8,71.17,70.64,70.74,29400.0,47.3205,47.5677,47.2135,47.2803,29400.0
2008-06-06 10:00:00,70.67,70.67,70.29,70.41,53000.0,47.2336,47.2336,46.9796,47.0598,53000.0
2008-06-06 10:30:00,70.44,70.54,70.27,70.37,30600.0,47.0798,47.1467,46.9662,47.0331,30600.0
2008-06-06 11:00:00,70.35,70.35,70.02,70.02,16900.0,47.0197,47.0197,46.7991,46.7991,16900.0
2008-06-06 11:30:00,70.02,70.28,70.02,70.18,18700.0,46.7991,46.9729,46.7991,46.9061,18700.0
2008-06-06 12:00:00,70.19,70.22,70.07,70.07,12200.0,46.9127,46.9328,46.8325,46.8325,12200.0
2008-06-06 12:30:00,70.1,70.28,70.08,70.11,18100.0,46.8526,46.9729,46.8392,46.8593,18100.0
2008-06-06 13:00:00,70.15,70.15,69.88,69.99,34400.0,46.886,46.886,46.7056,46.7791,34400.0
2008-06-06 13:30:00,69.98,70.13,69.85,69.97,15700.0,46.7724,46.8726,46.6855,46.7657,15700.0
2008-06-06 14:00:00,69.94,69.94,69.57,69.75,34800.0,46.7457,46.7457,46.4984,46.6187,34800.0
2008-06-06 14:30:00,69.73,69.86,69.63,69.63,16500.0,46.6053,46.6922,46.5385,46.5385,16500.0
2008-06-06 15:00:00,69.62,69.99,69.48,69.57,44200.0,46.5318,46.7791,46.4382,46.4984,44200.0
2008-06-06 15:30:00,69.59,69.66,69.23,69.25,65600.0,46.5117,46.5585,46.2711,46.2845,65600.0
2008-06-09 09:30:00,69.51,69.52,69.18,69.47,59200.0,46.4583,46.4649,46.2377,46.4315,59200.0
2008-06-09 10:00:00,69.48,69.75,69.39,69.57,98600.0,46.4382,46.6187,46.3781,46.4984,98600.0
2008-06-09 10:30:00,69.58,69.6,69.34,69.39,36800.0,46.505,46.5184,46.3446,46.3781,36800.0
2008-06-09 11:00:00,69.35,69.57,69.35,69.57,19900.0,46.3513,46.4984,46.3513,46.4984,19900.0
2008-06-09 11:30:00,69.58,69.65,69.4,69.42,27500.0,46.505,46.5518,46.3847,46.3981,27500.0
2008-06-09 12:00:00,69.39,69.46,69.3,69.41,16400.0,46.3781,46.4248,46.3179,46.3914,16400.0
2008-06-09 12:30:00,69.39,69.47,69.38,69.41,6900.0,46.3781,46.4315,46.3714,46.3914,6900.0
2008-06-09 13:00:00,69.39,69.43,68.93,69.07,25800.0,46.3781,46.4048,46.0706,46.1642,25800.0
2008-06-09 13:30:00,69.07,69.1,68.8,68.85,21200.0,46.1642,46.1842,45.9837,46.0171,21200.0
2008-06-09 14:00:00,68.83,68.87,68.54,68.84,32500.0,46.0038,46.0305,45.8099,46.0105,32500.0
2008-06-09 14:30:00,68.83,69.01,68.73,68.74,69700.0,46.0038,46.1241,45.9369,45.9436,69700.0
2008-06-09 15:00:00,68.73,68.83,68.58,68.66,45900.0,45.9369,46.0038,45.8367,45.8901,45900.0
2008-06-09 15:30:00,68.64,69.02,68.6,68.95,52700.0,45.8768,46.1308,45.85,46.084,52700.0
2008-06-10 09:30:00,68.63,68.71,68.29,68.56,25800.0,45.8701,45.9236,45.6428,45.8233,25800.0
2008-06-10 10:00:00,68.58,69.01,68.53,68.9,28300.0,45.8367,46.1241,45.8033,46.0506,28300.0
2008-06-10 10:30:00,68.89,68.92,68.68,68.77,30500.0,46.0439,46.0639,45.9035,45.9637,30500.0
2008-06-10 11:00:00,68.76,68.9,68.54,68.73,80800.0,45.957,46.0506,45.8099,45.9369,80800.0
2008-06-10 11:30:00,68.74,69.14,68.67,68.93,38500.0,45.9436,46.211,45.8968,46.0706,38500.0
2008-06-10 12:00:00,68.95,69.21,68.8,69.1,115800.0,46.084,46.2577,45.9837,46.1842,115800.0
2008-06-10 12:30:00,69.13,69.23,69.08,69.15,27200.0,46.2043,46.2711,46.1709,46.2176,27200.0
2008-06-10 13:00:00,69.15,69.42,69.07,69.38,25300.0,46.2176,46.3981,46.1642,46.3714,25300.0
2008-06-10 13:30:00,69.35,69.38,69.17,69.17,23300.0,46.3513,46.3714,46.231,46.231,23300.0
2008-06-10 14:00:00,69.16,69.16,68.79,68.96,85100.0,46.2243,46.2243,45.977,46.0907,85100.0
2008-06-10 14:30:00,68.97,69.04,68.89,69.0,30600.0,46.0973,46.1441,46.0439,46.1174,30600.0
2008-06-10 15:00:00,69.0,69.1,68.95,69.05,49300.0,46.1174,46.1842,46.084,46.1508,49300.0
2008-06-10 15:30:00,69.02,69.09,68.84,68.88,41100.0,46.1308,46.1775,46.0105,46.0372,41100.0
2008-06-10 16:00:00,68.91,68.93,68.84,68.84,2500.0,46.0572,46.0706,46.0105,46.0105,2500.0
2008-06-11 09:30:00,68.8,68.8,68.38,68.38,24800.0,45.9837,45.9837,45.703,45.703,24800.0
2008-06-11 10:00:00,68.31,68.42,67.82,67.85,39900.0,45.6562,45.7297,45.3287,45.3488,39900.0
2008-06-11 10:30:00,67.86,68.31,67.83,68.31,77700.0,45.3554,45.6562,45.3354,45.6562,77700.0
2008-06-11 11:00:00,68.32,68.34,67.9,67.92,35400.0,45.6629,45.6763,45.3822,45.3956,35400.0
2008-06-11 11:30:00,67.93,68.13,67.88,68.11,44000.0,45.4022,45.5359,45.3688,45.5225,44000.0
2008-06-11 12:00:00,68.09,68.18,67.92,67.92,22800.0,45.5092,45.5693,45.3956,45.3956,22800.0
2008-06-11 12:30:00,67.93,67.99,67.75,67.94,26100.0,45.4022,45.4423,45.2819,45.4089,26100.0
2008-06-11 13:00:00,67.94,68.06,67.91,68.0,9900.0,45.4089,45.4891,45.3889,45.449,9900.0
2008-06-11 13:30:00,67.96,67.99,67.78,67.92,10400.0,45.4223,45.4423,45.302,45.3956,10400.0
2008-06-11 14:00:00,67.85,68.11,67.79,67.99,38200.0,45.3488,45.5225,45.3087,45.4423,38200.0
2008-06-11 14:30:00,68.03,68.03,67.79,67.84,22200.0,45.4691,45.4691,45.3087,45.3421,22200.0
2008-06-11 15:00:00,67.82,67.91,67.64,67.75,15900.0,45.3287,45.3889,45.2084,45.2819,15900.0
2008-06-11 15:30:00,67.81,67.82,67.44,67.47,22500.0,45.322,45.3287,45.0747,45.0948,22500.0
2008-06-11 16:00:00,67.47,67.47,67.47,67.47,100.0,45.0948,45.0948,45.0948,45.0948,100.0
2008-06-12 09:30:00,67.62,68.53,67.62,68.4,34100.0,45.195,45.8033,45.195,45.7164,34100.0
2008-06-12 10:00:00,68.4,68.56,68.19,68.3,25300.0,45.7164,45.8233,45.576,45.6495,25300.0
2008-06-12 10:30:00,68.32,68.42,68.26,68.4,25400.0,45.6629,45.7297,45.6228,45.7164,25400.0
2008-06-12 11:00:00,68.42,68.64,68.42,68.58,63800.0,45.7297,45.8768,45.7297,45.8367,63800.0
2008-06-12 11:30:00,68.58,68.63,68.36,68.38,41600.0,45.8367,45.8701,45.6896,45.703,41600.0
2008-06-12 12:00:00,68.38,68.5,68.36,68.4,18700.0,45.703,45.7832,45.6896,45.7164,18700.0
2008-06-12 12:30:00,68.41,68.49,68.26,68.28,19900.0,45.7231,45.7765,45.6228,45.6362,19900.0
2008-06-12 13:00:00,68.37,68.37,68.16,68.25,7900.0,45.6963,45.6963,45.556,45.6161,7900.0
2008-06-12 13:30:00,68.22,68.25,67.93,67.99,31700.0,45.5961,45.6161,45.4022,45.4423,31700.0
2008-06-12 14:00:00,67.98,68.03,67.81,67.84,17200.0,45.4357,45.4691,45.322,45.3421,17200.0
2008-06-12 14:30:00,67.87,67.92,67.66,67.77,21600.0,45.3621,45.3956,45.2218,45.2953,21600.0
2008-06-12 15:00:00,67.79,67.8,67.34,67.42,29500.0,45.3087,45.3153,45.0079,45.0614,29500.0
2008-06-12 15:30:00,67.41,67.86,67.41,67.8,34400.0,45.0547,45.3554,45.0547,45.3153,34400.0
2008-06-12 16:00:00,67.8,67.8,67.8,67.8,200.0,45.3153,45.3153,45.3153,45.3153,200.0
2008-06-13 09:30:00,68.38,68.4,67.8,68.12,36400.0,45.703,45.7164,45.3153,45.5292,36400.0
2008-06-13 10:00:00,68.11,68.66,68.07,68.5,43400.0,45.5225,45.8901,45.4958,45.7832,43400.0
2008-06-13 10:30:00,68.49,68.54,68.17,68.3,27800.0,45.7765,45.8099,45.5626,45.6495,27800.0
2008-06-13 11:00:00,68.31,68.48,68.29,68.48,24600.0,45.6562,45.7698,45.6428,45.7698,24600.0
2008-06-13 11:30:00,68.48,68.48,68.3,68.33,16200.0,45.7698,45.7698,45.6495,45.6696,16200.0
2008-06-13 12:00:00,68.28,68.34,68.24,68.26,17600.0,45.6362,45.6763,45.6094,45.6228,17600.0
2008-06-13 12:30:00,68.26,68.33,68.05,68.07,17900.0,45.6228,45.6696,45.4824,45.4958,17900.0
2008-06-13 13:00:00,68.06,68.12,67.93,68.07,15000.0,45.4891,45.5292,45.4022,45.4958,15000.0
2008-06-13 13:30:00,68.1,68.11,67.87,68.02,19000.0,45.5159,45.5225,45.3621,45.4624,19000.0
2008-06-13 14:00:00,67.95,68.21,67.91,68.13,18700.0,45.4156,45.5894,45.3889,45.5359,18700.0
2008-06-13 14:30:00,68.1,68.35,68.1,68.35,26000.0,45.5159,45.683,45.5159,45.683,26000.0
2008-06-13 15:00:00,68.33,68.48,68.32,68.34,9300.0,45.6696,45.7698,45.6629,45.6763,9300.0
2008-06-13 15:30:00,68.35,68.82,68.24,68.82,66300.0,45.683,45.9971,45.6094,45.9971,66300.0
2008-06-16 09:30:00,68.28,68.5,68.19,68.42,37400.0,45.6362,45.7832,45.576,45.7297,37400.0
2008-06-16 10:00:00,68.42,68.7,68.34,68.64,40600.0,45.7297,45.9169,45.6763,45.8768,40600.0
2008-06-16 10:30:00,68.63,68.89,68.54,68.89,31100.0,45.8701,46.0439,45.8099,46.0439,31100.0
2008-06-16 11:00:00,68.89,68.89,68.55,68.63,58000.0,46.0439,46.0439,45.8166,45.8701,58000.0
2008-06-16 11:30:00,68.64,68.73,68.62,68.67,7800.0,45.8768,45.9369,45.8634,45.8968,7800.0
2008-06-16 12:00:00,68.63,68.63,68.52,68.56,18800.0,45.8701,45.8701,45.7966,45.8233,18800.0
2008-06-16 12:30:00,68.58,68.78,68.56,68.72,14300.0,45.8367,45.9703,45.8233,45.9302,14300.0
2008-06-16 13:00:00,68.7,68.96,68.51,68.96,17100.0,45.9169,46.0907,45.7899,46.0907,17100.0
2008-06-16 13:30:00,68.96,69.08,68.9,68.94,18600.0,46.0907,46.1709,46.0506,46.0773,18600.0
2008-06-16 14:00:00,68.96,69.0,68.81,68.83,24300.0,46.0907,46.1174,45.9904,46.0038,24300.0
2008-06-16 14:30:00,68.84,69.01,68.84,69.01,15000.0,46.0105,46.1241,46.0105,46.1241,15000.0
2008-06-16 15:00:00,68.99,69.03,68.89,68.91,16600.0,46.1107,46.1374,46.0439,46.0572,16600.0
2008-06-16 15:30:00,68.92,68.92,68.72,68.79,30600.0,46.0639,46.0639,45.9302,45.977,30600.0
2008-06-17 09:30:00,69.13,69.2,68.78,68.82,45500.0,46.2043,46.2511,45.9703,45.9971,45500.0
2008-06-17 10:00:00,68.85,68.94,68.58,68.61,43800.0,46.0171,46.0773,45.8367,45.8567,43800.0
2008-06-17 10:30:00,68.59,68.7,68.52,68.65,22100.0,45.8434,45.9169,45.7966,45.8835,22100.0
2008-06-17 11:00:00,68.62,68.76,68.33,68.36,23200.0,45.8634,45.957,45.6696,45.6896,23200.0
2008-06-17 11:30:00,68.37,68.42,68.27,68.34,45800.0,45.6963,45.7297,45.6295,45.6763,45800.0
2008-06-17 12:00:00,68.3,68.43,68.3,68.31,32600.0,45.6495,45.7364,45.6495,45.6562,32600.0
2008-06-17 12:30:00,68.32,68.36,68.16,68.3,21300.0,45.6629,45.6896,45.556,45.6495,21300.0
2008-06-17 13:00:00,68.3,68.47,68.22,68.41,26200.0,45.6495,45.7632,45.5961,45.7231,26200.0
2008-06-17 13:30:00,68.41,68.5,68.37,68.41,18000.0,45.7231,45.7832,45.6963,45.7231,18000.0
2008-06-17 14:00:00,68.43,68.44,68.19,68.22,13600.0,45.7364,45.7431,45.576,45.5961,13600.0
2008-06-17 14:30:00,68.21,68.36,68.18,68.29,24500.0,45.5894,45.6896,45.5693,45.6428,24500.0
2008-06-17 15:00:00,68.31,68.31,68.07,68.12,27500.0,45.6562,45.6562,45.4958,45.5292,27500.0
2008-06-17 15:30:00,68.1,68.15,67.94,67.94,20100.0,45.5159,45.5493,45.4089,45.4089,20100.0
2008-06-17 16:00:00,67.94,67.94,67.94,67.94,100.0,45.4089,45.4089,45.4089,45.4089,100.0
2008-06-18 09:30:00,67.6,67.61,67.27,67.28,28600.0,45.1817,45.1884,44.9611,44.9678,28600.0
2008-06-18 10:00:00,67.24,67.46,67.24,67.32,35700.0,44.9411,45.0881,44.9411,44.9945,35700.0
2008-06-18 10:30:00,67.3,67.34,67.05,67.16,67800.0,44.9812,45.0079,44.8141,44.8876,67800.0
2008-06-18 11:00:00,67.16,67.42,67.14,67.32,21300.0,44.8876,45.0614,44.8742,44.9945,21300.0
2008-06-18 11:30:00,67.31,67.77,67.31,67.64,37100.0,44.9878,45.2953,44.9878,45.2084,37100.0
2008-06-18 12:00:00,67.65,67.65,67.44,67.45,15600.0,45.2151,45.2151,45.0747,45.0814,15600.0
2008-06-18 12:30:00,67.44,67.52,67.27,67.36,8700.0,45.0747,45.1282,44.9611,45.0213,8700.0
2008-06-18 13:00:00,67.29,67.31,66.99,67.1,39100.0,44.9745,44.9878,44.774,44.8475,39100.0
2008-06-18 13:30:00,67.11,67.22,67.05,67.17,41700.0,44.8542,44.9277,44.8141,44.8943,41700.0
2008-06-18 14:00:00,67.18,67.33,66.95,67.07,63700.0,44.901,45.0012,44.7472,44.8274,63700.0
2008-06-18 14:30:00,67.08,67.37,67.04,67.35,27200.0,44.8341,45.0279,44.8074,45.0146,27200.0
2008-06-18 15:00:00,67.38,67.56,67.24,67.45,35400.0,45.0346,45.1549,44.9411,45.0814,35400.0
2008-06-18 15:30:00,67.4,67.46,67.13,67.29,32300.0,45.048,45.0881,44.8675,44.9745,32300.0
2008-06-18 16:00:00,67.29,67.33,67.21,67.25,4300.0,44.9745,45.0012,44.921,44.9477,4300.0
2008-06-19 09:30:00,67.1,67.39,66.86,67.04,58500.0,44.8475,45.0413,44.6871,44.8074,58500.0
2008-06-19 10:00:00,67.02,67.12,66.79,67.09,66500.0,44.794,44.8609,44.6403,44.8408,66500.0
2008-06-19 10:30:00,67.09,67.32,67.06,67.27,51700.0,44.8408,44.9945,44.8208,44.9611,51700.0
2008-06-19 11:00:00,67.28,67.37,66.76,66.86,69200.0,44.9678,45.0279,44.6202,44.6871,69200.0
2008-06-19 11:30:00,66.88,67.01,66.88,66.94,30400.0,44.7004,44.7873,44.7004,44.7406,30400.0
2008-06-19 12:00:00,66.95,67.32,66.93,67.19,34500.0,44.7472,44.9945,44.7339,44.9076,34500.0
2008-06-19 12:30:00,67.19,67.27,67.06,67.09,15500.0,44.9076,44.9611,44.8208,44.8408,15500.0
2008-06-19 13:00:00,67.08,67.19,67.04,67.12,16200.0,44.8341,44.9076,44.8074,44.8609,16200.0
2008-06-19 13:30:00,67.17,67.22,66.95,67.02,8700.0,44.8943,44.9277,44.7472,44.794,8700.0
2008-06-19 14:00:00,66.98,67.32,66.93,67.27,13100.0,44.7673,44.9945,44.7339,44.9611,13100.0
2008-06-19 14:30:00,67.29,67.52,67.29,67.5,39300.0,44.9745,45.1282,44.9745,45.1148,39300.0
2008-06-19 15:00:00,67.54,67.72,67.52,67.54,27800.0,45.1416,45.2619,45.1282,45.1416,27800.0
2008-06-19 15:30:00,67.56,67.65,67.5,67.54,110000.0,45.1549,45.2151,45.1148,45.1416,110000.0
2008-06-19 16:00:00,67.53,67.54,67.46,67.46,41000.0,45.1349,45.1416,45.0881,45.0881,41000.0
2008-06-20 09:30:00,66.78,66.85,66.5,66.58,44900.0,44.6336,44.6804,44.4465,44.4999,44900.0
2008-06-20 10:00:00,66.61,66.61,66.26,66.59,38600.0,44.52,44.52,44.2861,44.5066,38600.0
2008-06-20 10:30:00,66.6,66.72,66.45,66.72,36700.0,44.5133,44.5935,44.4131,44.5935,36700.0
2008-06-20 11:00:00,66.71,67.03,66.67,66.9,35400.0,44.5868,44.8007,44.5601,44.7138,35400.0
2008-06-20 11:30:00,66.88,67.02,66.77,66.83,48300.0,44.7004,44.794,44.6269,44.667,48300.0
2008-06-20 12:00:00,66.81,66.84,66.65,66.72,35800.0,44.6537,44.6737,44.5467,44.5935,35800.0
2008-06-20 12:30:00,66.74,66.83,66.7,66.73,16000.0,44.6069,44.667,44.5801,44.6002,16000.0
2008-06-20 13:00:00,66.73,66.89,66.52,66.53,25200.0,44.6002,44.7071,44.4598,44.4665,25200.0
2008-06-20 13:30:00,66.53,66.53,66.38,66.38,21900.0,44.4665,44.4665,44.3663,44.3663,21900.0
2008-06-20 14:00:00,66.37,66.42,66.17,66.29,21700.0,44.3596,44.393,44.2259,44.3061,21700.0
2008-06-20 14:30:00,66.27,66.33,66.08,66.11,32500.0,44.2927,44.3328,44.1658,44.1858,32500.0
2008-06-20 15:00:00,66.11,66.41,66.05,66.27,28100.0,44.1858,44.3863,44.1457,44.2927,28100.0
2008-06-20 15:30:00,66.27,66.42,66.23,66.23,42000.0,44.2927,44.393,44.266,44.266,42000.0
2008-06-23 09:30:00,66.44,66.57,66.1,66.11,26600.0,44.4064,44.4933,44.1791,44.1858,26600.0
2008-06-23 10:00:00,66.17,66.21,65.95,66.1,30900.0,44.2259,44.2526,44.0789,44.1791,30900.0
2008-06-23 10:30:00,66.08,66.29,65.97,66.09,38600.0,44.1658,44.3061,44.0922,44.1724,38600.0
2008-06-23 11:00:00,66.08,66.15,65.78,65.85,43000.0,44.1658,44.2125,43.9652,44.012,43000.0
2008-06-23 11:30:00,65.89,66.03,65.85,66.02,40000.0,44.0388,44.1323,44.012,44.1257,40000.0
2008-06-23 12:00:00,66.01,66.03,65.83,65.85,27000.0,44.119,44.1323,43.9987,44.012,27000.0
2008-06-23 12:30:00,65.82,66.0,65.82,66.0,16000.0,43.992,44.1123,43.992,44.1123,16000.0
2008-06-23 13:00:00,65.99,66.11,65.94,66.05,32900.0,44.1056,44.1858,44.0722,44.1457,32900.0
2008-06-23 13:30:00,66.05,66.16,66.02,66.12,29200.0,44.1457,44.2192,44.1257,44.1925,29200.0
2008-06-23 14:00:00,66.1,66.15,65.89,65.91,25600.0,44.1791,44.2125,44.0388,44.0521,25600.0
2008-06-23 14:30:00,65.92,65.98,65.83,65.87,26800.0,44.0588,44.0989,43.9987,44.0254,26800.0
2008-06-23 15:00:00,65.86,65.89,65.75,65.89,46200.0,44.0187,44.0388,43.9452,44.0388,46200.0
2008-06-23 15:30:00,65.86,65.88,65.69,65.82,39200.0,44.0187,44.0321,43.9051,43.992,39200.0
2008-06-24 09:30:00,65.25,65.39,64.9,64.9,50600.0,43.9126,44.0069,43.6771,43.6771,50600.0
2008-06-24 10:00:00,64.89,64.97,64.7,64.85,49600.0,43.6704,43.7242,43.5425,43.6435,49600.0
2008-06-24 10:30:00,64.89,65.38,64.77,65.37,62000.0,43.6704,44.0001,43.5896,43.9934,62000.0
2008-06-24 11:00:00,65.39,65.7,65.35,65.53,131700.0,44.0069,44.2155,43.9799,44.1011,131700.0
2008-06-24 11:30:00,65.53,65.83,65.43,65.75,33600.0,44.1011,44.303,44.0338,44.2491,33600.0
2008-06-24 12:00:00,65.76,66.02,65.71,66.02,24300.0,44.2559,44.4308,44.2222,44.4308,24300.0
2008-06-24 12:30:00,66.01,66.06,65.78,65.81,25000.0,44.4241,44.4578,44.2693,44.2895,25000.0
2008-06-24 13:00:00,65.8,65.91,65.75,65.81,34100.0,44.2828,44.3568,44.2491,44.2895,34100.0
2008-06-24 13:30:00,65.81,65.88,65.71,65.83,23400.0,44.2895,44.3366,44.2222,44.303,23400.0
2008-06-24 14:00:00,65.85,66.03,65.83,65.83,33000.0,44.3164,44.4376,44.303,44.303,33000.0
2008-06-24 14:30:00,65.82,65.84,65.53,65.62,28500.0,44.2963,44.3097,44.1011,44.1617,28500.0
2008-06-24 15:00:00,65.66,65.72,65.4,65.45,44200.0,44.1886,44.229,44.0136,44.0472,44200.0
2008-06-24 15:30:00,65.47,65.55,65.32,65.5,33500.0,44.0607,44.1145,43.9598,44.0809,33500.0
2008-06-24 16:00:00,65.5,65.5,65.5,65.5,100.0,44.0809,44.0809,44.0809,44.0809,100.0
2008-06-25 09:30:00,65.87,66.29,65.76,66.25,36300.0,44.3299,44.6126,44.2559,44.5856,36300.0
2008-06-25 10:00:00,66.25,66.37,66.16,66.25,44300.0,44.5856,44.6664,44.5251,44.5856,44300.0
2008-06-25 10:30:00,66.24,66.76,66.24,66.63,464800.0,44.5789,44.9289,44.5789,44.8414,464800.0
2008-06-25 11:00:00,66.62,66.64,66.52,66.62,81700.0,44.8346,44.8481,44.7673,44.8346,81700.0
2008-06-25 11:30:00,66.59,66.66,66.44,66.52,16500.0,44.8145,44.8616,44.7135,44.7673,16500.0
2008-06-25 12:00:00,66.49,66.51,66.42,66.48,9300.0,44.7472,44.7606,44.7,44.7404,9300.0
2008-06-25 12:30:00,66.49,66.51,66.35,66.4,9200.0,44.7472,44.7606,44.6529,44.6866,9200.0
2008-06-25 13:00:00,66.38,66.44,66.35,66.39,8000.0,44.6731,44.7135,44.6529,44.6799,8000.0
2008-06-25 13:30:00,66.36,66.4,66.33,66.33,6200.0,44.6597,44.6866,44.6395,44.6395,6200.0
2008-06-25 14:00:00,66.32,66.67,66.18,66.32,111800.0,44.6327,44.8683,44.5385,44.6327,111800.0
2008-06-25 14:30:00,66.32,66.53,66.15,66.45,69600.0,44.6327,44.7741,44.5183,44.7202,69600.0
2008-06-25 15:00:00,66.41,66.71,66.09,66.19,56000.0,44.6933,44.8952,44.478,44.5453,56000.0
2008-06-25 15:30:00,66.19,66.19,65.81,65.96,31900.0,44.5453,44.5453,44.2895,44.3905,31900.0
2008-06-25 16:00:00,65.9,65.96,65.9,65.96,1300.0,44.3501,44.3905,44.3501,44.3905,1300.0
2008-06-26 09:30:00,65.26,65.26,64.84,64.95,48000.0,43.9194,43.9194,43.6367,43.7107,48000.0
2008-06-26 10:00:00,64.99,65.11,64.76,65.03,37900.0,43.7377,43.8184,43.5829,43.7646,37900.0
2008-06-26 10:30:00,64.98,65.05,64.5,64.55,40200.0,43.7309,43.778,43.4079,43.4416,40200.0
2008-06-26 11:00:00,64.53,64.69,64.49,64.55,44100.0,43.4281,43.5358,43.4012,43.4416,44100.0
2008-06-26 11:30:00,64.56,64.81,64.56,64.75,28600.0,43.4483,43.6165,43.4483,43.5762,28600.0
2008-06-26 12:00:00,64.75,64.75,64.51,64.52,34000.0,43.5762,43.5762,43.4146,43.4214,34000.0
2008-06-26 12:30:00,64.5,64.52,64.34,64.39,34100.0,43.4079,43.4214,43.3002,43.3339,34100.0
2008-06-26 13:00:00,64.37,64.51,64.23,64.27,31200.0,43.3204,43.4146,43.2262,43.2531,31200.0
2008-06-26 13:30:00,64.25,64.53,64.25,64.48,23600.0,43.2397,43.4281,43.2397,43.3944,23600.0
2008-06-26 14:00:00,64.46,64.59,64.2,64.27,44800.0,43.381,43.4685,43.206,43.2531,44800.0
2008-06-26 14:30:00,64.28,64.31,63.98,64.04,47400.0,43.2598,43.28,43.0579,43.0983,47400.0
2008-06-26 15:00:00,64.05,64.26,64.04,64.18,52500.0,43.1051,43.2464,43.0983,43.1925,52500.0
2008-06-26 15:30:00,64.19,64.22,63.76,63.8,60600.0,43.1993,43.2195,42.9099,42.9368,60600.0
2008-06-26 16:00:00,63.74,63.74,63.74,63.74,200.0,42.8964,42.8964,42.8964,42.8964,200.0
2008-06-27 09:30:00,63.94,63.97,63.52,63.9,58100.0,43.031,43.0512,42.7484,43.0041,58100.0
2008-06-27 10:00:00,63.9,64.11,63.79,63.79,76000.0,43.0041,43.1454,42.9301,42.9301,76000.0
2008-06-27 10:30:00,63.8,64.01,63.5,63.56,61500.0,42.9368,43.0781,42.7349,42.7753,61500.0
2008-06-27 11:00:00,63.55,63.7,63.43,63.67,36300.0,42.7686,42.8695,42.6878,42.8493,36300.0
2008-06-27 11:30:00,63.66,63.7,63.54,63.57,30200.0,42.8426,42.8695,42.7618,42.782,30200.0
2008-06-27 12:00:00,63.56,63.76,63.56,63.65,41600.0,42.7753,42.9099,42.7753,42.8359,41600.0
2008-06-27 12:30:00,63.65,63.65,63.37,63.46,68000.0,42.8359,42.8359,42.6474,42.708,68000.0
2008-06-27 13:00:00,63.47,63.49,63.15,63.22,29200.0,42.7147,42.7282,42.4994,42.5465,29200.0
2008-06-27 13:30:00,63.19,63.27,63.04,63.21,24100.0,42.5263,42.5801,42.4253,42.5397,24100.0
2008-06-27 14:00:00,63.23,63.6,63.18,63.51,126800.0,42.5532,42.8022,42.5196,42.7416,126800.0
2008-06-27 14:30:00,63.58,63.67,63.38,63.57,49800.0,42.7888,42.8493,42.6542,42.782,49800.0
2008-06-27 15:00:00,63.58,63.59,63.32,63.35,54900.0,42.7888,42.7955,42.6138,42.634,54900.0
2008-06-27 15:30:00,63.32,63.61,63.28,63.43,26400.0,42.6138,42.8089,42.5869,42.6878,26400.0
2008-06-30 09:30:00,63.36,63.56,63.1,63.1,63700.0,42.6407,42.7753,42.4657,42.4657,63700.0
2008-06-30 10:00:00,63.08,63.47,63.0,63.43,98100.0,42.4523,42.7147,42.3984,42.6878,98100.0
2008-06-30 10:30:00,63.43,63.65,63.3,63.65,65000.0,42.6878,42.8359,42.6003,42.8359,65000.0
2008-06-30 11:00:00,63.67,63.88,63.47,63.88,106400.0,42.8493,42.9906,42.7147,42.9906,106400.0
2008-06-30 11:30:00,63.86,63.86,63.61,63.75,57200.0,42.9772,42.9772,42.8089,42.9032,57200.0
2008-06-30 12:00:00,63.76,63.91,63.69,63.89,29300.0,42.9099,43.0108,42.8628,42.9974,29300.0
2008-06-30 12:30:00,63.88,63.91,63.71,63.71,65400.0,42.9906,43.0108,42.8762,42.8762,65400.0
2008-06-30 13:00:00,63.76,63.78,63.64,63.64,93300.0,42.9099,42.9234,42.8291,42.8291,93300.0
2008-06-30 13:30:00,63.63,63.66,63.38,63.52,55000.0,42.8224,42.8426,42.6542,42.7484,55000.0
2008-06-30 14:00:00,63.53,63.68,63.46,63.68,90100.0,42.7551,42.8561,42.708,42.8561,90100.0
2008-06-30 14:30:00,63.64,63.64,63.48,63.56,74800.0,42.8291,42.8291,42.7215,42.7753,74800.0
2008-06-30 15:00:00,63.54,63.77,63.54,63.73,83000.0,42.7618,42.9166,42.7618,42.8897,83000.0
2008-06-30 15:30:00,63.71,63.77,63.3,63.3,50300.0,42.8762,42.9166,42.6003,42.6003,50300.0
2008-07-01 09:30:00,62.8,63.06,62.51,63.05,156300.0,42.2638,42.4388,42.0687,42.4321,156300.0
2008-07-01 10:00:00,63.06,63.47,62.97,63.17,326700.0,42.4388,42.7147,42.3782,42.5128,326700.0
2008-07-01 10:30:00,63.18,63.46,63.16,63.44,140700.0,42.5196,42.708,42.5061,42.6945,140700.0
2008-07-01 11:00:00,63.44,63.55,63.13,63.15,138500.0,42.6945,42.7686,42.4859,42.4994,138500.0
2008-07-01 11:30:00,63.12,63.18,62.83,62.87,63000.0,42.4792,42.5196,42.284,42.3109,63000.0
2008-07-01 12:00:00,62.86,62.9,62.33,62.39,96900.0,42.3042,42.3311,41.9475,41.9879,96900.0
2008-07-01 12:30:00,62.4,62.65,62.37,62.59,68100.0,41.9946,42.1629,41.9744,42.1225,68100.0
2008-07-01 13:00:00,62.59,62.73,62.46,62.63,89600.0,42.1225,42.2167,42.035,42.1494,89600.0
2008-07-01 13:30:00,62.6,62.99,62.49,62.85,100700.0,42.1292,42.3917,42.0552,42.2975,100700.0
2008-07-01 14:00:00,62.84,63.33,62.84,63.15,166600.0,42.2907,42.6205,42.2907,42.4994,166600.0
2008-07-01 14:30:00,63.17,63.71,63.1,63.47,133200.0,42.5128,42.8762,42.4657,42.7147,133200.0
2008-07-01 15:00:00,63.43,63.55,63.26,63.34,129400.0,42.6878,42.7686,42.5734,42.6272,129400.0
2008-07-01 15:30:00,63.31,63.67,63.3,63.66,188300.0,42.607,42.8493,42.6003,42.8426,188300.0
2008-07-01 16:00:00,63.66,63.68,63.66,63.68,1000.0,42.8426,42.8561,42.8426,42.8561,1000.0
2008-07-02 09:30:00,63.73,64.0,63.73,63.91,50400.0,42.8897,43.0714,42.8897,43.0108,50400.0
2008-07-02 10:00:00,63.96,64.06,63.79,63.87,59700.0,43.0445,43.1118,42.9301,42.9839,59700.0
2008-07-02 10:30:00,63.91,64.09,63.73,63.94,134900.0,43.0108,43.132,42.8897,43.031,134900.0
2008-07-02 11:00:00,63.9,63.92,63.54,63.54,61900.0,43.0041,43.0176,42.7618,42.7618,61900.0
2008-07-02 11:30:00,63.55,63.6,63.32,63.34,62600.0,42.7686,42.8022,42.6138,42.6272,62600.0
2008-07-02 12:00:00,63.37,63.54,63.26,63.28,58700.0,42.6474,42.7618,42.5734,42.5869,58700.0
2008-07-02 12:30:00,63.29,63.51,63.23,63.45,70000.0,42.5936,42.7416,42.5532,42.7013,70000.0
2008-07-02 13:00:00,63.44,63.51,63.28,63.47,57500.0,42.6945,42.7416,42.5869,42.7147,57500.0
2008-07-02 13:30:00,63.45,63.72,63.33,63.65,67200.0,42.7013,42.883,42.6205,42.8359,67200.0
2008-07-02 14:00:00,63.66,63.7,63.24,63.24,98000.0,42.8426,42.8695,42.5599,42.5599,98000.0
2008-07-02 14:30:00,63.23,63.38,63.07,63.13,89100.0,42.5532,42.6542,42.4455,42.4859,89100.0
2008-07-02 15:00:00,63.13,63.19,62.95,62.99,124800.0,42.4859,42.5263,42.3648,42.3917,124800.0
2008-07-02 15:30:00,62.99,62.99,62.58,62.61,57200.0,42.3917,42.3917,42.1158,42.136,57200.0
2008-07-02 16:00:00,62.61,62.61,62.6,62.6,700.0,42.136,42.136,42.1292,42.1292,700.0
2008-07-03 09:30:00,62.97,63.08,62.34,62.54,113300.0,42.3782,42.4523,41.9542,42.0888,113300.0
2008-07-03 10:00:00,62.52,62.74,62.09,62.74,158300.0,42.0754,42.2234,41.786,42.2234,158300.0
2008-07-03 10:30:00,62.76,62.94,62.64,62.75,144900.0,42.2369,42.358,42.1561,42.2302,144900.0
2008-07-03 11:00:00,62.74,63.04,62.73,63.04,107400.0,42.2234,42.4253,42.2167,42.4253,107400.0
2008-07-03 11:30:00,63.05,63.07,62.8,62.89,104700.0,42.4321,42.4455,42.2638,42.3244,104700.0
2008-07-03 12:00:00,62.9,62.91,62.67,62.8,77500.0,42.3311,42.3378,42.1763,42.2638,77500.0
2008-07-03 12:30:00,62.8,62.81,62.54,62.6,145900.0,42.2638,42.2705,42.0888,42.1292,145900.0
2008-07-07 09:30:00,63.02,63.26,62.9,63.0,98900.0,42.4119,42.5734,42.3311,42.3984,98900.0
2008-07-07 10:00:00,63.07,63.08,62.71,62.79,97800.0,42.4455,42.4523,42.2033,42.2571,97800.0
2008-07-07 10:30:00,62.8,62.95,62.72,62.73,45600.0,42.2638,42.3648,42.21,42.2167,45600.0
2008-07-07 11:00:00,62.74,62.86,62.63,62.84,88300.0,42.2234,42.3042,42.1494,42.2907,88300.0
2008-07-07 11:30:00,62.86,62.9,62.57,62.68,70100.0,42.3042,42.3311,42.109,42.1831,70100.0
2008-07-07 12:00:00,62.67,62.73,61.91,61.92,103700.0,42.1763,42.2167,41.6649,41.6716,103700.0
2008-07-07 12:30:00,61.92,62.17,61.6,61.61,148000.0,41.6716,41.8398,41.4562,41.463,148000.0
2008-07-07 13:00:00,61.63,61.66,61.39,61.49,110000.0,41.4764,41.4966,41.3149,41.3822,110000.0
2008-07-07 13:30:00,61.5,61.64,61.41,61.46,103000.0,41.3889,41.4831,41.3284,41.362,103000.0
2008-07-07 14:00:00,61.47,61.67,61.3,61.58,161500.0,41.3687,41.5033,41.2543,41.4428,161500.0
2008-07-07 14:30:00,61.6,61.64,61.43,61.57,73800.0,41.4562,41.4831,41.3418,41.436,73800.0
2008-07-07 15:00:00,61.61,62.25,61.61,62.25,123000.0,41.463,41.8937,41.463,41.8937,123000.0
2008-07-07 15:30:00,62.25,62.53,61.84,61.84,85000.0,41.8937,42.0821,41.6177,41.6177,85000.0
2008-07-08 09:30:00,61.98,62.3,61.74,62.13,139700.0,41.712,41.9273,41.5504,41.8129,139700.0
2008-07-08 10:00:00,62.11,62.25,61.83,62.01,301800.0,41.7995,41.8937,41.611,41.7322,301800.0
2008-07-08 10:30:00,62.01,62.12,61.69,61.99,140500.0,41.7322,41.8062,41.5168,41.7187,140500.0
2008-07-08 11:00:00,61.98,62.4,61.85,62.38,165800.0,41.712,41.9946,41.6245,41.9812,165800.0
2008-07-08 11:30:00,62.4,62.4,62.15,62.24,107800.0,41.9946,41.9946,41.8264,41.8869,107800.0
2008-07-08 12:00:00,62.23,62.52,62.16,62.51,92800.0,41.8802,42.0754,41.8331,42.0687,92800.0
2008-07-08 12:30:00,62.54,62.65,62.37,62.46,74000.0,42.0888,42.1629,41.9744,42.035,74000.0
2008-07-08 13:00:00,62.46,62.66,62.32,62.42,74300.0,42.035,42.1696,41.9408,42.0081,74300.0
2008-07-08 13:30:00,62.37,62.43,62.13,62.16,120200.0,41.9744,42.0148,41.8129,41.8331,120200.0
2008-07-08 14:00:00,62.18,62.45,62.15,62.44,111100.0,41.8466,42.0283,41.8264,42.0215,111100.0
2008-07-08 14:30:00,62.46,63.03,62.4,63.02,133300.0,42.035,42.4186,41.9946,42.4119,133300.0
2008-07-08 15:00:00,63.02,63.31,62.94,63.31,118400.0,42.4119,42.607,42.358,42.607,118400.0
2008-07-08 15:30:00,63.31,63.64,63.2,63.64,70600.0,42.607,42.8291,42.533,42.8291,70600.0
2008-07-08 16:00:00,63.63,63.7,62.59,62.59,90300.0,42.8224,42.8695,42.1225,42.1225,90300.0
2008-07-09 09:30:00,63.85,63.89,63.21,63.37,57600.0,42.9705,42.9974,42.5397,42.6474,57600.0
2008-07-09 10:00:00,63.38,63.68,63.11,63.67,99600.0,42.6542,42.8561,42.4724,42.8493,99600.0
2008-07-09 10:30:00,63.68,63.69,63.32,63.56,120000.0,42.8561,42.8628,42.6138,42.7753,120000.0
2008-07-09 11:00:00,63.57,63.88,63.47,63.86,101400.0,42.782,42.9906,42.7147,42.9772,101400.0
2008-07-09 11:30:00,63.85,63.85,63.43,63.56,91800.0,42.9705,42.9705,42.6878,42.7753,91800.0
2008-07-09 12:00:00,63.54,63.67,63.42,63.52,79500.0,42.7618,42.8493,42.6811,42.7484,79500.0
2008-07-09 12:30:00,63.5,63.53,63.26,63.29,54500.0,42.7349,42.7551,42.5734,42.5936,54500.0
2008-07-09 13:00:00,63.31,63.31,63.11,63.23,63600.0,42.607,42.607,42.4724,42.5532,63600.0
2008-07-09 13:30:00,63.26,63.38,63.19,63.26,60600.0,42.5734,42.6542,42.5263,42.5734,60600.0
2008-07-09 14:00:00,63.26,63.26,63.01,63.02,102900.0,42.5734,42.5734,42.4051,42.4119,102900.0
2008-07-09 14:30:00,63.02,63.08,62.63,62.69,63300.0,42.4119,42.4523,42.1494,42.1898,63300.0
2008-07-09 15:00:00,62.69,62.69,62.47,62.57,53700.0,42.1898,42.1898,42.0417,42.109,53700.0
2008-07-09 15:30:00,62.57,62.67,62.0,62.04,95300.0,42.109,42.1763,41.7254,41.7523,95300.0
2008-07-09 16:00:00,62.04,62.1,62.04,62.08,1200.0,41.7523,41.7927,41.7523,41.7793,1200.0
2008-07-10 09:30:00,62.13,62.54,61.83,62.07,102000.0,41.8129,42.0888,41.611,41.7725,102000.0
2008-07-10 10:00:00,62.03,62.12,61.6,61.81,110000.0,41.7456,41.8062,41.4562,41.5976,110000.0
2008-07-10 10:30:00,61.8,62.17,61.74,61.8,136300.0,41.5908,41.8398,41.5504,41.5908,136300.0
2008-07-10 11:00:00,61.81,62.1,61.72,61.9,122100.0,41.5976,41.7927,41.537,41.6581,122100.0
2008-07-10 11:30:00,61.9,62.32,61.9,62.19,68700.0,41.6581,41.9408,41.6581,41.8533,68700.0
2008-07-10 12:00:00,62.2,62.47,62.15,62.18,82300.0,41.86,42.0417,41.8264,41.8466,82300.0
2008-07-10 12:30:00,62.19,62.26,61.97,62.02,55500.0,41.8533,41.9004,41.7052,41.7389,55500.0
2008-07-10 13:00:00,62.02,62.41,62.02,62.39,102300.0,41.7389,42.0014,41.7389,41.9879,102300.0
2008-07-10 13:30:00,62.39,62.63,62.39,62.42,80100.0,41.9879,42.1494,41.9879,42.0081,80100.0
2008-07-10 14:00:00,62.42,62.43,61.73,61.86,105400.0,42.0081,42.0148,41.5437,41.6312,105400.0
2008-07-10 14:30:00,61.87,61.97,61.47,61.63,105200.0,41.6379,41.7052,41.3687,41.4764,105200.0
2008-07-10 15:00:00,61.69,62.17,61.64,62.09,150100.0,41.5168,41.8398,41.4831,41.786,150100.0
2008-07-10 15:30:00,62.05,62.31,61.79,62.27,59400.0,41.7591,41.9341,41.5841,41.9071,59400.0
2008-07-11 09:30:00,61.25,61.7,60.93,61.7,142900.0,41.2207,41.5235,41.0053,41.5235,142900.0
2008-07-11 10:00:00,61.64,61.82,61.04,61.21,280900.0,41.4831,41.6043,41.0794,41.1938,280900.0
2008-07-11 10:30:00,61.18,61.33,61.0,61.24,131500.0,41.1736,41.2745,41.0524,41.214,131500.0
2008-07-11 11:00:00,61.23,61.37,60.9,60.92,123600.0,41.2072,41.3014,40.9851,40.9986,123600.0
2008-07-11 11:30:00,60.89,61.18,60.71,61.18,123100.0,40.9784,41.1736,40.8573,41.1736,123100.0
2008-07-11 12:00:00,61.17,61.18,60.87,61.01,178900.0,41.1668,41.1736,40.9649,41.0592,178900.0
2008-07-11 12:30:00,61.02,61.02,60.72,60.83,205000.0,41.0659,41.0659,40.864,40.938,205000.0
2008-07-11 13:00:00,60.82,61.03,60.68,60.99,255100.0,40.9313,41.0726,40.8371,41.0457,255100.0
2008-07-11 13:30:00,60.95,61.32,60.94,61.19,307400.0,41.0188,41.2678,41.0121,41.1803,307400.0
2008-07-11 14:00:00,61.21,61.54,61.0,61.09,175200.0,41.1938,41.4159,41.0524,41.113,175200.0
2008-07-11 14:30:00,61.07,62.05,60.94,61.96,273600.0,41.0995,41.7591,41.0121,41.6985,273600.0
2008-07-11 15:00:00,61.95,62.42,61.43,61.52,350200.0,41.6918,42.0081,41.3418,41.4024,350200.0
2008-07-11 15:30:00,61.53,61.62,61.2,61.39,363400.0,41.4091,41.4697,41.187,41.3149,363400.0
2008-07-14 09:30:00,62.38,62.38,61.36,61.4,222600.0,41.9812,41.9812,41.2947,41.3216,222600.0
2008-07-14 10:00:00,61.34,61.55,61.01,61.08,192300.0,41.2813,41.4226,41.0592,41.1063,192300.0
2008-07-14 10:30:00,61.14,61.46,61.04,61.45,128100.0,41.1467,41.362,41.0794,41.3553,128100.0
2008-07-14 11:00:00,61.43,61.47,60.95,61.09,133700.0,41.3418,41.3687,41.0188,41.113,133700.0
2008-07-14 11:30:00,61.06,61.12,60.41,60.69,121600.0,41.0928,41.1332,40.6554,40.8438,121600.0
2008-07-14 12:00:00,60.68,60.75,60.49,60.63,148400.0,40.8371,40.8842,40.7092,40.8034,148400.0
2008-07-14 12:30:00,60.64,60.69,60.44,60.53,65400.0,40.8102,40.8438,40.6756,40.7361,65400.0
2008-07-14 13:00:00,60.51,60.56,60.28,60.51,66300.0,40.7227,40.7563,40.5679,40.7227,66300.0
2008-07-14 13:30:00,60.55,60.82,60.44,60.62,104900.0,40.7496,40.9313,40.6756,40.7967,104900.0
2008-07-14 14:00:00,60.64,60.79,60.59,60.67,86900.0,40.8102,40.9111,40.7765,40.8303,86900.0
2008-07-14 14:30:00,60.75,60.82,60.45,60.55,67500.0,40.8842,40.9313,40.6823,40.7496,67500.0
2008-07-14 15:00:00,60.54,60.89,60.41,60.77,108000.0,40.7429,40.9784,40.6554,40.8976,108000.0
2008-07-14 15:30:00,60.79,60.99,60.38,60.38,112000.0,40.9111,41.0457,40.6352,40.6352,112000.0
2008-07-15 09:30:00,59.79,59.85,59.21,59.22,119300.0,40.2381,40.2785,39.8478,39.8545,119300.0
2008-07-15 10:00:00,59.25,59.25,58.73,59.07,222600.0,39.8747,39.8747,39.5247,39.7536,222600.0
2008-07-15 10:30:00,59.03,59.49,58.91,59.35,143500.0,39.7266,40.0362,39.6459,39.942,143500.0
2008-07-15 11:00:00,59.35,60.17,59.35,59.77,285400.0,39.942,40.4939,39.942,40.2247,285400.0
2008-07-15 11:30:00,59.79,60.25,59.55,60.2,234600.0,40.2381,40.5477,40.0766,40.514,234600.0
2008-07-15 12:00:00,60.2,60.41,59.96,60.26,293200.0,40.514,40.6554,40.3525,40.5544,293200.0
2008-07-15 12:30:00,60.26,60.53,60.18,60.45,254600.0,40.5544,40.7361,40.5006,40.6823,254600.0
2008-07-15 13:00:00,60.48,60.77,60.05,60.11,274400.0,40.7025,40.8976,40.4131,40.4535,274400.0
2008-07-15 13:30:00,60.14,60.45,60.03,60.31,185800.0,40.4737,40.6823,40.3996,40.5881,185800.0
2008-07-15 14:00:00,60.32,60.39,60.05,60.3,311200.0,40.5948,40.6419,40.4131,40.5813,311200.0
2008-07-15 14:30:00,60.33,60.6,60.3,60.56,205700.0,40.6015,40.7832,40.5813,40.7563,205700.0
2008-07-15 15:00:00,60.57,60.79,60.24,60.24,247300.0,40.763,40.9111,40.541,40.541,247300.0
2008-07-15 15:30:00,60.23,60.3,59.6,59.6,283000.0,40.5342,40.5813,40.1102,40.1102,283000.0
2008-07-15 16:00:00,59.62,59.62,59.62,59.62,100.0,40.1237,40.1237,40.1237,40.1237,100.0
2008-07-16 09:30:00,60.0,60.53,59.67,60.49,115000.0,40.3794,40.7361,40.1574,40.7092,115000.0
2008-07-16 10:00:00,60.48,60.56,59.87,60.13,155600.0,40.7025,40.7563,40.292,40.4669,155600.0
2008-07-16 10:30:00,60.14,60.86,60.08,60.7,157300.0,40.4737,40.9582,40.4333,40.8505,157300.0
2008-07-16 11:00:00,60.71,60.97,60.55,60.63,148100.0,40.8573,41.0322,40.7496,40.8034,148100.0
2008-07-16 11:30:00,60.63,60.71,60.37,60.55,127800.0,40.8034,40.8573,40.6285,40.7496,127800.0
2008-07-16 12:00:00,60.55,60.86,60.48,60.82,288800.0,40.7496,40.9582,40.7025,40.9313,288800.0
2008-07-16 12:30:00,60.83,60.9,60.74,60.89,129100.0,40.938,40.9851,40.8775,40.9784,129100.0
2008-07-16 13:00:00,60.87,61.11,60.82,61.05,145600.0,40.9649,41.1265,40.9313,41.0861,145600.0
2008-07-16 13:30:00,61.07,61.1,60.87,61.07,102400.0,41.0995,41.1197,40.9649,41.0995,102400.0
2008-07-16 14:00:00,61.06,61.28,60.82,61.18,193300.0,41.0928,41.2409,40.9313,41.1736,193300.0
2008-07-16 14:30:00,61.19,61.48,61.19,61.44,181200.0,41.1803,41.3755,41.1803,41.3486,181200.0
2008-07-16 15:00:00,61.42,61.66,61.32,61.64,116400.0,41.3351,41.4966,41.2678,41.4831,116400.0
2008-07-16 15:30:00,61.65,62.11,61.55,62.1,56400.0,41.4899,41.7995,41.4226,41.7927,56400.0
2008-07-16 16:00:00,62.1,62.1,62.1,62.1,300.0,41.7927,41.7927,41.7927,41.7927,300.0
2008-07-17 09:30:00,62.68,63.29,62.6,62.64,80100.0,42.1831,42.5936,42.1292,42.1561,80100.0
2008-07-17 10:00:00,62.63,62.75,62.29,62.51,121700.0,42.1494,42.2302,41.9206,42.0687,121700.0
2008-07-17 10:30:00,62.53,62.76,62.28,62.38,236200.0,42.0821,42.2369,41.9139,41.9812,236200.0
2008-07-17 11:00:00,62.38,62.48,61.94,62.4,211100.0,41.9812,42.0485,41.685,41.9946,211100.0
2008-07-17 11:30:00,62.4,62.7,62.3,62.61,279900.0,41.9946,42.1965,41.9273,42.136,279900.0
2008-07-17 12:00:00,62.59,62.59,62.43,62.47,127300.0,42.1225,42.1225,42.0148,42.0417,127300.0
2008-07-17 12:30:00,62.47,62.73,62.33,62.67,241700.0,42.0417,42.2167,41.9475,42.1763,241700.0
2008-07-17 13:00:00,62.67,63.19,62.57,63.0,187900.0,42.1763,42.5263,42.109,42.3984,187900.0
2008-07-17 13:30:00,63.0,63.37,63.0,63.27,273900.0,42.3984,42.6474,42.3984,42.5801,273900.0
2008-07-17 14:00:00,63.26,63.53,63.22,63.47,304600.0,42.5734,42.7551,42.5465,42.7147,304600.0
2008-07-17 14:30:00,63.41,63.41,62.85,62.97,317400.0,42.6743,42.6743,42.2975,42.3782,317400.0
2008-07-17 15:00:00,62.98,63.26,62.96,63.16,418600.0,42.385,42.5734,42.3715,42.5061,418600.0
2008-07-17 15:30:00,63.18,63.3,62.9,63.29,508000.0,42.5196,42.6003,42.3311,42.5936,508000.0
2008-07-18 09:30:00,63.52,63.67,62.94,63.04,149800.0,42.7484,42.8493,42.358,42.4253,149800.0
2008-07-18 10:00:00,63.01,63.29,62.92,63.24,218300.0,42.4051,42.5936,42.3446,42.5599,218300.0
2008-07-18 10:30:00,63.27,63.6,63.09,63.47,163100.0,42.5801,42.8022,42.459,42.7147,163100.0
2008-07-18 11:00:00,63.49,63.81,63.45,63.68,153000.0,42.7282,42.9435,42.7013,42.8561,153000.0
2008-07-18 11:30:00,63.67,63.69,63.36,63.4,173500.0,42.8493,42.8628,42.6407,42.6676,173500.0
2008-07-18 12:00:00,63.41,63.52,63.24,63.28,139900.0,42.6743,42.7484,42.5599,42.5869,139900.0
2008-07-18 12:30:00,63.25,63.32,63.09,63.11,114900.0,42.5667,42.6138,42.459,42.4724,114900.0
2008-07-18 13:00:00,63.13,63.35,63.04,63.3,161700.0,42.4859,42.634,42.4253,42.6003,161700.0
2008-07-18 13:30:00,63.27,63.46,63.22,63.31,133100.0,42.5801,42.708,42.5465,42.607,133100.0
2008-07-18 14:00:00,63.32,63.54,63.27,63.46,131400.0,42.6138,42.7618,42.5801,42.708,131400.0
2008-07-18 14:30:00,63.46,63.46,63.2,63.28,92300.0,42.708,42.708,42.533,42.5869,92300.0
2008-07-18 15:00:00,63.26,63.43,63.23,63.38,109500.0,42.5734,42.6878,42.5532,42.6542,109500.0
2008-07-18 15:30:00,63.38,63.7,63.37,63.61,150500.0,42.6542,42.8695,42.6474,42.8089,150500.0
2008-07-21 09:30:00,63.83,64.11,63.76,64.07,89000.0,42.957,43.1454,42.9099,43.1185,89000.0
2008-07-21 10:00:00,64.07,64.14,63.76,63.78,164700.0,43.1185,43.1656,42.9099,42.9234,164700.0
2008-07-21 10:30:00,63.8,63.96,63.69,63.83,116800.0,42.9368,43.0445,42.8628,42.957,116800.0
2008-07-21 11:00:00,63.82,63.94,63.73,63.82,100600.0,42.9503,43.031,42.8897,42.9503,100600.0
2008-07-21 11:30:00,63.81,63.81,63.4,63.4,107200.0,42.9435,42.9435,42.6676,42.6676,107200.0
2008-07-21 12:00:00,63.38,63.63,63.35,63.55,92500.0,42.6542,42.8224,42.634,42.7686,92500.0
2008-07-21 12:30:00,63.53,63.73,63.53,63.58,58500.0,42.7551,42.8897,42.7551,42.7888,58500.0
2008-07-21 13:00:00,63.57,63.75,63.55,63.71,91200.0,42.782,42.9032,42.7686,42.8762,91200.0
2008-07-21 13:30:00,63.69,63.79,63.6,63.62,108500.0,42.8628,42.9301,42.8022,42.8157,108500.0
2008-07-21 14:00:00,63.63,63.67,63.42,63.46,106400.0,42.8224,42.8493,42.6811,42.708,106400.0
2008-07-21 14:30:00,63.45,63.49,63.25,63.29,39200.0,42.7013,42.7282,42.5667,42.5936,39200.0
2008-07-21 15:00:00,63.27,63.41,63.17,63.33,76400.0,42.5801,42.6743,42.5128,42.6205,76400.0
2008-07-21 15:30:00,63.33,63.36,63.2,63.29,94300.0,42.6205,42.6407,42.533,42.5936,94300.0
2008-07-21 16:00:00,63.3,63.32,63.25,63.25,33300.0,42.6003,42.6138,42.5667,42.5667,33300.0
2008-07-22 09:30:00,63.19,63.19,62.64,63.02,87600.0,42.5263,42.5263,42.1561,42.4119,87600.0
2008-07-22 10:00:00,63.04,63.48,63.02,63.21,203500.0,42.4253,42.7215,42.4119,42.5397,203500.0
2008-07-22 10:30:00,63.22,63.42,63.14,63.26,169300.0,42.5465,42.6811,42.4926,42.5734,169300.0
2008-07-22 11:00:00,63.34,63.93,63.34,63.87,154900.0,42.6272,43.0243,42.6272,42.9839,154900.0
2008-07-22 11:30:00,63.86,63.92,63.55,63.62,119300.0,42.9772,43.0176,42.7686,42.8157,119300.0
2008-07-22 12:00:00,63.63,63.92,63.61,63.67,124000.0,42.8224,43.0176,42.8089,42.8493,124000.0
2008-07-22 12:30:00,63.67,63.75,63.54,63.73,177700.0,42.8493,42.9032,42.7618,42.8897,177700.0
2008-07-22 13:00:00,63.75,63.8,63.61,63.72,144100.0,42.9032,42.9368,42.8089,42.883,144100.0
2008-07-22 13:30:00,63.71,63.82,63.65,63.74,173300.0,42.8762,42.9503,42.8359,42.8964,173300.0
2008-07-22 14:00:00,63.75,63.76,63.46,63.67,227800.0,42.9032,42.9099,42.708,42.8493,227800.0
2008-07-22 14:30:00,63.72,63.93,63.59,63.9,103700.0,42.883,43.0243,42.7955,43.0041,103700.0
2008-07-22 15:00:00,63.91,64.26,63.91,64.25,110800.0,43.0108,43.2464,43.0108,43.2397,110800.0
2008-07-22 15:30:00,64.28,64.9,64.22,64.86,111300.0,43.2598,43.6771,43.2195,43.6502,111300.0
2008-07-22 16:00:00,64.89,64.89,64.89,64.89,200.0,43.6704,43.6704,43.6704,43.6704,200.0
2008-07-23 09:30:00,65.22,65.35,64.83,65.19,120700.0,43.8925,43.9799,43.63,43.8723,120700.0
2008-07-23 10:00:00,65.12,65.85,65.12,65.72,150300.0,43.8252,44.3164,43.8252,44.229,150300.0
2008-07-23 10:30:00,65.71,66.12,65.53,65.53,257100.0,44.2222,44.4981,44.1011,44.1011,257100.0
2008-07-23 11:00:00,65.54,65.66,65.32,65.56,208200.0,44.1078,44.1886,43.9598,44.1213,208200.0
2008-07-23 11:30:00,65.58,65.59,65.13,65.16,129000.0,44.1347,44.1415,43.8319,43.8521,129000.0
2008-07-23 12:00:00,65.17,65.31,64.98,65.16,176600.0,43.8588,43.953,43.7309,43.8521,176600.0
2008-07-23 12:30:00,65.15,65.42,65.03,65.37,152600.0,43.8453,44.0271,43.7646,43.9934,152600.0
2008-07-23 13:00:00,65.38,65.44,65.16,65.29,116900.0,44.0001,44.0405,43.8521,43.9396,116900.0
2008-07-23 13:30:00,65.25,65.61,65.07,65.24,176200.0,43.9126,44.1549,43.7915,43.9059,176200.0
2008-07-23 14:00:00,65.24,65.72,65.2,65.7,224300.0,43.9059,44.229,43.879,44.2155,224300.0
2008-07-23 14:30:00,65.71,65.77,65.44,65.49,120100.0,44.2222,44.2626,44.0405,44.0742,120100.0
2008-07-23 15:00:00,65.48,65.68,65.37,65.52,92500.0,44.0674,44.202,43.9934,44.0944,92500.0
2008-07-23 15:30:00,65.55,65.58,65.36,65.45,76700.0,44.1145,44.1347,43.9867,44.0472,76700.0
2008-07-23 16:00:00,65.46,65.5,65.46,65.5,300.0,44.054,44.0809,44.054,44.0809,300.0
2008-07-24 09:30:00,65.59,65.59,65.09,65.21,144100.0,44.1415,44.1415,43.805,43.8857,144100.0
2008-07-24 10:00:00,65.19,65.2,64.72,64.92,422400.0,43.8723,43.879,43.556,43.6906,422400.0
2008-07-24 10:30:00,64.97,65.06,64.79,64.92,273900.0,43.7242,43.7848,43.6031,43.6906,273900.0
2008-07-24 11:00:00,64.92,65.0,64.6,64.6,204300.0,43.6906,43.7444,43.4752,43.4752,204300.0
2008-07-24 11:30:00,64.54,64.74,64.52,64.71,136900.0,43.4348,43.5694,43.4214,43.5492,136900.0
2008-07-24 12:00:00,64.72,64.76,64.41,64.42,61800.0,43.556,43.5829,43.3473,43.3541,61800.0
2008-07-24 12:30:00,64.41,64.49,64.28,64.42,121800.0,43.3473,43.4012,43.2598,43.3541,121800.0
2008-07-24 13:00:00,64.39,64.39,64.12,64.29,199900.0,43.3339,43.3339,43.1522,43.2666,199900.0
2008-07-24 13:30:00,64.3,64.35,64.21,64.29,165600.0,43.2733,43.307,43.2127,43.2666,165600.0
2008-07-24 14:00:00,64.29,64.32,63.93,63.98,177200.0,43.2666,43.2868,43.0243,43.0579,177200.0
2008-07-24 14:30:00,63.99,64.02,63.75,63.92,127800.0,43.0647,43.0849,42.9032,43.0176,127800.0
2008-07-24 15:00:00,63.92,64.08,63.69,63.73,210200.0,43.0176,43.1252,42.8628,42.8897,210200.0
2008-07-24 15:30:00,63.71,63.74,63.43,63.57,88700.0,42.8762,42.8964,42.6878,42.782,88700.0
2008-07-24 16:00:00,63.57,63.57,63.57,63.57,100.0,42.782,42.782,42.782,42.782,100.0
2008-07-25 09:30:00,63.82,63.82,63.22,63.69,131100.0,42.9503,42.9503,42.5465,42.8628,131100.0
2008-07-25 10:00:00,63.71,64.07,63.37,63.37,238700.0,42.8762,43.1185,42.6474,42.6474,238700.0
2008-07-25 10:30:00,63.38,63.87,63.35,63.87,150100.0,42.6542,42.9839,42.634,42.9839,150100.0
2008-07-25 11:00:00,63.88,63.88,63.45,63.49,176600.0,42.9906,42.9906,42.7013,42.7282,176600.0
2008-07-25 11:30:00,63.5,63.68,63.44,63.44,162400.0,42.7349,42.8561,42.6945,42.6945,162400.0
2008-07-25 12:00:00,63.42,63.49,63.27,63.43,119900.0,42.6811,42.7282,42.5801,42.6878,119900.0
2008-07-25 12:30:00,63.43,63.57,63.34,63.53,174600.0,42.6878,42.782,42.6272,42.7551,174600.0
2008-07-25 13:00:00,63.59,63.66,63.24,63.29,177500.0,42.7955,42.8426,42.5599,42.5936,177500.0
2008-07-25 13:30:00,63.28,63.4,63.11,63.3,161500.0,42.5869,42.6676,42.4724,42.6003,161500.0
2008-07-25 14:00:00,63.29,63.52,63.27,63.35,196600.0,42.5936,42.7484,42.5801,42.634,196600.0
2008-07-25 14:30:00,63.33,63.54,63.32,63.51,75800.0,42.6205,42.7618,42.6138,42.7416,75800.0
2008-07-25 15:00:00,63.5,63.52,63.2,63.23,118900.0,42.7349,42.7484,42.533,42.5532,118900.0
2008-07-25 15:30:00,63.21,63.46,63.13,63.4,53700.0,42.5397,42.708,42.4859,42.6676,53700.0
2008-07-25 16:00:00,63.41,63.41,63.3,63.3,9500.0,42.6743,42.6743,42.6003,42.6003,9500.0
2008-07-28 09:30:00,63.04,63.57,63.04,63.35,117800.0,42.4253,42.782,42.4253,42.634,117800.0
2008-07-28 10:00:00,63.41,63.63,63.19,63.29,122100.0,42.6743,42.8224,42.5263,42.5936,122100.0
2008-07-28 10:30:00,63.31,63.36,63.1,63.13,120400.0,42.607,42.6407,42.4657,42.4859,120400.0
2008-07-28 11:00:00,63.13,63.15,62.84,62.91,95800.0,42.4859,42.4994,42.2907,42.3378,95800.0
2008-07-28 11:30:00,62.89,62.94,62.7,62.87,79700.0,42.3244,42.358,42.1965,42.3109,79700.0
2008-07-28 12:00:00,62.85,63.02,62.81,62.85,86400.0,42.2975,42.4119,42.2705,42.2975,86400.0
2008-07-28 12:30:00,62.86,62.94,62.46,62.53,155700.0,42.3042,42.358,42.035,42.0821,155700.0
2008-07-28 13:00:00,62.52,62.61,62.43,62.52,85500.0,42.0754,42.136,42.0148,42.0754,85500.0
2008-07-28 13:30:00,62.52,62.61,62.39,62.49,91200.0,42.0754,42.136,41.9879,42.0552,91200.0
2008-07-28 14:00:00,62.5,62.56,62.3,62.3,153900.0,42.0619,42.1023,41.9273,41.9273,153900.0
2008-07-28 14:30:00,62.3,62.62,62.18,62.2,151100.0,41.9273,42.1427,41.8466,41.86,151100.0
2008-07-28 15:00:00,62.22,62.4,62.2,62.35,95800.0,41.8735,41.9946,41.86,41.961,95800.0
2008-07-28 15:30:00,62.29,62.34,61.95,61.97,58800.0,41.9206,41.9542,41.6918,41.7052,58800.0
2008-07-28 16:00:00,61.95,61.95,61.95,61.95,100.0,41.6918,41.6918,41.6918,41.6918,100.0
2008-07-29 09:30:00,62.25,62.5,61.97,62.44,115000.0,41.8937,42.0619,41.7052,42.0215,115000.0
2008-07-29 10:00:00,62.46,62.89,62.46,62.68,171600.0,42.035,42.3244,42.035,42.1831,171600.0
2008-07-29 10:30:00,62.67,62.91,62.67,62.77,171000.0,42.1763,42.3378,42.1763,42.2436,171000.0
2008-07-29 11:00:00,62.78,62.84,62.59,62.72,116200.0,42.2504,42.2907,42.1225,42.21,116200.0
2008-07-29 11:30:00,62.73,63.09,62.69,62.98,158700.0,42.2167,42.459,42.1898,42.385,158700.0
2008-07-29 12:00:00,63.01,63.16,62.99,63.16,106300.0,42.4051,42.5061,42.3917,42.5061,106300.0
2008-07-29 12:30:00,63.17,63.21,63.0,63.21,72800.0,42.5128,42.5397,42.3984,42.5397,72800.0
2008-07-29 13:00:00,63.19,63.25,63.07,63.25,62600.0,42.5263,42.5667,42.4455,42.5667,62600.0
2008-07-29 13:30:00,63.26,63.4,63.23,63.39,49100.0,42.5734,42.6676,42.5532,42.6609,49100.0
2008-07-29 14:00:00,63.42,63.43,63.13,63.34,130600.0,42.6811,42.6878,42.4859,42.6272,130600.0
2008-07-29 14:30:00,63.35,63.4,63.06,63.24,170600.0,42.634,42.6676,42.4388,42.5599,170600.0
2008-07-29 15:00:00,63.23,63.69,63.22,63.66,135100.0,42.5532,42.8628,42.5465,42.8426,135100.0
2008-07-29 15:30:00,63.65,63.94,63.6,63.89,142300.0,42.8359,43.031,42.8022,42.9974,142300.0
2008-07-29 16:00:00,63.94,63.94,63.94,63.94,100.0,43.031,43.031,43.031,43.031,100.0
2008-07-30 09:30:00,64.28,64.99,64.28,64.66,116900.0,43.2598,43.7377,43.2598,43.5156,116900.0
2008-07-30 10:00:00,64.69,65.1,64.69,64.99,135900.0,43.5358,43.8117,43.5358,43.7377,135900.0
2008-07-30 10:30:00,64.98,65.07,64.54,64.63,151800.0,43.7309,43.7915,43.4348,43.4954,151800.0
2008-07-30 11:00:00,64.62,64.8,64.4,64.63,207500.0,43.4887,43.6098,43.3406,43.4954,207500.0
2008-07-30 11:30:00,64.64,64.67,64.39,64.54,138000.0,43.5021,43.5223,43.3339,43.4348,138000.0
2008-07-30 12:00:00,64.55,64.59,64.32,64.42,136000.0,43.4416,43.4685,43.2868,43.3541,136000.0
2008-07-30 12:30:00,64.41,64.41,63.95,64.15,103300.0,43.3473,43.3473,43.0378,43.1724,103300.0
2008-07-30 13:00:00,64.14,64.36,63.96,64.29,200800.0,43.1656,43.3137,43.0445,43.2666,200800.0
2008-07-30 13:30:00,64.31,64.38,63.99,64.13,174500.0,43.28,43.3271,43.0647,43.1589,174500.0
2008-07-30 14:00:00,64.13,64.43,64.06,64.43,181200.0,43.1589,43.3608,43.1118,43.3608,181200.0
2008-07-30 14:30:00,64.41,64.58,64.37,64.52,144400.0,43.3473,43.4617,43.3204,43.4214,144400.0
2008-07-30 15:00:00,64.53,64.74,64.29,64.72,156600.0,43.4281,43.5694,43.2666,43.556,156600.0
2008-07-30 15:30:00,64.74,65.07,64.73,64.94,151200.0,43.5694,43.7915,43.5627,43.704,151200.0
2008-07-30 16:00:00,64.94,64.97,64.94,64.97,200.0,43.704,43.7242,43.704,43.7242,200.0
2008-07-31 09:30:00,64.48,65.04,64.38,64.88,195300.0,43.3944,43.7713,43.3271,43.6636,195300.0
2008-07-31 10:00:00,64.86,65.14,64.72,65.09,295600.0,43.6502,43.8386,43.556,43.805,295600.0
2008-07-31 10:30:00,65.07,65.24,64.87,65.24,212800.0,43.7915,43.9059,43.6569,43.9059,212800.0
2008-07-31 11:00:00,65.2,65.2,64.75,64.75,130600.0,43.879,43.879,43.5762,43.5762,130600.0
2008-07-31 11:30:00,64.72,64.85,64.62,64.71,127000.0,43.556,43.6435,43.4887,43.5492,127000.0
2008-07-31 12:00:00,64.7,64.73,64.33,64.45,87700.0,43.5425,43.5627,43.2935,43.3743,87700.0
2008-07-31 12:30:00,64.43,64.69,64.41,64.63,138000.0,43.3608,43.5358,43.3473,43.4954,138000.0
2008-07-31 13:00:00,64.62,64.91,64.61,64.76,127000.0,43.4887,43.6838,43.4819,43.5829,127000.0
2008-07-31 13:30:00,64.76,64.86,64.62,64.64,81100.0,43.5829,43.6502,43.4887,43.5021,81100.0
2008-07-31 14:00:00,64.65,64.97,64.62,64.73,168100.0,43.5089,43.7242,43.4887,43.5627,168100.0
2008-07-31 14:30:00,64.76,65.11,64.76,64.87,170500.0,43.5829,43.8184,43.5829,43.6569,170500.0
2008-07-31 15:00:00,64.87,64.99,64.68,64.69,118800.0,43.6569,43.7377,43.529,43.5358,118800.0
2008-07-31 15:30:00,64.69,64.72,64.18,64.28,116300.0,43.5358,43.556,43.1925,43.2598,116300.0
2008-07-31 16:00:00,64.26,64.26,64.25,64.25,500.0,43.2464,43.2464,43.2397,43.2397,500.0
2008-08-01 09:30:00,64.35,64.76,63.76,63.94,89000.0,43.307,43.5829,42.9099,43.031,89000.0
2008-08-01 10:00:00,63.93,64.03,63.47,63.68,125600.0,43.0243,43.0916,42.7147,42.8561,125600.0
2008-08-01 10:30:00,63.68,64.11,63.68,64.03,90800.0,42.8561,43.1454,42.8561,43.0916,90800.0
2008-08-01 11:00:00,64.05,64.1,63.83,63.98,61200.0,43.1051,43.1387,42.957,43.0579,61200.0
2008-08-01 11:30:00,63.95,64.21,63.95,64.1,88500.0,43.0378,43.2127,43.0378,43.1387,88500.0
2008-08-01 12:00:00,64.1,64.19,63.9,63.98,80500.0,43.1387,43.1993,43.0041,43.0579,80500.0
2008-08-01 12:30:00,63.97,64.01,63.71,63.74,133300.0,43.0512,43.0781,42.8762,42.8964,133300.0
2008-08-01 13:00:00,63.73,64.17,63.72,64.14,79300.0,42.8897,43.1858,42.883,43.1656,79300.0
2008-08-01 13:30:00,64.11,64.22,63.95,64.07,76900.0,43.1454,43.2195,43.0378,43.1185,76900.0
2008-08-01 14:00:00,64.07,64.1,63.81,63.96,109800.0,43.1185,43.1387,42.9435,43.0445,109800.0
2008-08-01 14:30:00,63.96,64.12,63.84,64.1,83300.0,43.0445,43.1522,42.9637,43.1387,83300.0
2008-08-01 15:00:00,64.12,64.21,63.88,64.1,115200.0,43.1522,43.2127,42.9906,43.1387,115200.0
2008-08-01 15:30:00,64.04,64.32,63.99,63.99,60100.0,43.0983,43.2868,43.0647,43.0647,60100.0
2008-08-01 16:00:00,63.99,63.99,63.99,63.99,100.0,43.0647,43.0647,43.0647,43.0647,100.0
2008-08-04 09:30:00,63.9,63.97,63.48,63.63,38500.0,43.0041,43.0512,42.7215,42.8224,38500.0
2008-08-04 10:00:00,63.63,63.71,63.32,63.46,43900.0,42.8224,42.8762,42.6138,42.708,43900.0
2008-08-04 10:30:00,63.44,63.5,63.27,63.38,43900.0,42.6945,42.7349,42.5801,42.6542,43900.0
2008-08-04 11:00:00,63.33,63.5,63.29,63.4,69400.0,42.6205,42.7349,42.5936,42.6676,69400.0
2008-08-04 11:30:00,63.39,63.92,63.34,63.87,119500.0,42.6609,43.0176,42.6272,42.9839,119500.0
2008-08-04 12:00:00,63.87,64.08,63.73,63.98,74100.0,42.9839,43.1252,42.8897,43.0579,74100.0
2008-08-04 12:30:00,63.98,64.07,63.79,63.79,24400.0,43.0579,43.1185,42.9301,42.9301,24400.0
2008-08-04 13:00:00,63.81,63.91,63.73,63.8,49400.0,42.9435,43.0108,42.8897,42.9368,49400.0
2008-08-04 13:30:00,63.79,63.96,63.78,63.93,38400.0,42.9301,43.0445,42.9234,43.0243,38400.0
2008-08-04 14:00:00,63.92,64.14,63.87,64.1,77600.0,43.0176,43.1656,42.9839,43.1387,77600.0
2008-08-04 14:30:00,64.13,64.31,64.07,64.23,44000.0,43.1589,43.28,43.1185,43.2262,44000.0
2008-08-04 15:00:00,64.24,64.26,63.87,63.87,49000.0,43.2329,43.2464,42.9839,42.9839,49000.0
2008-08-04 15:30:00,63.81,63.96,63.63,63.68,67100.0,42.9435,43.0445,42.8224,42.8561,67100.0
2008-08-04 16:00:00,63.68,63.69,63.68,63.69,800.0,42.8561,42.8628,42.8561,42.8628,800.0
2008-08-05 09:30:00,64.41,64.55,64.22,64.52,64200.0,43.3473,43.4416,43.2195,43.4214,64200.0
2008-08-05 10:00:00,64.52,64.74,64.52,64.54,84900.0,43.4214,43.5694,43.4214,43.4348,84900.0
2008-08-05 10:30:00,64.58,64.77,64.54,64.77,32700.0,43.4617,43.5896,43.4348,43.5896,32700.0
2008-08-05 11:00:00,64.8,64.89,64.76,64.86,74300.0,43.6098,43.6704,43.5829,43.6502,74300.0
2008-08-05 11:30:00,64.89,64.94,64.79,64.93,44100.0,43.6704,43.704,43.6031,43.6973,44100.0
2008-08-05 12:00:00,64.92,65.05,64.82,65.01,47300.0,43.6906,43.778,43.6233,43.7511,47300.0
2008-08-05 12:30:00,65.01,65.01,64.88,64.95,60500.0,43.7511,43.7511,43.6636,43.7107,60500.0
2008-08-05 13:00:00,64.96,65.04,64.94,65.04,60300.0,43.7175,43.7713,43.704,43.7713,60300.0
2008-08-05 13:30:00,65.06,65.15,65.05,65.07,35100.0,43.7848,43.8453,43.778,43.7915,35100.0
2008-08-05 14:00:00,65.04,65.41,64.85,65.18,209300.0,43.7713,44.0203,43.6435,43.8655,209300.0
2008-08-05 14:30:00,65.17,65.56,65.17,65.39,93100.0,43.8588,44.1213,43.8588,44.0069,93100.0
2008-08-05 15:00:00,65.38,65.5,65.36,65.43,77400.0,44.0001,44.0809,43.9867,44.0338,77400.0
2008-08-05 15:30:00,65.44,65.68,65.38,65.62,39900.0,44.0405,44.202,44.0001,44.1617,39900.0
2008-08-05 16:00:00,65.62,65.62,65.62,65.62,100.0,44.1617,44.1617,44.1617,44.1617,100.0
2008-08-06 09:30:00,65.33,65.37,65.02,65.2,52600.0,43.9665,43.9934,43.7579,43.879,52600.0
2008-08-06 10:00:00,65.21,65.25,65.1,65.13,61600.0,43.8857,43.9126,43.8117,43.8319,61600.0
2008-08-06 10:30:00,65.09,65.2,64.92,65.04,90400.0,43.805,43.879,43.6906,43.7713,90400.0
2008-08-06 11:00:00,65.02,65.37,64.94,65.36,74200.0,43.7579,43.9934,43.704,43.9867,74200.0
2008-08-06 11:30:00,65.35,65.48,65.26,65.35,71800.0,43.9799,44.0674,43.9194,43.9799,71800.0
2008-08-06 12:00:00,65.33,65.52,65.28,65.48,50400.0,43.9665,44.0944,43.9328,44.0674,50400.0
2008-08-06 12:30:00,65.48,65.59,65.32,65.36,37500.0,44.0674,44.1415,43.9598,43.9867,37500.0
2008-08-06 13:00:00,65.37,65.47,65.24,65.44,51800.0,43.9934,44.0607,43.9059,44.0405,51800.0
2008-08-06 13:30:00,65.45,65.49,65.23,65.31,52200.0,44.0472,44.0742,43.8992,43.953,52200.0
2008-08-06 14:00:00,65.3,65.56,65.28,65.45,46100.0,43.9463,44.1213,43.9328,44.0472,46100.0
2008-08-06 14:30:00,65.47,65.71,65.44,65.65,51800.0,44.0607,44.2222,44.0405,44.1818,51800.0
2008-08-06 15:00:00,65.66,65.73,65.55,65.55,60100.0,44.1886,44.2357,44.1145,44.1145,60100.0
2008-08-06 15:30:00,65.55,65.6,65.47,65.52,43600.0,44.1145,44.1482,44.0607,44.0944,43600.0
2008-08-06 16:00:00,65.54,65.54,65.54,65.54,100.0,44.1078,44.1078,44.1078,44.1078,100.0
2008-08-07 09:30:00,64.8,65.02,64.47,64.79,45300.0,43.6098,43.7579,43.3877,43.6031,45300.0
2008-08-07 10:00:00,64.85,65.18,64.8,65.03,61000.0,43.6435,43.8655,43.6098,43.7646,61000.0
2008-08-07 10:30:00,65.02,65.11,64.76,64.94,60800.0,43.7579,43.8184,43.5829,43.704,60800.0
2008-08-07 11:00:00,64.95,64.99,64.68,64.82,51600.0,43.7107,43.7377,43.529,43.6233,51600.0
2008-08-07 11:30:00,64.81,64.85,64.66,64.68,50400.0,43.6165,43.6435,43.5156,43.529,50400.0
2008-08-07 12:00:00,64.68,64.77,64.56,64.76,28900.0,43.529,43.5896,43.4483,43.5829,28900.0
2008-08-07 12:30:00,64.75,65.03,64.7,64.99,46800.0,43.5762,43.7646,43.5425,43.7377,46800.0
2008-08-07 13:00:00,64.99,64.99,64.77,64.89,30700.0,43.7377,43.7377,43.5896,43.6704,30700.0
2008-08-07 13:30:00,64.88,64.99,64.76,64.76,50000.0,43.6636,43.7377,43.5829,43.5829,50000.0
2008-08-07 14:00:00,64.76,64.81,64.64,64.68,65900.0,43.5829,43.6165,43.5021,43.529,65900.0
2008-08-07 14:30:00,64.69,64.77,64.36,64.37,50000.0,43.5358,43.5896,43.3137,43.3204,50000.0
2008-08-07 15:00:00,64.36,64.43,64.2,64.33,56800.0,43.3137,43.3608,43.206,43.2935,56800.0
2008-08-07 15:30:00,64.31,64.33,63.91,64.13,56200.0,43.28,43.2935,43.0108,43.1589,56200.0
2008-08-07 16:00:00,64.13,64.13,64.13,64.13,500.0,43.1589,43.1589,43.1589,43.1589,500.0
2008-08-08 09:30:00,64.1,64.7,63.94,64.61,85300.0,43.1387,43.5425,43.031,43.4819,85300.0
2008-08-08 10:00:00,64.61,65.41,64.57,65.32,97800.0,43.4819,44.0203,43.455,43.9598,97800.0
2008-08-08 10:30:00,65.32,65.32,65.12,65.18,51300.0,43.9598,43.9598,43.8252,43.8655,51300.0
2008-08-08 11:00:00,65.19,65.26,65.08,65.15,58100.0,43.8723,43.9194,43.7982,43.8453,58100.0
2008-08-08 11:30:00,65.14,65.27,65.05,65.13,54600.0,43.8386,43.9261,43.778,43.8319,54600.0
2008-08-08 12:00:00,65.14,65.47,65.12,65.43,145500.0,43.8386,44.0607,43.8252,44.0338,145500.0
2008-08-08 12:30:00,65.41,65.47,65.37,65.42,118900.0,44.0203,44.0607,43.9934,44.0271,118900.0
2008-08-08 13:00:00,65.44,65.63,65.38,65.62,262600.0,44.0405,44.1684,44.0001,44.1617,262600.0
2008-08-08 13:30:00,65.6,65.8,65.6,65.65,49100.0,44.1482,44.2828,44.1482,44.1818,49100.0
2008-08-08 14:00:00,65.64,65.88,65.63,65.88,37300.0,44.1751,44.3366,44.1684,44.3366,37300.0
2008-08-08 14:30:00,65.92,65.99,65.82,65.9,25300.0,44.3636,44.4107,44.2963,44.3501,25300.0
2008-08-08 15:00:00,65.91,65.98,65.79,65.87,36600.0,44.3568,44.4039,44.2761,44.3299,36600.0
2008-08-08 15:30:00,65.91,66.12,65.83,65.9,39600.0,44.3568,44.4981,44.303,44.3501,39600.0
2008-08-08 16:00:00,65.91,65.91,65.91,65.91,200.0,44.3568,44.3568,44.3568,44.3568,200.0
2008-08-11 09:30:00,65.84,66.03,65.64,65.98,62500.0,44.3097,44.4376,44.1751,44.4039,62500.0
2008-08-11 10:00:00,66.0,66.1,65.88,66.0,281900.0,44.4174,44.4847,44.3366,44.4174,281900.0
2008-08-11 10:30:00,65.98,66.13,65.87,66.1,78000.0,44.4039,44.5049,44.3299,44.4847,78000.0
2008-08-11 11:00:00,66.12,66.43,66.08,66.41,52900.0,44.4981,44.7068,44.4712,44.6933,52900.0
2008-08-11 11:30:00,66.42,66.7,66.37,66.68,45300.0,44.7,44.8885,44.6664,44.875,45300.0
2008-08-11 12:00:00,66.68,66.99,66.67,66.98,39200.0,44.875,45.0837,44.8683,45.0769,39200.0
2008-08-11 12:30:00,66.99,67.03,66.9,66.94,48900.0,45.0837,45.1106,45.0231,45.05,48900.0
2008-08-11 13:00:00,66.92,67.09,66.85,67.09,44900.0,45.0365,45.1509,44.9894,45.1509,44900.0
2008-08-11 13:30:00,67.12,67.25,66.98,66.99,41400.0,45.1711,45.2586,45.0769,45.0837,41400.0
2008-08-11 14:00:00,67.01,67.02,66.67,66.75,69300.0,45.0971,45.1038,44.8683,44.9221,69300.0
2008-08-11 14:30:00,66.71,66.76,66.34,66.5,64900.0,44.8952,44.9289,44.6462,44.7539,64900.0
2008-08-11 15:00:00,66.51,66.75,66.36,66.39,48900.0,44.7606,44.9221,44.6597,44.6799,48900.0
2008-08-11 15:30:00,66.38,66.61,66.2,66.59,63500.0,44.6731,44.8279,44.552,44.8145,63500.0
2008-08-11 16:00:00,66.61,66.61,66.61,66.61,200.0,44.8279,44.8279,44.8279,44.8279,200.0
2008-08-12 09:30:00,66.4,66.41,66.0,66.13,65100.0,44.6866,44.6933,44.4174,44.5049,65100.0
2008-08-12 10:00:00,66.16,66.22,65.79,65.79,44200.0,44.5251,44.5654,44.2761,44.2761,44200.0
2008-08-12 10:30:00,65.78,65.92,65.71,65.83,66700.0,44.2693,44.3636,44.2222,44.303,66700.0
2008-08-12 11:00:00,65.84,66.21,65.79,66.2,92900.0,44.3097,44.5587,44.2761,44.552,92900.0
2008-08-12 11:30:00,66.19,66.23,65.96,65.97,53700.0,44.5453,44.5722,44.3905,44.3972,53700.0
2008-08-12 12:00:00,65.97,66.04,65.92,65.99,46200.0,44.3972,44.4443,44.3636,44.4107,46200.0
2008-08-12 12:30:00,65.99,66.06,65.9,66.04,28500.0,44.4107,44.4578,44.3501,44.4443,28500.0
2008-08-12 13:00:00,66.07,66.11,65.83,65.86,42400.0,44.4645,44.4914,44.303,44.3232,42400.0
2008-08-12 13:30:00,65.86,65.88,65.66,65.7,43600.0,44.3232,44.3366,44.1886,44.2155,43600.0
2008-08-12 14:00:00,65.71,65.89,65.63,65.86,50500.0,44.2222,44.3434,44.1684,44.3232,50500.0
2008-08-12 14:30:00,65.84,65.84,65.54,65.54,19500.0,44.3097,44.3097,44.1078,44.1078,19500.0
2008-08-12 15:00:00,65.54,65.56,65.2,65.3,87900.0,44.1078,44.1213,43.879,43.9463,87900.0
2008-08-12 15:30:00,65.28,65.36,65.03,65.36,45400.0,43.9328,43.9867,43.7646,43.9867,45400.0
2008-08-12 16:00:00,65.36,65.36,65.36,65.36,100.0,43.9867,43.9867,43.9867,43.9867,100.0
2008-08-13 09:30:00,64.98,65.05,64.61,64.74,47100.0,43.7309,43.778,43.4819,43.5694,47100.0
2008-08-13 10:00:00,64.74,64.91,64.61,64.65,90900.0,43.5694,43.6838,43.4819,43.5089,90900.0
2008-08-13 10:30:00,64.64,64.67,64.39,64.58,146500.0,43.5021,43.5223,43.3339,43.4617,146500.0
2008-08-13 11:00:00,64.59,64.59,64.25,64.37,72900.0,43.4685,43.4685,43.2397,43.3204,72900.0
2008-08-13 11:30:00,64.36,64.37,64.12,64.21,411300.0,43.3137,43.3204,43.1522,43.2127,411300.0
2008-08-13 12:00:00,64.2,64.34,64.07,64.24,49900.0,43.206,43.3002,43.1185,43.2329,49900.0
2008-08-13 12:30:00,64.25,64.45,64.22,64.43,41200.0,43.2397,43.3743,43.2195,43.3608,41200.0
2008-08-13 13:00:00,64.43,64.59,64.27,64.53,58400.0,43.3608,43.4685,43.2531,43.4281,58400.0
2008-08-13 13:30:00,64.51,64.92,64.51,64.87,59700.0,43.4146,43.6906,43.4146,43.6569,59700.0
2008-08-13 14:00:00,64.83,64.94,64.72,64.73,46800.0,43.63,43.704,43.556,43.5627,46800.0
2008-08-13 14:30:00,64.69,65.23,64.62,65.21,126400.0,43.5358,43.8992,43.4887,43.8857,126400.0
2008-08-13 15:00:00,65.2,65.25,64.82,64.96,65600.0,43.879,43.9126,43.6233,43.7175,65600.0
2008-08-13 15:30:00,64.92,64.94,64.49,64.72,47700.0,43.6906,43.704,43.4012,43.556,47700.0
2008-08-13 16:00:00,64.72,64.72,64.72,64.72,100.0,43.556,43.556,43.556,43.556,100.0
2008-08-14 09:30:00,64.33,64.6,64.19,64.58,86800.0,43.2935,43.4752,43.1993,43.4617,86800.0
2008-08-14 10:00:00,64.62,64.88,64.56,64.88,86500.0,43.4887,43.6636,43.4483,43.6636,86500.0
2008-08-14 10:30:00,64.92,65.22,64.85,65.12,83300.0,43.6906,43.8925,43.6435,43.8252,83300.0
2008-08-14 11:00:00,65.12,65.42,65.06,65.27,53600.0,43.8252,44.0271,43.7848,43.9261,53600.0
2008-08-14 11:30:00,65.26,65.33,65.16,65.28,33600.0,43.9194,43.9665,43.8521,43.9328,33600.0
2008-08-14 12:00:00,65.3,65.47,65.27,65.34,85000.0,43.9463,44.0607,43.9261,43.9732,85000.0
2008-08-14 12:30:00,65.33,65.78,65.31,65.63,55400.0,43.9665,44.2693,43.953,44.1684,55400.0
2008-08-14 13:00:00,65.63,65.66,65.47,65.47,24000.0,44.1684,44.1886,44.0607,44.0607,24000.0
2008-08-14 13:30:00,65.46,65.46,65.29,65.43,41000.0,44.054,44.054,43.9396,44.0338,41000.0
2008-08-14 14:00:00,65.46,65.55,65.35,65.4,53600.0,44.054,44.1145,43.9799,44.0136,53600.0
2008-08-14 14:30:00,65.4,65.4,65.09,65.17,33400.0,44.0136,44.0136,43.805,43.8588,33400.0
2008-08-14 15:00:00,65.13,65.25,65.03,65.03,43100.0,43.8319,43.9126,43.7646,43.7646,43100.0
2008-08-14 15:30:00,65.07,65.33,65.06,65.33,63500.0,43.7915,43.9665,43.7848,43.9665,63500.0
2008-08-14 16:00:00,65.23,65.23,65.23,65.23,100.0,43.8992,43.8992,43.8992,43.8992,100.0
2008-08-15 09:30:00,65.61,66.11,65.57,65.93,78100.0,44.1549,44.4914,44.128,44.3703,78100.0
2008-08-15 10:00:00,65.9,65.9,65.39,65.61,62600.0,44.3501,44.3501,44.0069,44.1549,62600.0
2008-08-15 10:30:00,65.61,66.03,65.61,65.99,45500.0,44.1549,44.4376,44.1549,44.4107,45500.0
2008-08-15 11:00:00,66.02,66.04,65.82,65.91,46200.0,44.4308,44.4443,44.2963,44.3568,46200.0
2008-08-15 11:30:00,65.93,66.01,65.64,65.73,42800.0,44.3703,44.4241,44.1751,44.2357,42800.0
2008-08-15 12:00:00,65.7,65.74,65.54,65.59,28100.0,44.2155,44.2424,44.1078,44.1415,28100.0
2008-08-15 12:30:00,65.6,65.84,65.6,65.77,29700.0,44.1482,44.3097,44.1482,44.2626,29700.0
2008-08-15 13:00:00,65.77,65.79,65.68,65.72,23600.0,44.2626,44.2761,44.202,44.229,23600.0
2008-08-15 13:30:00,65.7,65.78,65.7,65.72,25500.0,44.2155,44.2693,44.2155,44.229,25500.0
2008-08-15 14:00:00,65.74,65.75,65.53,65.55,18300.0,44.2424,44.2491,44.1011,44.1145,18300.0
2008-08-15 14:30:00,65.58,65.68,65.54,65.65,28900.0,44.1347,44.202,44.1078,44.1818,28900.0
2008-08-15 15:00:00,65.66,65.81,65.66,65.81,24800.0,44.1886,44.2895,44.1886,44.2895,24800.0
2008-08-15 15:30:00,65.8,65.87,65.72,65.84,39100.0,44.2828,44.3299,44.229,44.3097,39100.0
2008-08-15 16:00:00,65.84,65.84,65.84,65.84,100.0,44.3097,44.3097,44.3097,44.3097,100.0
2008-08-18 09:30:00,66.0,66.0,65.3,65.44,66100.0,44.4174,44.4174,43.9463,44.0405,66100.0
2008-08-18 10:00:00,65.42,65.45,65.23,65.39,48000.0,44.0271,44.0472,43.8992,44.0069,48000.0
2008-08-18 10:30:00,65.4,65.65,65.35,65.6,60500.0,44.0136,44.1818,43.9799,44.1482,60500.0
2008-08-18 11:00:00,65.6,65.71,65.52,65.57,94900.0,44.1482,44.2222,44.0944,44.128,94900.0
2008-08-18 11:30:00,65.58,65.59,65.22,65.22,59200.0,44.1347,44.1415,43.8925,43.8925,59200.0
2008-08-18 12:00:00,65.21,65.21,65.07,65.21,174900.0,43.8857,43.8857,43.7915,43.8857,174900.0
2008-08-18 12:30:00,65.23,65.23,64.85,64.87,26300.0,43.8992,43.8992,43.6435,43.6569,26300.0
2008-08-18 13:00:00,64.89,64.99,64.8,64.95,19600.0,43.6704,43.7377,43.6098,43.7107,19600.0
2008-08-18 13:30:00,64.96,64.96,64.76,64.78,17400.0,43.7175,43.7175,43.5829,43.5963,17400.0
2008-08-18 14:00:00,64.71,64.74,64.58,64.67,24800.0,43.5492,43.5694,43.4617,43.5223,24800.0
2008-08-18 14:30:00,64.66,64.71,64.56,64.71,43800.0,43.5156,43.5492,43.4483,43.5492,43800.0
2008-08-18 15:00:00,64.7,64.77,64.47,64.74,35500.0,43.5425,43.5896,43.3877,43.5694,35500.0
2008-08-18 15:30:00,64.67,64.8,64.47,64.66,33500.0,43.5223,43.6098,43.3877,43.5156,33500.0
2008-08-18 16:00:00,64.74,64.84,64.66,64.84,3700.0,43.5694,43.6367,43.5156,43.6367,3700.0
2008-08-19 09:30:00,64.28,64.3,63.81,63.99,42600.0,43.2598,43.2733,42.9435,43.0647,42600.0
2008-08-19 10:00:00,64.0,64.04,63.67,63.71,45900.0,43.0714,43.0983,42.8493,42.8762,45900.0
2008-08-19 10:30:00,63.71,63.95,63.67,63.78,47200.0,42.8762,43.0378,42.8493,42.9234,47200.0
2008-08-19 11:00:00,63.78,63.78,63.54,63.66,42200.0,42.9234,42.9234,42.7618,42.8426,42200.0
2008-08-19 11:30:00,63.65,63.69,63.43,63.46,30600.0,42.8359,42.8628,42.6878,42.708,30600.0
2008-08-19 12:00:00,63.45,63.59,63.39,63.55,43700.0,42.7013,42.7955,42.6609,42.7686,43700.0
2008-08-19 12:30:00,63.56,63.73,63.5,63.7,21700.0,42.7753,42.8897,42.7349,42.8695,21700.0
2008-08-19 13:00:00,63.7,63.79,63.62,63.76,17300.0,42.8695,42.9301,42.8157,42.9099,17300.0
2008-08-19 13:30:00,63.76,63.92,63.65,63.65,26800.0,42.9099,43.0176,42.8359,42.8359,26800.0
2008-08-19 14:00:00,63.66,63.75,63.53,63.55,32100.0,42.8426,42.9032,42.7551,42.7686,32100.0
2008-08-19 14:30:00,63.56,63.68,63.49,63.64,26000.0,42.7753,42.8561,42.7282,42.8291,26000.0
2008-08-19 15:00:00,63.66,63.78,63.46,63.65,39200.0,42.8426,42.9234,42.708,42.8359,39200.0
2008-08-19 15:30:00,63.63,63.67,63.5,63.67,26800.0,42.8224,42.8493,42.7349,42.8493,26800.0
2008-08-19 16:00:00,63.67,63.67,63.67,63.67,100.0,42.8493,42.8493,42.8493,42.8493,100.0
2008-08-20 09:30:00,63.83,63.83,63.09,63.24,39300.0,42.957,42.957,42.459,42.5599,39300.0
2008-08-20 10:00:00,63.16,63.6,63.03,63.4,43900.0,42.5061,42.8022,42.4186,42.6676,43900.0
2008-08-20 10:30:00,63.41,64.1,63.38,64.09,88600.0,42.6743,43.1387,42.6542,43.132,88600.0
2008-08-20 11:00:00,64.1,64.16,63.9,64.04,56100.0,43.1387,43.1791,43.0041,43.0983,56100.0
2008-08-20 11:30:00,64.04,64.04,63.68,63.82,31000.0,43.0983,43.0983,42.8561,42.9503,31000.0
2008-08-20 12:00:00,63.81,63.86,63.5,63.58,41900.0,42.9435,42.9772,42.7349,42.7888,41900.0
2008-08-20 12:30:00,63.58,63.62,63.4,63.51,25800.0,42.7888,42.8157,42.6676,42.7416,25800.0
2008-08-20 13:00:00,63.51,63.69,63.49,63.66,35400.0,42.7416,42.8628,42.7282,42.8426,35400.0
2008-08-20 13:30:00,63.64,63.7,63.57,63.6,25000.0,42.8291,42.8695,42.782,42.8022,25000.0
2008-08-20 14:00:00,63.61,63.61,63.22,63.3,30200.0,42.8089,42.8089,42.5465,42.6003,30200.0
2008-08-20 14:30:00,63.23,63.57,63.21,63.57,30500.0,42.5532,42.782,42.5397,42.782,30500.0
2008-08-20 15:00:00,63.55,63.68,63.48,63.57,32000.0,42.7686,42.8561,42.7215,42.782,32000.0
2008-08-20 15:30:00,63.54,64.06,63.46,64.05,46500.0,42.7618,43.1118,42.708,43.1051,46500.0
2008-08-20 16:00:00,64.03,64.03,64.03,64.03,100.0,43.0916,43.0916,43.0916,43.0916,100.0
2008-08-21 09:30:00,63.43,63.73,63.2,63.73,46300.0,42.6878,42.8897,42.533,42.8897,46300.0
2008-08-21 10:00:00,63.68,63.85,63.51,63.69,63700.0,42.8561,42.9705,42.7416,42.8628,63700.0
2008-08-21 10:30:00,63.73,63.73,63.35,63.54,103400.0,42.8897,42.8897,42.634,42.7618,103400.0
2008-08-21 11:00:00,63.58,63.61,63.37,63.59,64300.0,42.7888,42.8089,42.6474,42.7955,64300.0
2008-08-21 11:30:00,63.59,63.76,63.47,63.66,80600.0,42.7955,42.9099,42.7147,42.8426,80600.0
2008-08-21 12:00:00,63.71,63.8,63.6,63.62,36500.0,42.8762,42.9368,42.8022,42.8157,36500.0
2008-08-21 12:30:00,63.61,63.7,63.59,63.7,24200.0,42.8089,42.8695,42.7955,42.8695,24200.0
2008-08-21 13:00:00,63.7,63.94,63.7,63.81,24500.0,42.8695,43.031,42.8695,42.9435,24500.0
2008-08-21 13:30:00,63.83,63.94,63.73,63.78,33500.0,42.957,43.031,42.8897,42.9234,33500.0
2008-08-21 14:00:00,63.76,63.97,63.74,63.89,60100.0,42.9099,43.0512,42.8964,42.9974,60100.0
2008-08-21 14:30:00,63.91,64.18,63.91,64.06,50500.0,43.0108,43.1925,43.0108,43.1118,50500.0
2008-08-21 15:00:00,64.07,64.19,64.01,64.08,39600.0,43.1185,43.1993,43.0781,43.1252,39600.0
2008-08-21 15:30:00,64.07,64.19,63.99,64.02,43300.0,43.1185,43.1993,43.0647,43.0849,43300.0
2008-08-21 16:00:00,64.0,64.0,64.0,64.0,100.0,43.0714,43.0714,43.0714,43.0714,100.0
2008-08-22 09:30:00,64.47,64.9,64.45,64.79,41500.0,43.3877,43.6771,43.3743,43.6031,41500.0
2008-08-22 10:00:00,64.85,65.04,64.7,64.99,59400.0,43.6435,43.7713,43.5425,43.7377,59400.0
2008-08-22 10:30:00,64.99,65.05,64.86,64.86,21100.0,43.7377,43.778,43.6502,43.6502,21100.0
2008-08-22 11:00:00,64.89,64.92,64.75,64.75,11700.0,43.6704,43.6906,43.5762,43.5762,11700.0
2008-08-22 11:30:00,64.75,64.75,64.56,64.64,27800.0,43.5762,43.5762,43.4483,43.5021,27800.0
2008-08-22 12:00:00,64.62,64.63,64.41,64.49,18700.0,43.4887,43.4954,43.3473,43.4012,18700.0
2008-08-22 12:30:00,64.5,64.66,64.46,64.65,13500.0,43.4079,43.5156,43.381,43.5089,13500.0
2008-08-22 13:00:00,64.65,64.89,64.65,64.87,9300.0,43.5089,43.6704,43.5089,43.6569,9300.0
2008-08-22 13:30:00,64.88,64.94,64.8,64.88,24100.0,43.6636,43.704,43.6098,43.6636,24100.0
2008-08-22 14:00:00,64.88,64.96,64.73,64.89,14000.0,43.6636,43.7175,43.5627,43.6704,14000.0
2008-08-22 14:30:00,64.91,64.99,64.79,64.82,20000.0,43.6838,43.7377,43.6031,43.6233,20000.0
2008-08-22 15:00:00,64.87,64.89,64.74,64.86,16200.0,43.6569,43.6704,43.5694,43.6502,16200.0
2008-08-22 15:30:00,64.87,65.06,64.87,65.01,18400.0,43.6569,43.7848,43.6569,43.7511,18400.0
2008-08-22 16:00:00,65.01,65.01,65.01,65.01,800.0,43.7511,43.7511,43.7511,43.7511,800.0
2008-08-25 09:30:00,64.7,64.7,64.35,64.38,60100.0,43.5425,43.5425,43.307,43.3271,60100.0
2008-08-25 10:00:00,64.4,64.59,64.31,64.52,77300.0,43.3406,43.4685,43.28,43.4214,77300.0
2008-08-25 10:30:00,64.52,64.53,64.24,64.3,31200.0,43.4214,43.4281,43.2329,43.2733,31200.0
2008-08-25 11:00:00,64.29,64.32,64.13,64.18,31900.0,43.2666,43.2868,43.1589,43.1925,31900.0
2008-08-25 11:30:00,64.18,64.2,63.76,63.82,19500.0,43.1925,43.206,42.9099,42.9503,19500.0
2008-08-25 12:00:00,63.78,63.84,63.63,63.68,38600.0,42.9234,42.9637,42.8224,42.8561,38600.0
2008-08-25 12:30:00,63.68,63.8,63.64,63.77,17200.0,42.8561,42.9368,42.8291,42.9166,17200.0
2008-08-25 13:00:00,63.75,63.95,63.75,63.9,39100.0,42.9032,43.0378,42.9032,43.0041,39100.0
2008-08-25 13:30:00,63.89,63.99,63.87,63.97,19400.0,42.9974,43.0647,42.9839,43.0512,19400.0
2008-08-25 14:00:00,63.91,63.94,63.82,63.84,34600.0,43.0108,43.031,42.9503,42.9637,34600.0
2008-08-25 14:30:00,63.84,63.99,63.75,63.79,32800.0,42.9637,43.0647,42.9032,42.9301,32800.0
2008-08-25 15:00:00,63.78,63.85,63.71,63.73,31900.0,42.9234,42.9705,42.8762,42.8897,31900.0
2008-08-25 15:30:00,63.69,63.77,63.61,63.69,54300.0,42.8628,42.9166,42.8089,42.8628,54300.0
2008-08-25 16:00:00,63.69,63.86,63.69,63.86,240200.0,42.8628,42.9772,42.8628,42.9772,240200.0
2008-08-26 09:30:00,63.7,63.78,63.41,63.68,35200.0,42.8695,42.9234,42.6743,42.8561,35200.0
2008-08-26 10:00:00,63.73,63.87,63.69,63.79,52700.0,42.8897,42.9839,42.8628,42.9301,52700.0
2008-08-26 10:30:00,63.84,64.11,63.84,64.03,51700.0,42.9637,43.1454,42.9637,43.0916,51700.0
2008-08-26 11:00:00,64.05,64.06,63.85,63.86,22000.0,43.1051,43.1118,42.9705,42.9772,22000.0
2008-08-26 11:30:00,63.84,63.85,63.65,63.82,36900.0,42.9637,42.9705,42.8359,42.9503,36900.0
2008-08-26 12:00:00,63.79,63.88,63.68,63.69,22000.0,42.9301,42.9906,42.8561,42.8628,22000.0
2008-08-26 12:30:00,63.69,63.88,63.69,63.72,19300.0,42.8628,42.9906,42.8628,42.883,19300.0
2008-08-26 13:00:00,63.71,63.73,63.65,63.66,16000.0,42.8762,42.8897,42.8359,42.8426,16000.0
2008-08-26 13:30:00,63.59,63.63,63.5,63.58,14900.0,42.7955,42.8224,42.7349,42.7888,14900.0
2008-08-26 14:00:00,63.57,63.64,63.36,63.4,23900.0,42.782,42.8291,42.6407,42.6676,23900.0
2008-08-26 14:30:00,63.37,63.48,63.34,63.4,16800.0,42.6474,42.7215,42.6272,42.6676,16800.0
2008-08-26 15:00:00,63.45,63.64,63.38,63.6,30800.0,42.7013,42.8291,42.6542,42.8022,30800.0
2008-08-26 15:30:00,63.65,63.87,63.65,63.86,31100.0,42.8359,42.9839,42.8359,42.9772,31100.0
2008-08-26 16:00:00,63.87,63.87,63.87,63.87,300.0,42.9839,42.9839,42.9839,42.9839,300.0
2008-08-27 09:30:00,63.98,63.98,63.67,63.77,58200.0,43.0579,43.0579,42.8493,42.9166,58200.0
2008-08-27 10:00:00,63.74,64.13,63.74,64.07,32500.0,42.8964,43.1589,42.8964,43.1185,32500.0
2008-08-27 10:30:00,64.11,64.26,64.06,64.15,27500.0,43.1454,43.2464,43.1118,43.1724,27500.0
2008-08-27 11:00:00,64.15,64.18,64.03,64.1,18400.0,43.1724,43.1925,43.0916,43.1387,18400.0
2008-08-27 11:30:00,64.03,64.12,63.98,64.1,15300.0,43.0916,43.1522,43.0579,43.1387,15300.0
2008-08-27 12:00:00,64.16,64.48,64.09,64.45,20700.0,43.1791,43.3944,43.132,43.3743,20700.0
2008-08-27 12:30:00,64.46,64.6,64.36,64.57,19100.0,43.381,43.4752,43.3137,43.455,19100.0
2008-08-27 13:00:00,64.55,64.57,64.36,64.43,12000.0,43.4416,43.455,43.3137,43.3608,12000.0
2008-08-27 13:30:00,64.43,64.5,64.35,64.38,13500.0,43.3608,43.4079,43.307,43.3271,13500.0
2008-08-27 14:00:00,64.36,64.4,64.28,64.37,18700.0,43.3137,43.3406,43.2598,43.3204,18700.0
2008-08-27 14:30:00,64.36,64.52,64.35,64.38,15500.0,43.3137,43.4214,43.307,43.3271,15500.0
2008-08-27 15:00:00,64.4,64.44,64.12,64.16,24500.0,43.3406,43.3675,43.1522,43.1791,24500.0
2008-08-27 15:30:00,64.18,64.42,64.1,64.42,28600.0,43.1925,43.3541,43.1387,43.3541,28600.0
2008-08-27 16:00:00,64.4,64.4,64.4,64.4,300.0,43.3406,43.3406,43.3406,43.3406,300.0
2008-08-28 09:30:00,64.91,65.03,64.81,64.95,56000.0,43.6838,43.7646,43.6165,43.7107,56000.0
2008-08-28 10:00:00,64.97,65.02,64.84,64.95,33600.0,43.7242,43.7579,43.6367,43.7107,33600.0
2008-08-28 10:30:00,64.95,65.25,64.91,65.16,45400.0,43.7107,43.9126,43.6838,43.8521,45400.0
2008-08-28 11:00:00,65.18,65.25,65.09,65.2,32700.0,43.8655,43.9126,43.805,43.879,32700.0
2008-08-28 11:30:00,65.21,65.55,65.12,65.52,41200.0,43.8857,44.1145,43.8252,44.0944,41200.0
2008-08-28 12:00:00,65.51,65.58,65.43,65.56,33400.0,44.0876,44.1347,44.0338,44.1213,33400.0
2008-08-28 12:30:00,65.55,65.57,65.38,65.46,12000.0,44.1145,44.128,44.0001,44.054,12000.0
2008-08-28 13:00:00,65.41,65.47,65.36,65.47,33900.0,44.0203,44.0607,43.9867,44.0607,33900.0
2008-08-28 13:30:00,65.48,65.52,65.43,65.49,9500.0,44.0674,44.0944,44.0338,44.0742,9500.0
2008-08-28 14:00:00,65.46,65.52,65.31,65.52,16800.0,44.054,44.0944,43.953,44.0944,16800.0
2008-08-28 14:30:00,65.53,65.68,65.53,65.63,11000.0,44.1011,44.202,44.1011,44.1684,11000.0
2008-08-28 15:00:00,65.54,65.65,65.51,65.64,12800.0,44.1078,44.1818,44.0876,44.1751,12800.0
2008-08-28 15:30:00,65.65,65.83,65.59,65.78,54000.0,44.1818,44.303,44.1415,44.2693,54000.0
2008-08-28 16:00:00,65.78,65.78,65.78,65.78,100.0,44.2693,44.2693,44.2693,44.2693,100.0
2008-08-29 09:30:00,65.5,65.83,65.38,65.65,68300.0,44.0809,44.303,44.0001,44.1818,68300.0
2008-08-29 10:00:00,65.7,65.74,65.43,65.47,23800.0,44.2155,44.2424,44.0338,44.0607,23800.0
2008-08-29 10:30:00,65.49,65.55,65.27,65.3,23100.0,44.0742,44.1145,43.9261,43.9463,23100.0
2008-08-29 11:00:00,65.31,65.48,65.31,65.43,33100.0,43.953,44.0674,43.953,44.0338,33100.0
2008-08-29 11:30:00,65.4,65.45,65.29,65.37,43600.0,44.0136,44.0472,43.9396,43.9934,43600.0
2008-08-29 12:00:00,65.38,65.38,65.12,65.19,36000.0,44.0001,44.0001,43.8252,43.8723,36000.0
2008-08-29 12:30:00,65.19,65.37,65.19,65.35,24300.0,43.8723,43.9934,43.8723,43.9799,24300.0
2008-08-29 13:00:00,65.39,65.61,65.37,65.56,73800.0,44.0069,44.1549,43.9934,44.1213,73800.0
2008-08-29 13:30:00,65.55,65.58,65.42,65.45,26000.0,44.1145,44.1347,44.0271,44.0472,26000.0
2008-08-29 14:00:00,65.47,65.6,65.46,65.6,102800.0,44.0607,44.1482,44.054,44.1482,102800.0
2008-08-29 14:30:00,65.6,65.6,65.47,65.53,28900.0,44.1482,44.1482,44.0607,44.1011,28900.0
2008-08-29 15:00:00,65.55,65.56,65.26,65.27,29700.0,44.1145,44.1213,43.9194,43.9261,29700.0
2008-08-29 15:30:00,65.26,65.38,65.12,65.17,37400.0,43.9194,44.0001,43.8252,43.8588,37400.0
2008-08-29 16:00:00,65.14,65.22,65.12,65.12,150400.0,43.8386,43.8925,43.8252,43.8252,150400.0
2008-09-02 09:30:00,66.11,66.66,66.1,66.39,73500.0,44.4914,44.8616,44.4847,44.6799,73500.0
2008-09-02 10:00:00,66.48,66.55,66.2,66.24,58100.0,44.7404,44.7875,44.552,44.5789,58100.0
2008-09-02 10:30:00,66.23,66.25,65.89,66.09,56600.0,44.5722,44.5856,44.3434,44.478,56600.0
2008-09-02 11:00:00,66.11,66.2,66.04,66.17,45200.0,44.4914,44.552,44.4443,44.5318,45200.0
2008-09-02 11:30:00,66.16,66.29,66.1,66.13,52600.0,44.5251,44.6126,44.4847,44.5049,52600.0
2008-09-02 12:00:00,66.12,66.19,65.8,65.8,47200.0,44.4981,44.5453,44.2828,44.2828,47200.0
2008-09-02 12:30:00,65.81,65.83,65.63,65.7,58100.0,44.2895,44.303,44.1684,44.2155,58100.0
2008-09-02 13:00:00,65.7,65.78,65.65,65.78,22100.0,44.2155,44.2693,44.1818,44.2693,22100.0
2008-09-02 13:30:00,65.78,65.89,65.36,65.4,47300.0,44.2693,44.3434,43.9867,44.0136,47300.0
2008-09-02 14:00:00,65.41,65.49,65.16,65.24,96600.0,44.0203,44.0742,43.8521,43.9059,96600.0
2008-09-02 14:30:00,65.27,65.39,64.97,65.02,41700.0,43.9261,44.0069,43.7242,43.7579,41700.0
2008-09-02 15:00:00,65.04,65.26,64.96,65.26,35300.0,43.7713,43.9194,43.7175,43.9194,35300.0
2008-09-02 15:30:00,65.23,65.38,65.13,65.38,53900.0,43.8992,44.0001,43.8319,44.0001,53900.0
2008-09-02 16:00:00,65.38,65.38,65.38,65.38,100.0,44.0001,44.0001,44.0001,44.0001,100.0
2008-09-03 09:30:00,65.3,65.41,64.97,65.35,71400.0,43.9463,44.0203,43.7242,43.9799,71400.0
2008-09-03 10:00:00,65.36,65.52,65.15,65.33,72800.0,43.9867,44.0944,43.8453,43.9665,72800.0
2008-09-03 10:30:00,65.33,65.63,65.26,65.33,37400.0,43.9665,44.1684,43.9194,43.9665,37400.0
2008-09-03 11:00:00,65.32,65.59,65.22,65.27,54400.0,43.9598,44.1415,43.8925,43.9261,54400.0
2008-09-03 11:30:00,65.26,65.29,64.92,64.96,39700.0,43.9194,43.9396,43.6906,43.7175,39700.0
2008-09-03 12:00:00,64.96,65.08,64.84,65.05,39600.0,43.7175,43.7982,43.6367,43.778,39600.0
2008-09-03 12:30:00,65.05,65.11,64.92,65.02,29500.0,43.778,43.8184,43.6906,43.7579,29500.0
2008-09-03 13:00:00,65.02,65.19,64.93,65.1,38400.0,43.7579,43.8723,43.6973,43.8117,38400.0
2008-09-03 13:30:00,65.08,65.25,65.04,65.24,46100.0,43.7982,43.9126,43.7713,43.9059,46100.0
2008-09-03 14:00:00,65.19,65.31,64.91,65.02,75900.0,43.8723,43.953,43.6838,43.7579,75900.0
2008-09-03 14:30:00,65.0,65.24,64.99,65.13,62500.0,43.7444,43.9059,43.7377,43.8319,62500.0
2008-09-03 15:00:00,65.11,65.37,64.98,65.2,76600.0,43.8184,43.9934,43.7309,43.879,76600.0
2008-09-03 15:30:00,65.18,65.47,65.13,65.47,53400.0,43.8655,44.0607,43.8319,44.0607,53400.0
2008-09-03 16:00:00,65.47,65.47,65.47,65.47,200.0,44.0607,44.0607,44.0607,44.0607,200.0
2008-09-04 09:30:00,64.86,64.99,64.69,64.91,42700.0,43.6502,43.7377,43.5358,43.6838,42700.0
2008-09-04 10:00:00,64.86,65.11,64.82,64.87,94100.0,43.6502,43.8184,43.6233,43.6569,94100.0
2008-09-04 10:30:00,64.88,64.88,64.27,64.4,68500.0,43.6636,43.6636,43.2531,43.3406,68500.0
2008-09-04 11:00:00,64.37,64.4,64.07,64.17,103700.0,43.3204,43.3406,43.1185,43.1858,103700.0
2008-09-04 11:30:00,64.16,64.32,64.11,64.13,45700.0,43.1791,43.2868,43.1454,43.1589,45700.0
2008-09-04 12:00:00,64.13,64.24,64.13,64.15,44700.0,43.1589,43.2329,43.1589,43.1724,44700.0
2008-09-04 12:30:00,64.16,64.2,63.96,64.0,52800.0,43.1791,43.206,43.0445,43.0714,52800.0
2008-09-04 13:00:00,64.02,64.05,63.74,63.74,24900.0,43.0849,43.1051,42.8964,42.8964,24900.0
2008-09-04 13:30:00,63.72,63.86,63.66,63.86,39100.0,42.883,42.9772,42.8426,42.9772,39100.0
2008-09-04 14:00:00,63.85,63.85,63.45,63.62,79100.0,42.9705,42.9705,42.7013,42.8157,79100.0
2008-09-04 14:30:00,63.63,63.68,63.48,63.62,46600.0,42.8224,42.8561,42.7215,42.8157,46600.0
2008-09-04 15:00:00,63.64,63.86,63.55,63.65,89100.0,42.8291,42.9772,42.7686,42.8359,89100.0
2008-09-04 15:30:00,63.63,63.7,63.27,63.28,121900.0,42.8224,42.8695,42.5801,42.5869,121900.0
2008-09-04 16:00:00,63.3,63.3,63.3,63.3,100.0,42.6003,42.6003,42.6003,42.6003,100.0
2008-09-05 09:30:00,62.91,63.19,62.71,62.81,110300.0,42.3378,42.5263,42.2033,42.2705,110300.0
2008-09-05 10:00:00,62.86,63.01,62.59,62.62,104900.0,42.3042,42.4051,42.1225,42.1427,104900.0
2008-09-05 10:30:00,62.62,62.84,62.43,62.46,47400.0,42.1427,42.2907,42.0148,42.035,47400.0
2008-09-05 11:00:00,62.45,62.66,62.31,62.66,71000.0,42.0283,42.1696,41.9341,42.1696,71000.0
2008-09-05 11:30:00,62.66,63.23,62.58,63.07,79600.0,42.1696,42.5532,42.1158,42.4455,79600.0
2008-09-05 12:00:00,63.1,63.24,62.93,63.24,61200.0,42.4657,42.5599,42.3513,42.5599,61200.0
2008-09-05 12:30:00,63.25,63.39,63.12,63.24,45700.0,42.5667,42.6609,42.4792,42.5599,45700.0
2008-09-05 13:00:00,63.21,63.47,63.13,63.35,37800.0,42.5397,42.7147,42.4859,42.634,37800.0
2008-09-05 13:30:00,63.35,63.51,63.21,63.38,69900.0,42.634,42.7416,42.5397,42.6542,69900.0
2008-09-05 14:00:00,63.36,63.57,63.21,63.52,46300.0,42.6407,42.782,42.5397,42.7484,46300.0
2008-09-05 14:30:00,63.53,63.79,63.44,63.71,43700.0,42.7551,42.9301,42.6945,42.8762,43700.0
2008-09-05 15:00:00,63.7,63.7,63.49,63.6,38300.0,42.8695,42.8695,42.7282,42.8022,38300.0
2008-09-05 15:30:00,63.6,64.0,63.58,63.91,38100.0,42.8022,43.0714,42.7888,43.0108,38100.0
2008-09-05 16:00:00,63.91,63.91,63.91,63.91,100.0,43.0108,43.0108,43.0108,43.0108,100.0
2008-09-08 09:30:00,66.54,67.23,65.46,65.46,122700.0,44.7808,45.2452,44.054,44.054,122700.0
2008-09-08 10:00:00,65.45,65.75,65.32,65.47,68300.0,44.0472,44.2491,43.9598,44.0607,68300.0
2008-09-08 10:30:00,65.47,65.83,65.08,65.08,77900.0,44.0607,44.303,43.7982,43.7982,77900.0
2008-09-08 11:00:00,65.07,65.43,64.62,65.02,158300.0,43.7915,44.0338,43.4887,43.7579,158300.0
2008-09-08 11:30:00,65.09,65.3,64.67,64.9,123400.0,43.805,43.9463,43.5223,43.6771,123400.0
2008-09-08 12:00:00,64.91,64.99,64.55,64.88,81100.0,43.6838,43.7377,43.4416,43.6636,81100.0
2008-09-08 12:30:00,64.88,65.26,64.88,65.2,67000.0,43.6636,43.9194,43.6636,43.879,67000.0
2008-09-08 13:00:00,65.2,65.27,64.87,65.07,103000.0,43.879,43.9261,43.6569,43.7915,103000.0
2008-09-08 13:30:00,65.02,65.1,64.66,64.69,118200.0,43.7579,43.8117,43.5156,43.5358,118200.0
2008-09-08 14:00:00,64.71,65.14,64.66,65.14,126100.0,43.5492,43.8386,43.5156,43.8386,126100.0
2008-09-08 14:30:00,65.16,65.28,65.02,65.09,62600.0,43.8521,43.9328,43.7579,43.805,62600.0
2008-09-08 15:00:00,65.1,65.5,64.88,65.48,115200.0,43.8117,44.0809,43.6636,44.0674,115200.0
2008-09-08 15:30:00,65.5,65.91,65.48,65.87,83700.0,44.0809,44.3568,44.0674,44.3299,83700.0
2008-09-08 16:00:00,65.91,65.91,65.91,65.91,100.0,44.3568,44.3568,44.3568,44.3568,100.0
2008-09-09 09:30:00,65.46,66.87,64.89,65.92,104900.0,44.054,45.0029,43.6704,44.3636,104900.0
2008-09-09 10:00:00,65.92,65.96,65.42,65.46,222800.0,44.3636,44.3905,44.0271,44.054,222800.0
2008-09-09 10:30:00,65.42,65.44,64.8,64.93,76100.0,44.0271,44.0405,43.6098,43.6973,76100.0
2008-09-09 11:00:00,64.92,65.17,64.66,65.17,60900.0,43.6906,43.8588,43.5156,43.8588,60900.0
2008-09-09 11:30:00,65.16,65.18,64.82,64.83,62700.0,43.8521,43.8655,43.6233,43.63,62700.0
2008-09-09 12:00:00,64.81,64.92,64.68,64.8,43800.0,43.6165,43.6906,43.529,43.6098,43800.0
2008-09-09 12:30:00,64.78,65.05,64.71,64.93,75200.0,43.5963,43.778,43.5492,43.6973,75200.0
2008-09-09 13:00:00,64.89,65.1,64.78,64.79,59500.0,43.6704,43.8117,43.5963,43.6031,59500.0
2008-09-09 13:30:00,64.79,64.83,64.46,64.53,83200.0,43.6031,43.63,43.381,43.4281,83200.0
2008-09-09 14:00:00,64.53,64.57,64.27,64.41,80800.0,43.4281,43.455,43.2531,43.3473,80800.0
2008-09-09 14:30:00,64.42,64.42,64.0,64.07,86900.0,43.3541,43.3541,43.0714,43.1185,86900.0
2008-09-09 15:00:00,64.07,64.14,63.87,64.13,97000.0,43.1185,43.1656,42.9839,43.1589,97000.0
2008-09-09 15:30:00,64.15,64.26,63.48,63.48,66600.0,43.1724,43.2464,42.7215,42.7215,66600.0
2008-09-09 16:00:00,63.52,63.52,63.48,63.52,2000.0,42.7484,42.7484,42.7215,42.7484,2000.0
2008-09-10 09:30:00,63.98,63.98,63.39,63.75,90100.0,43.0579,43.0579,42.6609,42.9032,90100.0
2008-09-10 10:00:00,63.76,63.85,63.45,63.5,75500.0,42.9099,42.9705,42.7013,42.7349,75500.0
2008-09-10 10:30:00,63.49,63.65,63.1,63.14,101300.0,42.7282,42.8359,42.4657,42.4926,101300.0
2008-09-10 11:00:00,63.15,63.24,62.95,62.97,97900.0,42.4994,42.5599,42.3648,42.3782,97900.0
2008-09-10 11:30:00,62.93,63.56,62.9,63.35,115200.0,42.3513,42.7753,42.3311,42.634,115200.0
2008-09-10 12:00:00,63.33,63.68,63.33,63.43,84100.0,42.6205,42.8561,42.6205,42.6878,84100.0
2008-09-10 12:30:00,63.41,63.66,63.4,63.48,99700.0,42.6743,42.8426,42.6676,42.7215,99700.0
2008-09-10 13:00:00,63.43,63.51,63.35,63.43,47500.0,42.6878,42.7416,42.634,42.6878,47500.0
2008-09-10 13:30:00,63.42,63.68,63.41,63.47,134700.0,42.6811,42.8561,42.6743,42.7147,134700.0
2008-09-10 14:00:00,63.47,64.09,63.47,64.0,112800.0,42.7147,43.132,42.7147,43.0714,112800.0
2008-09-10 14:30:00,64.05,64.21,63.83,63.9,43500.0,43.1051,43.2127,42.957,43.0041,43500.0
2008-09-10 15:00:00,63.93,64.25,63.88,63.94,82800.0,43.0243,43.2397,42.9906,43.031,82800.0
2008-09-10 15:30:00,63.95,63.99,63.44,63.47,59700.0,43.0378,43.0647,42.6945,42.7147,59700.0
2008-09-10 16:00:00,63.47,63.51,63.47,63.51,400.0,42.7147,42.7416,42.7147,42.7416,400.0
2008-09-11 09:30:00,62.65,62.68,62.2,62.35,100700.0,42.1629,42.1831,41.86,41.961,100700.0
2008-09-11 10:00:00,62.36,62.95,62.36,62.56,84200.0,41.9677,42.3648,41.9677,42.1023,84200.0
2008-09-11 10:30:00,62.56,63.14,62.5,63.08,105700.0,42.1023,42.4926,42.0619,42.4523,105700.0
2008-09-11 11:00:00,63.08,63.27,62.85,62.98,107500.0,42.4523,42.5801,42.2975,42.385,107500.0
2008-09-11 11:30:00,62.99,63.49,62.98,63.37,93200.0,42.3917,42.7282,42.385,42.6474,93200.0
2008-09-11 12:00:00,63.44,63.68,63.23,63.29,91800.0,42.6945,42.8561,42.5532,42.5936,91800.0
2008-09-11 12:30:00,63.29,63.4,63.06,63.23,130500.0,42.5936,42.6676,42.4388,42.5532,130500.0
2008-09-11 13:00:00,63.23,63.29,62.84,63.04,75500.0,42.5532,42.5936,42.2907,42.4253,75500.0
2008-09-11 13:30:00,63.03,63.51,63.03,63.38,106600.0,42.4186,42.7416,42.4186,42.6542,106600.0
2008-09-11 14:00:00,63.4,63.9,63.32,63.84,90900.0,42.6676,43.0041,42.6138,42.9637,90900.0
2008-09-11 14:30:00,63.81,63.97,63.63,63.7,56300.0,42.9435,43.0512,42.8224,42.8695,56300.0
2008-09-11 15:00:00,63.68,63.94,63.31,63.31,240600.0,42.8561,43.031,42.607,42.607,240600.0
2008-09-11 15:30:00,63.34,64.44,63.24,64.44,167000.0,42.6272,43.3675,42.5599,43.3675,167000.0
2008-09-11 16:00:00,64.42,64.45,64.42,64.45,500.0,43.3541,43.3743,43.3541,43.3743,500.0
2008-09-12 09:30:00,63.66,63.81,63.39,63.63,148500.0,42.8426,42.9435,42.6609,42.8224,148500.0
2008-09-12 10:00:00,63.61,64.04,63.5,63.87,60100.0,42.8089,43.0983,42.7349,42.9839,60100.0
2008-09-12 10:30:00,63.88,64.12,63.73,64.07,61800.0,42.9906,43.1522,42.8897,43.1185,61800.0
2008-09-12 11:00:00,64.16,64.6,64.04,64.42,61800.0,43.1791,43.4752,43.0983,43.3541,61800.0
2008-09-12 11:30:00,64.43,64.43,64.12,64.19,61100.0,43.3608,43.3608,43.1522,43.1993,61100.0
2008-09-12 12:00:00,64.24,64.33,64.08,64.12,49200.0,43.2329,43.2935,43.1252,43.1522,49200.0
2008-09-12 12:30:00,64.12,64.2,63.72,63.73,60700.0,43.1522,43.206,42.883,42.8897,60700.0
2008-09-12 13:00:00,63.72,64.04,63.62,63.99,118000.0,42.883,43.0983,42.8157,43.0647,118000.0
2008-09-12 13:30:00,63.98,64.32,63.84,64.27,100700.0,43.0579,43.2868,42.9637,43.2531,100700.0
2008-09-12 14:00:00,64.29,64.31,63.97,64.01,103100.0,43.2666,43.28,43.0512,43.0781,103100.0
2008-09-12 14:30:00,64.03,64.49,63.96,64.42,57900.0,43.0916,43.4012,43.0445,43.3541,57900.0
2008-09-12 15:00:00,64.42,64.46,64.13,64.25,73300.0,43.3541,43.381,43.1589,43.2397,73300.0
2008-09-12 15:30:00,64.25,64.35,63.95,64.3,49900.0,43.2397,43.307,43.0378,43.2733,49900.0
2008-09-12 16:00:00,64.3,64.3,64.3,64.3,200.0,43.2733,43.2733,43.2733,43.2733,200.0
2008-09-15 09:30:00,62.02,62.87,61.75,62.29,99200.0,41.7389,42.3109,41.5572,41.9206,99200.0
2008-09-15 10:00:00,62.31,62.83,62.26,62.69,140700.0,41.9341,42.284,41.9004,42.1898,140700.0
2008-09-15 10:30:00,62.7,63.41,62.65,63.25,183100.0,42.1965,42.6743,42.1629,42.5667,183100.0
2008-09-15 11:00:00,63.27,63.29,62.73,62.73,107200.0,42.5801,42.5936,42.2167,42.2167,107200.0
2008-09-15 11:30:00,62.73,62.81,62.19,62.25,134700.0,42.2167,42.2705,41.8533,41.8937,134700.0
2008-09-15 12:00:00,62.24,62.96,62.22,62.63,218700.0,41.8869,42.3715,41.8735,42.1494,218700.0
2008-09-15 12:30:00,62.66,62.82,62.38,62.63,171200.0,42.1696,42.2773,41.9812,42.1494,171200.0
2008-09-15 13:00:00,62.64,62.82,62.32,62.36,50400.0,42.1561,42.2773,41.9408,41.9677,50400.0
2008-09-15 13:30:00,62.38,62.42,61.91,62.16,124500.0,41.9812,42.0081,41.6649,41.8331,124500.0
2008-09-15 14:00:00,62.17,62.59,62.11,62.28,194500.0,41.8398,42.1225,41.7995,41.9139,194500.0
2008-09-15 14:30:00,62.28,62.35,61.77,61.96,180800.0,41.9139,41.961,41.5706,41.6985,180800.0
2008-09-15 15:00:00,61.94,61.97,61.31,61.46,154800.0,41.685,41.7052,41.2611,41.362,154800.0
2008-09-15 15:30:00,61.47,62.06,61.0,61.04,171500.0,41.3687,41.7658,41.0524,41.0794,171500.0
2008-09-15 16:00:00,61.05,61.05,61.04,61.04,300.0,41.0861,41.0861,41.0794,41.0794,300.0
2008-09-16 09:30:00,59.35,60.43,59.23,59.78,235200.0,39.942,40.6688,39.8612,40.2314,235200.0
2008-09-16 10:00:00,59.77,60.83,59.77,60.77,230500.0,40.2247,40.938,40.2247,40.8976,230500.0
2008-09-16 10:30:00,60.79,61.45,60.4,61.18,315200.0,40.9111,41.3553,40.6486,41.1736,315200.0
2008-09-16 11:00:00,61.17,61.65,60.36,60.41,354500.0,41.1668,41.4899,40.6217,40.6554,354500.0
2008-09-16 11:30:00,60.42,61.04,60.36,60.97,102400.0,40.6621,41.0794,40.6217,41.0322,102400.0
2008-09-16 12:00:00,60.96,61.24,60.69,61.06,200700.0,41.0255,41.214,40.8438,41.0928,200700.0
2008-09-16 12:30:00,61.09,61.09,60.79,61.06,105900.0,41.113,41.113,40.9111,41.0928,105900.0
2008-09-16 13:00:00,61.11,61.31,61.0,61.19,75900.0,41.1265,41.2611,41.0524,41.1803,75900.0
2008-09-16 13:30:00,61.2,61.23,60.83,60.88,76700.0,41.187,41.2072,40.938,40.9717,76700.0
2008-09-16 14:00:00,60.88,61.51,59.95,60.29,241400.0,40.9717,41.3957,40.3458,40.5746,241400.0
2008-09-16 14:30:00,60.29,61.87,60.19,61.62,873300.0,40.5746,41.6379,40.5073,41.4697,873300.0
2008-09-16 15:00:00,61.6,62.12,61.38,61.53,275600.0,41.4562,41.8062,41.3082,41.4091,275600.0
2008-09-16 15:30:00,61.5,62.18,61.46,62.18,204600.0,41.3889,41.8466,41.362,41.8466,204600.0
2008-09-16 16:00:00,62.11,62.11,62.11,62.11,100.0,41.7995,41.7995,41.7995,41.7995,100.0
2008-09-17 09:30:00,60.82,61.09,60.39,61.01,260000.0,40.9313,41.113,40.6419,41.0592,260000.0
2008-09-17 10:00:00,61.01,61.17,60.36,60.39,225100.0,41.0592,41.1668,40.6217,40.6419,225100.0
2008-09-17 10:30:00,60.38,60.52,59.98,60.09,267300.0,40.6352,40.7294,40.366,40.44,267300.0
2008-09-17 11:00:00,60.08,60.14,59.24,59.27,190500.0,40.4333,40.4737,39.868,39.8882,190500.0
2008-09-17 11:30:00,59.35,59.9,59.26,59.47,131900.0,39.942,40.3121,39.8814,40.0228,131900.0
2008-09-17 12:00:00,59.43,59.46,58.88,58.99,264200.0,39.9958,40.016,39.6257,39.6997,264200.0
2008-09-17 12:30:00,58.99,59.8,58.97,59.55,144900.0,39.6997,40.2448,39.6863,40.0766,144900.0
2008-09-17 13:00:00,59.54,59.84,59.16,59.17,224500.0,40.0699,40.2718,39.8141,39.8209,224500.0
2008-09-17 13:30:00,59.16,59.35,58.88,59.18,170000.0,39.8141,39.942,39.6257,39.8276,170000.0
2008-09-17 14:00:00,59.09,59.82,58.91,59.82,191500.0,39.767,40.2583,39.6459,40.2583,191500.0
2008-09-17 14:30:00,59.86,60.36,59.58,59.85,277600.0,40.2852,40.6217,40.0968,40.2785,277600.0
2008-09-17 15:00:00,59.88,60.49,59.74,59.99,280600.0,40.2987,40.7092,40.2045,40.3727,280600.0
2008-09-17 15:30:00,60.01,60.01,58.57,58.66,264100.0,40.3862,40.3862,39.4171,39.4776,264100.0
2008-09-17 16:00:00,58.66,58.66,58.66,58.66,0.0,39.4776,39.4776,39.4776,39.4776,0.0
2008-09-18 09:30:00,59.76,60.11,59.28,59.99,223600.0,40.2179,40.4535,39.8949,40.3727,223600.0
2008-09-18 10:00:00,59.97,60.24,59.68,59.99,220800.0,40.3593,40.541,40.1641,40.3727,220800.0
2008-09-18 10:30:00,59.95,59.99,59.24,59.29,215300.0,40.3458,40.3727,39.868,39.9016,215300.0
2008-09-18 11:00:00,59.28,59.32,58.53,58.79,239600.0,39.8949,39.9218,39.3901,39.5651,239600.0
2008-09-18 11:30:00,58.81,59.13,58.25,58.7,247200.0,39.5786,39.7939,39.2017,39.5046,247200.0
2008-09-18 12:00:00,58.67,58.7,58.22,58.32,204400.0,39.4844,39.5046,39.1815,39.2488,204400.0
2008-09-18 12:30:00,58.34,58.34,57.3,57.3,308500.0,39.2623,39.2623,38.5624,38.5624,308500.0
2008-09-18 13:00:00,57.33,58.88,57.32,58.77,365100.0,38.5826,39.6257,38.5758,39.5517,365100.0
2008-09-18 13:30:00,58.78,59.99,58.78,59.76,459000.0,39.5584,40.3727,39.5584,40.2179,459000.0
2008-09-18 14:00:00,59.78,59.84,58.96,59.2,518400.0,40.2314,40.2718,39.6795,39.8411,518400.0
2008-09-18 14:30:00,59.19,59.89,58.9,59.78,445000.0,39.8343,40.3054,39.6392,40.2314,445000.0
2008-09-18 15:00:00,59.77,61.99,59.7,61.58,692500.0,40.2247,41.7187,40.1775,41.4428,692500.0
2008-09-18 15:30:00,61.6,62.38,61.35,61.61,416000.0,41.4562,41.9812,41.288,41.463,416000.0
2008-09-18 16:00:00,61.69,61.69,59.79,59.79,339600.0,41.5168,41.5168,40.2381,40.2381,339600.0
2008-09-19 09:30:00,64.77,73.5,64.77,66.01,141200.0,43.5896,49.4648,43.5896,44.4241,141200.0
2008-09-19 10:00:00,66.01,66.73,64.43,65.32,107800.0,44.4241,44.9087,43.3608,43.9598,107800.0
2008-09-19 10:30:00,65.33,66.47,63.86,64.3,70300.0,43.9665,44.7337,42.9772,43.2733,70300.0
2008-09-19 11:00:00,64.3,65.18,64.3,64.63,26300.0,43.2733,43.8655,43.2733,43.4954,26300.0
2008-09-19 11:30:00,64.55,65.05,64.41,65.05,12700.0,43.4416,43.778,43.3473,43.778,12700.0
2008-09-19 12:00:00,65.05,65.62,65.04,65.59,19600.0,43.778,44.1617,43.7713,44.1415,19600.0
2008-09-19 12:30:00,65.57,65.82,65.34,65.4,29700.0,44.128,44.2963,43.9732,44.0136,29700.0
2008-09-19 13:00:00,65.42,65.5,65.04,65.43,43900.0,44.0271,44.0809,43.7713,44.0338,43900.0
2008-09-19 13:30:00,65.44,65.44,64.91,64.96,25300.0,44.0405,44.0405,43.6838,43.7175,25300.0
2008-09-19 14:00:00,64.95,64.95,64.74,64.86,47900.0,43.7107,43.7107,43.5694,43.6502,47900.0
2008-09-19 14:30:00,64.99,65.11,64.73,64.8,40900.0,43.7377,43.8184,43.5627,43.6098,40900.0
2008-09-19 15:00:00,64.89,64.98,64.05,64.56,53600.0,43.6704,43.7309,43.1051,43.4483,53600.0
2008-09-19 15:30:00,64.63,65.06,64.28,64.85,93800.0,43.4954,43.7848,43.2598,43.6435,93800.0
2008-09-19 16:00:00,64.81,64.81,64.42,64.78,90200.0,43.6165,43.6165,43.3541,43.5963,90200.0
2008-09-22 09:30:00,64.3,64.76,63.8,63.96,66000.0,43.2733,43.5829,42.9368,43.0445,66000.0
2008-09-22 10:00:00,63.95,64.09,63.54,63.78,78100.0,43.0378,43.132,42.7618,42.9234,78100.0
2008-09-22 10:30:00,63.77,63.97,63.77,63.86,76500.0,42.9166,43.0512,42.9166,42.9772,76500.0
2008-09-22 11:00:00,63.86,63.87,63.23,63.35,103700.0,42.9772,42.9839,42.5532,42.634,103700.0
2008-09-22 11:30:00,63.34,63.44,63.12,63.35,143400.0,42.6272,42.6945,42.4792,42.634,143400.0
2008-09-22 12:00:00,63.4,63.4,63.16,63.36,72700.0,42.6676,42.6676,42.5061,42.6407,72700.0
2008-09-22 12:30:00,63.36,63.58,63.36,63.5,99700.0,42.6407,42.7888,42.6407,42.7349,99700.0
2008-09-22 13:00:00,63.5,63.52,63.01,63.06,80900.0,42.7349,42.7484,42.4051,42.4388,80900.0
2008-09-22 13:30:00,63.07,63.24,62.78,63.19,85900.0,42.4455,42.5599,42.2504,42.5263,85900.0
2008-09-22 14:00:00,63.17,63.28,62.88,63.08,96500.0,42.5128,42.5869,42.3177,42.4523,96500.0
2008-09-22 14:30:00,63.07,63.3,62.83,62.88,114100.0,42.4455,42.6003,42.284,42.3177,114100.0
2008-09-22 15:00:00,62.87,63.09,62.34,62.36,100900.0,42.3109,42.459,41.9542,41.9677,100900.0
2008-09-22 15:30:00,62.36,62.46,62.02,62.19,76100.0,41.9677,42.035,41.7389,41.8533,76100.0
2008-09-22 16:00:00,62.19,62.19,62.19,62.19,500.0,41.8533,41.8533,41.8533,41.8533,500.0
2008-09-23 09:30:00,62.0,62.84,62.0,62.5,96500.0,41.7254,42.2907,41.7254,42.0619,96500.0
2008-09-23 10:00:00,62.53,62.83,62.42,62.66,235100.0,42.0821,42.284,42.0081,42.1696,235100.0
2008-09-23 10:30:00,62.66,62.76,62.06,62.16,227000.0,42.1696,42.2369,41.7658,41.8331,227000.0
2008-09-23 11:00:00,62.16,62.44,61.93,62.26,182900.0,41.8331,42.0215,41.6783,41.9004,182900.0
2008-09-23 11:30:00,62.27,62.41,62.13,62.15,164100.0,41.9071,42.0014,41.8129,41.8264,164100.0
2008-09-23 12:00:00,62.14,62.3,61.95,62.06,168400.0,41.8196,41.9273,41.6918,41.7658,168400.0
2008-09-23 12:30:00,62.04,62.09,61.68,61.68,148600.0,41.7523,41.786,41.5101,41.5101,148600.0
2008-09-23 13:00:00,61.71,61.71,61.11,61.3,123400.0,41.5303,41.5303,41.1265,41.2543,123400.0
2008-09-23 13:30:00,61.29,61.29,60.93,61.16,97600.0,41.2476,41.2476,41.0053,41.1601,97600.0
2008-09-23 14:00:00,61.18,61.74,60.99,61.72,173000.0,41.1736,41.5504,41.0457,41.537,173000.0
2008-09-23 14:30:00,61.73,62.1,61.51,61.85,147100.0,41.5437,41.7927,41.3957,41.6245,147100.0
2008-09-23 15:00:00,61.89,62.4,61.85,61.96,148200.0,41.6514,41.9946,41.6245,41.6985,148200.0
2008-09-23 15:30:00,61.93,62.02,60.99,61.07,146900.0,41.6783,41.7389,41.0457,41.0995,146900.0
2008-09-23 16:00:00,61.07,61.07,61.07,61.07,0.0,41.0995,41.0995,41.0995,41.0995,0.0
2008-09-24 09:30:00,61.78,61.87,60.84,61.03,108700.0,41.5774,41.6379,40.9448,41.0726,108700.0
2008-09-24 10:00:00,60.99,61.1,60.69,60.91,147300.0,41.0457,41.1197,40.8438,40.9919,147300.0
2008-09-24 10:30:00,60.96,61.22,60.93,61.21,107600.0,41.0255,41.2005,41.0053,41.1938,107600.0
2008-09-24 11:00:00,61.23,61.23,60.72,60.96,135200.0,41.2072,41.2072,40.864,41.0255,135200.0
2008-09-24 11:30:00,60.96,61.07,60.68,60.93,128200.0,41.0255,41.0995,40.8371,41.0053,128200.0
2008-09-24 12:00:00,60.93,61.11,60.75,60.83,116800.0,41.0053,41.1265,40.8842,40.938,116800.0
2008-09-24 12:30:00,60.85,60.94,60.77,60.87,91500.0,40.9515,41.0121,40.8976,40.9649,91500.0
2008-09-24 13:00:00,60.87,61.45,60.83,61.27,123200.0,40.9649,41.3553,40.938,41.2341,123200.0
2008-09-24 13:30:00,61.29,61.44,61.0,61.15,90700.0,41.2476,41.3486,41.0524,41.1534,90700.0
2008-09-24 14:00:00,61.12,61.18,60.86,61.13,150200.0,41.1332,41.1736,40.9582,41.1399,150200.0
2008-09-24 14:30:00,61.13,61.43,61.05,61.07,155600.0,41.1399,41.3418,41.0861,41.0995,155600.0
2008-09-24 15:00:00,61.05,61.18,60.73,60.99,417500.0,41.0861,41.1736,40.8707,41.0457,417500.0
2008-09-24 15:30:00,61.0,61.09,60.52,60.91,176100.0,41.0524,41.113,40.7294,40.9919,176100.0
2008-09-24 16:00:00,60.91,60.91,60.91,60.91,0.0,40.9919,40.9919,40.9919,40.9919,0.0
2008-09-25 09:30:00,60.6,61.82,60.6,61.39,182000.0,41.1038,41.9313,41.1038,41.6396,182000.0
2008-09-25 10:00:00,61.37,61.85,61.12,61.61,190600.0,41.626,41.9516,41.4565,41.7888,190600.0
2008-09-25 10:30:00,61.61,61.69,61.3,61.37,120300.0,41.7888,41.8431,41.5786,41.626,120300.0
2008-09-25 11:00:00,61.39,61.94,61.35,61.9,130700.0,41.6396,42.0127,41.6125,41.9855,130700.0
2008-09-25 11:30:00,61.9,61.99,61.65,61.69,125600.0,41.9855,42.0466,41.816,41.8431,125600.0
2008-09-25 12:00:00,61.68,61.98,61.65,61.89,89100.0,41.8363,42.0398,41.816,41.9787,89100.0
2008-09-25 12:30:00,61.89,62.13,61.86,62.06,117600.0,41.9787,42.1415,41.9584,42.0941,117600.0
2008-09-25 13:00:00,62.07,62.32,61.97,62.09,65700.0,42.1008,42.2704,42.033,42.1144,65700.0
2008-09-25 13:30:00,62.11,62.36,61.94,62.12,92900.0,42.128,42.2975,42.0127,42.1347,92900.0
2008-09-25 14:00:00,62.17,62.18,61.59,61.79,71800.0,42.1687,42.1754,41.7753,41.9109,71800.0
2008-09-25 14:30:00,61.76,61.91,61.54,61.89,82400.0,41.8906,41.9923,41.7413,41.9787,82400.0
2008-09-25 15:00:00,61.88,62.19,61.83,62.11,111400.0,41.972,42.1822,41.938,42.128,111400.0
2008-09-25 15:30:00,62.1,62.2,61.44,61.81,120900.0,42.1212,42.189,41.6735,41.9245,120900.0
2008-09-25 16:00:00,61.81,61.81,61.81,61.81,0.0,41.9245,41.9245,41.9245,41.9245,0.0
2008-09-26 09:30:00,61.11,61.2,60.14,60.86,107900.0,41.4497,41.5107,40.7918,41.2801,107900.0
2008-09-26 10:00:00,60.8,61.08,60.67,60.87,133500.0,41.2394,41.4293,41.1512,41.2869,133500.0
2008-09-26 10:30:00,60.84,61.36,60.83,61.17,209300.0,41.2666,41.6193,41.2598,41.4904,209300.0
2008-09-26 11:00:00,61.23,61.27,60.83,61.05,149500.0,41.5311,41.5582,41.2598,41.409,149500.0
2008-09-26 11:30:00,61.02,61.12,60.73,60.76,109100.0,41.3886,41.4565,41.1919,41.2123,109100.0
2008-09-26 12:00:00,60.74,60.91,60.68,60.77,54600.0,41.1987,41.314,41.158,41.2191,54600.0
2008-09-26 12:30:00,60.78,61.09,60.78,61.08,59800.0,41.2259,41.4361,41.2259,41.4293,59800.0
2008-09-26 13:00:00,61.12,61.39,61.03,61.32,42300.0,41.4565,41.6396,41.3954,41.5921,42300.0
2008-09-26 13:30:00,61.32,61.61,61.28,61.39,50300.0,41.5921,41.7888,41.565,41.6396,50300.0
2008-09-26 14:00:00,61.39,61.63,61.29,61.34,76800.0,41.6396,41.8024,41.5718,41.6057,76800.0
2008-09-26 14:30:00,61.33,61.48,61.22,61.29,64400.0,41.5989,41.7007,41.5243,41.5718,64400.0
2008-09-26 15:00:00,61.25,61.85,61.06,61.76,152300.0,41.5446,41.9516,41.4158,41.8906,152300.0
2008-09-26 15:30:00,61.76,62.38,61.72,62.27,115100.0,41.8906,42.3111,41.8634,42.2365,115100.0
2008-09-26 16:00:00,62.04,62.04,62.04,62.04,6200.0,42.0805,42.0805,42.0805,42.0805,6200.0
2008-09-29 09:30:00,61.06,61.53,59.78,60.05,72100.0,41.4158,41.7346,40.5476,40.7307,72100.0
2008-09-29 10:00:00,60.01,60.35,59.59,60.12,96900.0,40.7036,40.9342,40.4187,40.7782,96900.0
2008-09-29 10:30:00,60.03,60.27,59.82,60.05,44600.0,40.7171,40.8799,40.5747,40.7307,44600.0
2008-09-29 11:00:00,60.07,60.14,59.68,59.8,553800.0,40.7443,40.7918,40.4797,40.5611,553800.0
2008-09-29 11:30:00,59.8,59.95,59.66,59.87,273900.0,40.5611,40.6629,40.4662,40.6086,273900.0
2008-09-29 12:00:00,59.86,60.0,59.48,59.68,193700.0,40.6018,40.6968,40.3441,40.4797,193700.0
2008-09-29 12:30:00,59.65,60.01,59.42,59.81,89400.0,40.4594,40.7036,40.3034,40.5679,89400.0
2008-09-29 13:00:00,59.8,60.13,59.48,59.99,118000.0,40.5611,40.785,40.3441,40.69,118000.0
2008-09-29 13:30:00,59.97,59.97,56.81,58.41,342200.0,40.6764,40.6764,38.5331,39.6183,342200.0
2008-09-29 14:00:00,58.4,58.96,57.14,58.17,506800.0,39.6115,39.9914,38.7569,39.4555,506800.0
2008-09-29 14:30:00,58.2,58.5,57.93,58.08,137200.0,39.4759,39.6794,39.2928,39.3945,137200.0
2008-09-29 15:00:00,58.24,58.35,56.79,56.97,167100.0,39.503,39.5776,38.5195,38.6416,167100.0
2008-09-29 15:30:00,56.99,58.04,56.84,57.85,114300.0,38.6552,39.3674,38.5534,39.2385,114300.0
2008-09-29 16:00:00,57.85,57.85,57.85,57.85,0.0,39.2385,39.2385,39.2385,39.2385,0.0
2008-09-30 09:30:00,59.23,59.28,57.66,57.74,65100.0,40.1745,40.2084,39.1096,39.1639,65100.0
2008-09-30 10:00:00,57.74,58.43,57.72,58.24,120400.0,39.1639,39.6319,39.1503,39.503,120400.0
2008-09-30 10:30:00,58.27,58.68,58.16,58.17,66000.0,39.5234,39.8015,39.4488,39.4555,66000.0
2008-09-30 11:00:00,58.18,58.31,58.07,58.21,72000.0,39.4623,39.5505,39.3877,39.4827,72000.0
2008-09-30 11:30:00,58.21,58.65,58.19,58.57,58800.0,39.4827,39.7811,39.4691,39.7269,58800.0
2008-09-30 12:00:00,58.57,58.64,58.18,58.24,46700.0,39.7269,39.7743,39.4623,39.503,46700.0
2008-09-30 12:30:00,58.29,58.61,58.21,58.61,41000.0,39.5369,39.754,39.4827,39.754,41000.0
2008-09-30 13:00:00,58.61,58.91,58.34,58.91,77100.0,39.754,39.9575,39.5709,39.9575,77100.0
2008-09-30 13:30:00,58.89,59.15,58.86,59.0,66300.0,39.9439,40.1203,39.9236,40.0185,66300.0
2008-09-30 14:00:00,59.01,59.23,58.86,59.21,63100.0,40.0253,40.1745,39.9236,40.161,63100.0
2008-09-30 14:30:00,59.23,59.32,58.98,59.13,99400.0,40.1745,40.2356,40.005,40.1067,99400.0
2008-09-30 15:00:00,59.11,59.46,58.91,59.44,127900.0,40.0931,40.3305,39.9575,40.317,127900.0
2008-09-30 15:30:00,59.41,59.96,59.24,59.9,81700.0,40.2966,40.6697,40.1813,40.629,81700.0
2008-09-30 16:00:00,59.85,59.85,59.85,59.85,2000.0,40.5951,40.5951,40.5951,40.5951,2000.0
2008-10-01 09:30:00,58.72,59.41,58.45,59.23,127500.0,39.8286,40.2966,39.6455,40.1745,127500.0
2008-10-01 10:00:00,59.22,59.22,58.62,59.03,131800.0,40.1677,40.1677,39.7608,40.0389,131800.0
2008-10-01 10:30:00,59.04,59.04,58.76,58.93,44000.0,40.0456,40.0456,39.8557,39.971,44000.0
2008-10-01 11:00:00,58.95,59.21,58.73,59.18,84600.0,39.9846,40.161,39.8354,40.1406,84600.0
2008-10-01 11:30:00,59.21,59.4,59.15,59.3,116700.0,40.161,40.2898,40.1203,40.222,116700.0
2008-10-01 12:00:00,59.3,59.65,59.22,59.61,135900.0,40.222,40.4594,40.1677,40.4323,135900.0
2008-10-01 12:30:00,59.6,60.11,59.6,59.94,156000.0,40.4255,40.7714,40.4255,40.6561,156000.0
2008-10-01 13:00:00,59.9,59.92,59.63,59.64,167500.0,40.629,40.6425,40.4458,40.4526,167500.0
2008-10-01 13:30:00,59.68,60.29,59.25,59.75,259000.0,40.4797,40.8935,40.1881,40.5272,259000.0
2008-10-01 14:00:00,59.73,60.09,59.52,60.09,266500.0,40.5137,40.7578,40.3712,40.7578,266500.0
2008-10-01 14:30:00,60.07,60.35,59.82,60.0,176400.0,40.7443,40.9342,40.5747,40.6968,176400.0
2008-10-01 15:00:00,59.99,60.21,59.79,59.95,151800.0,40.69,40.8392,40.5544,40.6629,151800.0
2008-10-01 15:30:00,59.96,60.14,59.89,59.99,76900.0,40.6697,40.7918,40.6222,40.69,76900.0
2008-10-01 16:00:00,60.0,60.98,60.0,60.98,9900.0,40.6968,41.3615,40.6968,41.3615,9900.0
2008-10-02 09:30:00,59.71,59.71,58.89,58.98,63400.0,40.5001,40.5001,39.9439,40.005,63400.0
2008-10-02 10:00:00,58.97,58.97,58.61,58.72,37100.0,39.9982,39.9982,39.754,39.8286,37100.0
2008-10-02 10:30:00,58.76,58.88,58.53,58.68,49000.0,39.8557,39.9371,39.6997,39.8015,49000.0
2008-10-02 11:00:00,58.72,58.73,58.0,58.36,113700.0,39.8286,39.8354,39.3402,39.5844,113700.0
2008-10-02 11:30:00,58.36,58.56,58.25,58.54,114600.0,39.5844,39.7201,39.5098,39.7065,114600.0
2008-10-02 12:00:00,58.53,58.7,58.34,58.36,72500.0,39.6997,39.815,39.5709,39.5844,72500.0
2008-10-02 12:30:00,58.38,58.48,58.28,58.4,81000.0,39.598,39.6658,39.5302,39.6115,81000.0
2008-10-02 13:00:00,58.39,58.39,58.01,58.21,80700.0,39.6048,39.6048,39.347,39.4827,80700.0
2008-10-02 13:30:00,58.21,58.48,57.82,58.2,234700.0,39.4827,39.6658,39.2181,39.4759,234700.0
2008-10-02 14:00:00,58.21,58.33,57.87,57.88,161200.0,39.4827,39.5641,39.2521,39.2588,161200.0
2008-10-02 14:30:00,57.87,58.03,57.58,58.03,191200.0,39.2521,39.3606,39.0554,39.3606,191200.0
2008-10-02 15:00:00,58.03,58.07,57.58,57.63,182400.0,39.3606,39.3877,39.0554,39.0893,182400.0
2008-10-02 15:30:00,57.66,57.99,57.41,57.62,142000.0,39.1096,39.3335,38.9401,39.0825,142000.0
2008-10-02 16:00:00,57.61,57.61,57.61,57.61,100.0,39.0757,39.0757,39.0757,39.0757,100.0
2008-10-03 09:30:00,58.75,58.92,58.25,58.76,106800.0,39.8489,39.9643,39.5098,39.8557,106800.0
2008-10-03 10:00:00,58.78,58.84,58.34,58.71,113600.0,39.8693,39.91,39.5709,39.8218,113600.0
2008-10-03 10:30:00,58.79,59.13,58.69,59.1,61500.0,39.8761,40.1067,39.8082,40.0863,61500.0
2008-10-03 11:00:00,59.14,59.38,58.95,58.98,80300.0,40.1135,40.2763,39.9846,40.005,80300.0
2008-10-03 11:30:00,58.98,59.18,58.75,58.82,67500.0,40.005,40.1406,39.8489,39.8964,67500.0
2008-10-03 12:00:00,58.85,58.96,58.55,58.75,75300.0,39.9168,39.9914,39.7133,39.8489,75300.0
2008-10-03 12:30:00,58.8,59.35,58.75,59.35,102300.0,39.8829,40.2559,39.8489,40.2559,102300.0
2008-10-03 13:00:00,59.36,59.65,58.57,58.86,257200.0,40.2627,40.4594,39.7269,39.9236,257200.0
2008-10-03 13:30:00,58.89,58.89,57.85,58.19,337700.0,39.9439,39.9439,39.2385,39.4691,337700.0
2008-10-03 14:00:00,58.19,58.39,57.29,57.35,213900.0,39.4691,39.6048,38.8587,38.8994,213900.0
2008-10-03 14:30:00,57.39,57.83,56.93,57.76,203000.0,38.9265,39.2249,38.6145,39.1774,203000.0
2008-10-03 15:00:00,57.74,57.94,57.0,57.18,164900.0,39.1639,39.2995,38.662,38.784,164900.0
2008-10-03 15:30:00,57.22,57.56,56.55,56.67,124100.0,38.8112,39.0418,38.3567,38.4381,124100.0
2008-10-03 16:00:00,56.67,56.67,56.67,56.67,0.0,38.4381,38.4381,38.4381,38.4381,0.0
2008-10-06 09:30:00,54.86,55.43,54.52,54.79,205200.0,37.2104,37.5971,36.9798,37.163,205200.0
2008-10-06 10:00:00,54.79,54.87,53.86,53.97,346600.0,37.163,37.2172,36.5322,36.6068,346600.0
2008-10-06 10:30:00,53.98,54.0,52.95,53.68,344000.0,36.6136,36.6271,35.9149,36.4101,344000.0
2008-10-06 11:00:00,53.67,54.39,53.58,54.11,210700.0,36.4033,36.8916,36.3422,36.7017,210700.0
2008-10-06 11:30:00,54.11,54.13,53.59,53.82,199300.0,36.7017,36.7153,36.349,36.505,199300.0
2008-10-06 12:00:00,53.81,54.05,53.55,53.64,105500.0,36.4982,36.661,36.3219,36.3829,105500.0
2008-10-06 12:30:00,53.59,53.7,53.14,53.24,64800.0,36.349,36.4236,36.0438,36.1116,64800.0
2008-10-06 13:00:00,53.19,53.64,53.06,53.45,133200.0,36.0777,36.3829,35.9895,36.2541,133200.0
2008-10-06 13:30:00,53.43,53.45,52.9,53.17,132800.0,36.2405,36.2541,35.881,36.0641,132800.0
2008-10-06 14:00:00,53.13,53.17,52.16,52.29,275300.0,36.037,36.0641,35.3791,35.4673,275300.0
2008-10-06 14:30:00,52.33,52.7,51.91,52.55,318900.0,35.4944,35.7454,35.2095,35.6436,318900.0
2008-10-06 15:00:00,52.54,54.13,52.24,54.02,450500.0,35.6368,36.7153,35.4333,36.6407,450500.0
2008-10-06 15:30:00,54.02,54.88,53.34,54.85,484900.0,36.6407,37.224,36.1795,37.2037,484900.0
2008-10-06 16:00:00,55.0,55.0,54.79,55.0,1600.0,37.3054,37.3054,37.163,37.3054,1600.0
2008-10-07 09:30:00,55.25,55.36,53.84,54.13,238600.0,37.475,37.5496,36.5186,36.7153,238600.0
2008-10-07 10:00:00,54.15,54.33,53.6,54.29,201300.0,36.7289,36.8509,36.3558,36.8238,201300.0
2008-10-07 10:30:00,54.32,54.39,53.91,54.01,173600.0,36.8442,36.8916,36.5661,36.6339,173600.0
2008-10-07 11:00:00,54.05,54.1,53.38,53.61,165000.0,36.661,36.6949,36.2066,36.3626,165000.0
2008-10-07 11:30:00,53.64,54.05,53.58,53.72,304100.0,36.3829,36.661,36.3422,36.4372,304100.0
2008-10-07 12:00:00,53.72,53.73,53.08,53.22,247400.0,36.4372,36.444,36.0031,36.0981,247400.0
2008-10-07 12:30:00,53.23,53.3,52.64,52.88,188100.0,36.1048,36.1523,35.7047,35.8674,188100.0
2008-10-07 13:00:00,52.88,53.34,52.28,52.48,279500.0,35.8674,36.1795,35.4605,35.5961,279500.0
2008-10-07 13:30:00,52.48,52.85,51.79,51.87,299400.0,35.5961,35.8471,35.1281,35.1824,299400.0
2008-10-07 14:00:00,51.78,52.78,51.67,52.57,419000.0,35.1213,35.7996,35.0467,35.6572,419000.0
2008-10-07 14:30:00,52.59,52.97,52.07,52.16,264300.0,35.6707,35.9285,35.318,35.3791,264300.0
2008-10-07 15:00:00,52.18,52.21,51.45,51.77,243600.0,35.3926,35.413,34.8975,35.1146,243600.0
2008-10-07 15:30:00,51.82,51.98,50.65,50.82,371500.0,35.1485,35.257,34.3549,34.4702,371500.0
2008-10-07 16:00:00,50.39,50.86,50.39,50.86,165400.0,34.1785,34.4973,34.1785,34.4973,165400.0
2008-10-08 09:30:00,49.14,51.74,48.81,51.33,314400.0,33.3307,35.0942,33.1068,34.8161,314400.0
2008-10-08 10:00:00,51.41,51.86,50.33,50.62,218100.0,34.8704,35.1756,34.1378,34.3345,218100.0
2008-10-08 10:30:00,50.65,50.97,49.79,50.2,299100.0,34.3549,34.5719,33.7716,34.0497,299100.0
2008-10-08 11:00:00,50.17,50.91,49.84,50.53,288900.0,34.0293,34.5312,33.8055,34.2735,288900.0
2008-10-08 11:30:00,50.5,50.57,49.51,50.13,268100.0,34.2531,34.3006,33.5816,34.0022,268100.0
2008-10-08 12:00:00,50.13,50.16,49.4,49.46,279700.0,34.0022,34.0225,33.507,33.5477,279700.0
2008-10-08 12:30:00,49.46,49.98,49.27,49.85,302900.0,33.5477,33.9004,33.4189,33.8123,302900.0
2008-10-08 13:00:00,49.82,51.09,49.81,50.5,386300.0,33.7919,34.6533,33.7851,34.2531,386300.0
2008-10-08 13:30:00,50.49,51.75,50.33,51.68,362700.0,34.2464,35.101,34.1378,35.0535,362700.0
2008-10-08 14:00:00,51.62,51.95,51.26,51.6,354900.0,35.0128,35.2366,34.7686,34.9992,354900.0
2008-10-08 14:30:00,51.57,51.78,51.07,51.54,339800.0,34.9789,35.1213,34.6398,34.9585,339800.0
2008-10-08 15:00:00,51.52,51.84,51.0,51.57,620600.0,34.945,35.162,34.5923,34.9789,620600.0
2008-10-08 15:30:00,51.54,51.78,49.86,49.93,332000.0,34.9585,35.1213,33.819,33.8665,332000.0
2008-10-08 16:00:00,49.63,49.9,49.63,49.9,1500.0,33.663,33.8462,33.663,33.8462,1500.0
2008-10-09 09:30:00,50.47,50.9,49.88,49.97,183900.0,34.2328,34.5244,33.8326,33.8936,183900.0
2008-10-09 10:00:00,49.99,50.2,49.27,49.28,249100.0,33.9072,34.0497,33.4189,33.4256,249100.0
2008-10-09 10:30:00,49.28,49.63,48.75,48.88,378400.0,33.4256,33.663,33.0661,33.1543,378400.0
2008-10-09 11:00:00,48.87,49.33,48.25,49.0,312600.0,33.1475,33.4595,32.727,33.2357,312600.0
2008-10-09 11:30:00,49.01,49.82,48.85,49.12,340000.0,33.2425,33.7919,33.134,33.3171,340000.0
2008-10-09 12:00:00,49.17,49.51,48.98,49.2,144300.0,33.351,33.5816,33.2222,33.3714,144300.0
2008-10-09 12:30:00,49.24,49.3,48.74,48.97,187000.0,33.3985,33.4392,33.0594,33.2154,187000.0
2008-10-09 13:00:00,49.0,49.68,48.94,49.38,221200.0,33.2357,33.6969,33.195,33.4935,221200.0
2008-10-09 13:30:00,49.42,49.67,48.87,49.11,276900.0,33.5206,33.6902,33.1475,33.3103,276900.0
2008-10-09 14:00:00,49.06,49.24,48.58,48.75,261000.0,33.2764,33.3985,32.9508,33.0661,261000.0
2008-10-09 14:30:00,48.73,48.93,48.28,48.33,274300.0,33.0526,33.1882,32.7474,32.7813,274300.0
2008-10-09 15:00:00,48.33,48.34,47.17,47.18,624300.0,32.7813,32.7881,31.9945,32.0012,624300.0
2008-10-09 15:30:00,47.2,47.4,45.71,46.25,332800.0,32.0148,32.1505,31.0042,31.3704,332800.0
2008-10-09 16:00:00,46.25,46.25,46.25,46.25,0.0,31.3704,31.3704,31.3704,31.3704,0.0
2008-10-10 09:30:00,43.48,45.5,41.98,44.78,520100.0,29.4916,30.8617,28.4742,30.3734,520100.0
2008-10-10 10:00:00,44.83,46.74,44.67,45.52,742300.0,30.4073,31.7028,30.2988,30.8753,742300.0
2008-10-10 10:30:00,45.54,45.64,44.23,44.61,385300.0,30.8889,30.9567,30.0003,30.2581,385300.0
2008-10-10 11:00:00,44.68,45.04,43.91,43.97,286800.0,30.3055,30.5497,29.7833,29.824,286800.0
2008-10-10 11:30:00,43.97,44.24,43.13,43.55,302900.0,29.824,30.0071,29.2542,29.5391,302900.0
2008-10-10 12:00:00,43.54,44.56,43.49,44.18,312500.0,29.5323,30.2242,29.4984,29.9664,312500.0
2008-10-10 12:30:00,44.11,44.7,43.72,44.26,289600.0,29.9189,30.3191,29.6544,30.0207,289600.0
2008-10-10 13:00:00,44.28,44.28,43.54,44.02,278800.0,30.0342,30.0342,29.5323,29.8579,278800.0
2008-10-10 13:30:00,44.02,44.05,42.77,43.35,403400.0,29.8579,29.8782,29.01,29.4034,403400.0
2008-10-10 14:00:00,43.36,44.43,43.0,43.31,524300.0,29.4102,30.136,29.166,29.3763,524300.0
2008-10-10 14:30:00,43.31,43.95,43.09,43.44,352200.0,29.3763,29.8104,29.2271,29.4645,352200.0
2008-10-10 15:00:00,43.41,46.36,43.35,46.33,405700.0,29.4441,31.4451,29.4034,31.4247,405700.0
2008-10-10 15:30:00,46.15,47.76,45.46,46.32,395300.0,31.3026,32.3946,30.8346,31.4179,395300.0
2008-10-10 16:00:00,46.25,46.74,46.25,46.74,1900.0,31.3704,31.7028,31.3704,31.7028,1900.0
2008-10-13 09:30:00,48.2,49.42,47.67,47.84,638200.0,32.6931,33.5206,32.3336,32.4489,638200.0
2008-10-13 10:00:00,47.85,48.45,47.51,48.4,448700.0,32.4557,32.8627,32.2251,32.8287,448700.0
2008-10-13 10:30:00,48.39,48.51,48.17,48.28,160500.0,32.822,32.9034,32.6727,32.7474,160500.0
2008-10-13 11:00:00,48.26,48.54,48.2,48.42,74000.0,32.7338,32.9237,32.6931,32.8423,74000.0
2008-10-13 11:30:00,48.44,48.71,48.43,48.54,62900.0,32.8559,33.039,32.8491,32.9237,62900.0
2008-10-13 12:00:00,48.53,49.05,48.41,49.01,53700.0,32.9169,33.2696,32.8355,33.2425,53700.0
2008-10-13 12:30:00,48.99,49.15,48.95,49.0,42900.0,33.2289,33.3375,33.2018,33.2357,42900.0
2008-10-13 13:00:00,49.02,49.12,48.96,49.06,49700.0,33.2493,33.3171,33.2086,33.2764,49700.0
2008-10-13 13:30:00,49.05,49.15,48.69,48.72,96900.0,33.2696,33.3375,33.0255,33.0458,96900.0
2008-10-13 14:00:00,48.71,48.79,48.34,48.42,115800.0,33.039,33.0933,32.7881,32.8423,115800.0
2008-10-13 14:30:00,48.38,49.17,48.35,49.12,104800.0,32.8152,33.351,32.7948,33.3171,104800.0
2008-10-13 15:00:00,49.12,49.75,49.11,49.59,126700.0,33.3171,33.7444,33.3103,33.6359,126700.0
2008-10-13 15:30:00,49.58,51.0,49.48,50.84,165900.0,33.6291,34.5923,33.5613,34.4838,165900.0
2008-10-13 16:00:00,50.97,51.13,50.83,51.13,1500.0,34.5719,34.6805,34.477,34.6805,1500.0
2008-10-14 09:30:00,54.24,54.75,51.88,51.88,303100.0,36.7899,37.1358,35.1892,35.1892,303100.0
2008-10-14 10:00:00,51.93,52.61,51.55,51.94,344600.0,35.2231,35.6843,34.9653,35.2299,344600.0
2008-10-14 10:30:00,51.94,52.09,50.67,51.37,344500.0,35.2299,35.3316,34.3684,34.8432,344500.0
2008-10-14 11:00:00,51.35,51.6,50.65,51.47,232700.0,34.8297,34.9992,34.3549,34.9111,232700.0
2008-10-14 11:30:00,51.46,51.9,51.42,51.65,124300.0,34.9043,35.2027,34.8772,35.0332,124300.0
2008-10-14 12:00:00,51.52,51.65,51.09,51.62,160600.0,34.945,35.0332,34.6533,35.0128,160600.0
2008-10-14 12:30:00,51.6,52.04,51.46,51.66,137600.0,34.9992,35.2977,34.9043,35.0399,137600.0
2008-10-14 13:00:00,51.68,51.75,51.35,51.48,115300.0,35.0535,35.101,34.8297,34.9179,115300.0
2008-10-14 13:30:00,51.48,51.76,51.02,51.13,132200.0,34.9179,35.1078,34.6058,34.6805,132200.0
2008-10-14 14:00:00,51.1,51.26,50.14,50.84,351700.0,34.6601,34.7686,34.009,34.4838,351700.0
2008-10-14 14:30:00,50.9,50.94,49.82,50.02,317400.0,34.5244,34.5516,33.7919,33.9276,317400.0
2008-10-14 15:00:00,50.04,51.14,49.92,51.14,280000.0,33.9411,34.6872,33.8597,34.6872,280000.0
2008-10-14 15:30:00,51.14,51.75,50.85,51.31,266100.0,34.6872,35.101,34.4905,34.8025,266100.0
2008-10-14 16:00:00,50.81,51.3,50.81,51.25,18600.0,34.4634,34.7958,34.4634,34.7618,18600.0
2008-10-15 09:30:00,50.52,50.52,49.5,49.85,182700.0,34.2667,34.2667,33.5749,33.8123,182700.0
2008-10-15 10:00:00,49.8,49.85,49.43,49.57,100800.0,33.7783,33.8123,33.5274,33.6223,100800.0
2008-10-15 10:30:00,49.6,49.95,49.07,49.1,73800.0,33.6427,33.8801,33.2832,33.3035,73800.0
2008-10-15 11:00:00,49.13,49.32,48.9,49.1,163200.0,33.3239,33.4528,33.1679,33.3035,163200.0
2008-10-15 11:30:00,49.11,49.37,49.03,49.22,77600.0,33.3103,33.4867,33.2561,33.3849,77600.0
2008-10-15 12:00:00,49.21,49.39,48.76,48.93,99400.0,33.3782,33.5002,33.0729,33.1882,99400.0
2008-10-15 12:30:00,48.95,49.55,48.95,49.35,69000.0,33.2018,33.6088,33.2018,33.4731,69000.0
2008-10-15 13:00:00,49.32,49.32,48.57,48.74,88500.0,33.4528,33.4528,32.9441,33.0594,88500.0
2008-10-15 13:30:00,48.77,48.8,48.06,48.11,117400.0,33.0797,33.1001,32.5981,32.632,117400.0
2008-10-15 14:00:00,48.11,48.29,47.74,48.24,114700.0,32.632,32.7541,32.3811,32.7202,114700.0
2008-10-15 14:30:00,48.19,48.61,47.99,48.23,128100.0,32.6863,32.9712,32.5507,32.7134,128100.0
2008-10-15 15:00:00,48.29,48.86,48.0,48.18,243200.0,32.7541,33.1408,32.5574,32.6795,243200.0
2008-10-15 15:30:00,48.26,48.26,46.84,46.89,176200.0,32.7338,32.7338,31.7706,31.8045,176200.0
2008-10-15 16:00:00,46.89,46.89,46.89,46.89,0.0,31.8045,31.8045,31.8045,31.8045,0.0
2008-10-16 09:30:00,47.62,47.95,46.43,47.16,264900.0,32.2997,32.5235,31.4925,31.9877,264900.0
2008-10-16 10:00:00,47.14,47.21,45.69,45.91,231400.0,31.9741,32.0216,30.9906,31.1398,231400.0
2008-10-16 10:30:00,45.96,46.0,45.21,45.21,196900.0,31.1737,31.2009,30.665,30.665,196900.0
2008-10-16 11:00:00,45.28,45.45,44.72,45.07,165500.0,30.7125,30.8278,30.3327,30.5701,165500.0
2008-10-16 11:30:00,45.13,46.25,45.08,45.99,111700.0,30.6108,31.3704,30.5769,31.1941,111700.0
2008-10-16 12:00:00,45.93,47.32,45.6,46.59,184700.0,31.1534,32.0962,30.9296,31.6011,184700.0
2008-10-16 12:30:00,46.56,46.91,46.11,46.21,198300.0,31.5807,31.8181,31.2755,31.3433,198300.0
2008-10-16 13:00:00,46.15,46.76,46.06,46.37,136900.0,31.3026,31.7164,31.2416,31.4518,136900.0
2008-10-16 13:30:00,46.35,46.95,45.88,46.66,114200.0,31.4383,31.8452,31.1195,31.6485,114200.0
2008-10-16 14:00:00,46.69,46.79,45.96,46.15,209200.0,31.6689,31.7367,31.1737,31.3026,209200.0
2008-10-16 14:30:00,46.2,47.14,46.03,46.83,242200.0,31.3365,31.9741,31.2212,31.7638,242200.0
2008-10-16 15:00:00,46.83,48.12,46.68,47.84,343600.0,31.7638,32.6388,31.6621,32.4489,343600.0
2008-10-16 15:30:00,47.84,48.69,47.3,48.47,305200.0,32.4489,33.0255,32.0826,32.8762,305200.0
2008-10-16 16:00:00,48.47,48.47,48.47,48.47,0.0,32.8762,32.8762,32.8762,32.8762,0.0
2008-10-17 09:30:00,47.61,48.35,46.67,48.35,279300.0,32.2929,32.7948,31.6553,32.7948,279300.0
2008-10-17 10:00:00,48.42,48.53,47.8,48.27,206400.0,32.8423,32.9169,32.4218,32.7406,206400.0
2008-10-17 10:30:00,48.28,48.72,47.82,48.53,153100.0,32.7474,33.0458,32.4353,32.9169,153100.0
2008-10-17 11:00:00,48.53,48.9,48.18,48.28,127100.0,32.9169,33.1679,32.6795,32.7474,127100.0
2008-10-17 11:30:00,48.27,48.43,48.09,48.38,93800.0,32.7406,32.8491,32.6185,32.8152,93800.0
2008-10-17 12:00:00,48.38,48.77,48.36,48.68,104300.0,32.8152,33.0797,32.8016,33.0187,104300.0
2008-10-17 12:30:00,48.68,49.49,48.49,49.44,148200.0,33.0187,33.5681,32.8898,33.5342,148200.0
2008-10-17 13:00:00,49.43,49.78,49.3,49.68,207800.0,33.5274,33.7648,33.4392,33.6969,207800.0
2008-10-17 13:30:00,49.68,50.36,49.66,49.94,137400.0,33.6969,34.1582,33.6834,33.8733,137400.0
2008-10-17 14:00:00,49.94,50.15,49.14,49.29,148400.0,33.8733,34.0157,33.3307,33.4324,148400.0
2008-10-17 14:30:00,49.33,49.57,48.71,49.23,222800.0,33.4595,33.6223,33.039,33.3917,222800.0
2008-10-17 15:00:00,49.26,49.65,48.22,48.66,423400.0,33.4121,33.6766,32.7067,33.0051,423400.0
2008-10-17 15:30:00,48.67,49.0,48.16,48.16,258000.0,33.0119,33.2357,32.666,32.666,258000.0
2008-10-17 16:00:00,48.16,48.16,48.16,48.16,0.0,32.666,32.666,32.666,32.666,0.0
2008-10-20 09:30:00,49.06,49.21,48.36,49.19,129200.0,33.2764,33.3782,32.8016,33.3646,129200.0
2008-10-20 10:00:00,49.2,49.54,48.75,48.81,161600.0,33.3714,33.602,33.0661,33.1068,161600.0
2008-10-20 10:30:00,48.83,49.11,48.54,48.71,141100.0,33.1204,33.3103,32.9237,33.039,141100.0
2008-10-20 11:00:00,48.72,48.73,48.19,48.7,96700.0,33.0458,33.0526,32.6863,33.0322,96700.0
2008-10-20 11:30:00,48.74,49.13,48.57,49.02,149200.0,33.0594,33.3239,32.9441,33.2493,149200.0
2008-10-20 12:00:00,49.01,49.27,48.89,49.07,102600.0,33.2425,33.4189,33.1611,33.2832,102600.0
2008-10-20 12:30:00,49.09,49.25,48.86,49.03,114700.0,33.2968,33.4053,33.1408,33.2561,114700.0
2008-10-20 13:00:00,49.01,49.35,48.81,49.28,164300.0,33.2425,33.4731,33.1068,33.4256,164300.0
2008-10-20 13:30:00,49.28,49.43,49.17,49.24,111900.0,33.4256,33.5274,33.351,33.3985,111900.0
2008-10-20 14:00:00,49.24,49.6,49.13,49.23,126700.0,33.3985,33.6427,33.3239,33.3917,126700.0
2008-10-20 14:30:00,49.2,49.56,49.02,49.47,112700.0,33.3714,33.6156,33.2493,33.5545,112700.0
2008-10-20 15:00:00,49.46,49.65,49.24,49.52,198800.0,33.5477,33.6766,33.3985,33.5884,198800.0
2008-10-20 15:30:00,49.5,50.22,49.33,50.18,223600.0,33.5749,34.0632,33.4595,34.0361,223600.0
2008-10-20 16:00:00,50.25,50.25,50.25,50.25,1000.0,34.0836,34.0836,34.0836,34.0836,1000.0
2008-10-21 09:30:00,49.91,50.15,49.19,49.75,129200.0,33.853,34.0157,33.3646,33.7444,129200.0
2008-10-21 10:00:00,49.8,50.4,49.69,50.27,119300.0,33.7783,34.1853,33.7037,34.0971,119300.0
2008-10-21 10:30:00,50.25,50.33,49.9,49.95,114100.0,34.0836,34.1378,33.8462,33.8801,114100.0
2008-10-21 11:00:00,49.93,50.13,49.83,49.89,114000.0,33.8665,34.0022,33.7987,33.8394,114000.0
2008-10-21 11:30:00,49.89,50.06,49.1,49.18,133900.0,33.8394,33.9547,33.3035,33.3578,133900.0
2008-10-21 12:00:00,49.19,49.35,49.01,49.26,109200.0,33.3646,33.4731,33.2425,33.4121,109200.0
2008-10-21 12:30:00,49.27,49.46,48.87,48.87,223100.0,33.4189,33.5477,33.1475,33.1475,223100.0
2008-10-21 13:00:00,48.86,49.55,48.82,49.39,325200.0,33.1408,33.6088,33.1136,33.5002,325200.0
2008-10-21 13:30:00,49.39,49.63,49.24,49.39,129700.0,33.5002,33.663,33.3985,33.5002,129700.0
2008-10-21 14:00:00,49.39,50.05,49.37,50.0,121200.0,33.5002,33.9479,33.4867,33.914,121200.0
2008-10-21 14:30:00,50.04,50.35,49.87,50.07,227900.0,33.9411,34.1514,33.8258,33.9615,227900.0
2008-10-21 15:00:00,50.08,50.39,49.48,49.48,222200.0,33.9683,34.1785,33.5613,33.5613,222200.0
2008-10-21 15:30:00,49.54,49.58,48.8,48.98,233500.0,33.602,33.6291,33.1001,33.2222,233500.0
2008-10-21 16:00:00,48.87,48.87,48.87,48.87,600.0,33.1475,33.1475,33.1475,33.1475,600.0
2008-10-22 09:30:00,48.26,48.26,47.13,47.17,117000.0,32.7338,32.7338,31.9673,31.9945,117000.0
2008-10-22 10:00:00,47.12,47.56,46.88,47.2,130000.0,31.9606,32.259,31.7978,32.0148,130000.0
2008-10-22 10:30:00,47.21,47.81,47.17,47.7,117400.0,32.0216,32.4286,31.9945,32.354,117400.0
2008-10-22 11:00:00,47.69,47.69,47.22,47.3,107100.0,32.3472,32.3472,32.0284,32.0826,107100.0
2008-10-22 11:30:00,47.29,47.71,47.13,47.49,125100.0,32.0759,32.3607,31.9673,32.2115,125100.0
2008-10-22 12:00:00,47.45,47.86,47.32,47.68,97300.0,32.1844,32.4625,32.0962,32.3404,97300.0
2008-10-22 12:30:00,47.65,47.68,47.38,47.45,66000.0,32.32,32.3404,32.1369,32.1844,66000.0
2008-10-22 13:00:00,47.4,47.4,46.78,46.92,125400.0,32.1505,32.1505,31.7299,31.8249,125400.0
2008-10-22 13:30:00,46.93,46.99,46.57,46.93,154400.0,31.8317,31.8724,31.5875,31.8317,154400.0
2008-10-22 14:00:00,46.93,47.05,46.61,46.99,118800.0,31.8317,31.9131,31.6146,31.8724,118800.0
2008-10-22 14:30:00,46.99,46.99,46.3,46.54,157100.0,31.8724,31.8724,31.4044,31.5671,157100.0
2008-10-22 15:00:00,46.54,46.66,46.01,46.03,237000.0,31.5671,31.6485,31.2077,31.2212,237000.0
2008-10-22 15:30:00,46.05,46.28,44.83,46.01,342400.0,31.2348,31.3908,30.4073,31.2077,342400.0
2008-10-22 16:00:00,45.96,46.24,45.96,46.24,50100.0,31.1737,31.3637,31.1737,31.3637,50100.0
2008-10-23 09:30:00,46.3,46.7,45.3,46.03,235000.0,31.4044,31.6757,30.7261,31.2212,235000.0
2008-10-23 10:00:00,46.03,46.48,45.82,45.96,328600.0,31.2212,31.5265,31.0788,31.1737,328600.0
2008-10-23 10:30:00,45.92,47.19,45.87,47.14,200600.0,31.1466,32.008,31.1127,31.9741,200600.0
2008-10-23 11:00:00,47.12,47.27,46.61,46.73,145600.0,31.9606,32.0623,31.6146,31.696,145600.0
2008-10-23 11:30:00,46.73,47.04,46.49,46.81,118000.0,31.696,31.9063,31.5332,31.7503,118000.0
2008-10-23 12:00:00,46.78,46.8,45.58,45.67,143100.0,31.7299,31.7435,30.916,30.977,143100.0
2008-10-23 12:30:00,45.7,45.81,45.16,45.22,187100.0,30.9974,31.072,30.6311,30.6718,187100.0
2008-10-23 13:00:00,45.21,45.66,44.94,45.02,307700.0,30.665,30.9703,30.4819,30.5362,307700.0
2008-10-23 13:30:00,45.03,45.36,44.76,45.01,278700.0,30.5429,30.7668,30.3598,30.5294,278700.0
2008-10-23 14:00:00,44.96,44.96,43.93,44.47,376300.0,30.4955,30.4955,29.7968,30.1631,376300.0
2008-10-23 14:30:00,44.49,45.11,44.03,44.41,382100.0,30.1767,30.5972,29.8647,30.1224,382100.0
2008-10-23 15:00:00,44.44,45.75,44.19,45.34,866600.0,30.1428,31.0313,29.9732,30.7532,866600.0
2008-10-23 15:30:00,45.33,46.75,44.73,46.56,644200.0,30.7464,31.7096,30.3395,31.5807,644200.0
2008-10-23 16:00:00,46.54,46.54,46.54,46.54,100.0,31.5671,31.5671,31.5671,31.5671,100.0
2008-10-24 09:30:00,42.34,44.69,42.34,44.51,139100.0,28.7184,30.3123,28.7184,30.1902,139100.0
2008-10-24 10:00:00,44.5,44.98,43.82,44.09,239000.0,30.1835,30.509,29.7222,29.9054,239000.0
2008-10-24 10:30:00,44.06,44.72,43.91,44.58,255600.0,29.885,30.3327,29.7833,30.2377,255600.0
2008-10-24 11:00:00,44.57,45.19,44.34,45.02,178900.0,30.2309,30.6515,30.0749,30.5362,178900.0
2008-10-24 11:30:00,45.03,45.43,44.78,44.9,179200.0,30.5429,30.8143,30.3734,30.4548,179200.0
2008-10-24 12:00:00,44.89,45.09,44.39,44.39,103600.0,30.448,30.5836,30.1088,30.1088,103600.0
2008-10-24 12:30:00,44.35,44.67,44.21,44.49,105000.0,30.0817,30.2988,29.9868,30.1767,105000.0
2008-10-24 13:00:00,44.47,45.12,44.47,44.77,121000.0,30.1631,30.604,30.1631,30.3666,121000.0
2008-10-24 13:30:00,44.75,44.75,44.03,44.03,169300.0,30.353,30.353,29.8647,29.8647,169300.0
2008-10-24 14:00:00,44.02,44.59,43.91,44.37,291600.0,29.8579,30.2445,29.7833,30.0953,291600.0
2008-10-24 14:30:00,44.37,45.35,44.37,45.28,274400.0,30.0953,30.76,30.0953,30.7125,274400.0
2008-10-24 15:00:00,45.25,45.87,44.86,45.51,574400.0,30.6922,31.1127,30.4276,30.8685,574400.0
2008-10-24 15:30:00,45.52,45.65,44.59,44.66,189200.0,30.8753,30.9635,30.2445,30.292,189200.0
2008-10-24 16:00:00,44.7,44.7,44.7,44.7,1100.0,30.3191,30.3191,30.3191,30.3191,1100.0
2008-10-27 09:30:00,43.44,44.77,43.23,44.65,123900.0,29.4645,30.3666,29.322,30.2852,123900.0
2008-10-27 10:00:00,44.67,45.26,44.38,44.59,168000.0,30.2988,30.699,30.1021,30.2445,168000.0
2008-10-27 10:30:00,44.58,44.82,44.11,44.77,125700.0,30.2377,30.4005,29.9189,30.3666,125700.0
2008-10-27 11:00:00,44.78,45.24,44.48,44.69,157800.0,30.3734,30.6854,30.1699,30.3123,157800.0
2008-10-27 11:30:00,44.7,44.75,44.35,44.58,155900.0,30.3191,30.353,30.0817,30.2377,155900.0
2008-10-27 12:00:00,44.56,45.14,44.56,44.65,157900.0,30.2242,30.6176,30.2242,30.2852,157900.0
2008-10-27 12:30:00,44.7,45.44,44.6,45.4,182300.0,30.3191,30.821,30.2513,30.7939,182300.0
2008-10-27 13:00:00,45.38,45.5,45.03,45.5,104200.0,30.7803,30.8617,30.5429,30.8617,104200.0
2008-10-27 13:30:00,45.51,45.68,45.26,45.3,104900.0,30.8685,30.9838,30.699,30.7261,104900.0
2008-10-27 14:00:00,45.31,45.36,44.73,44.74,106500.0,30.7329,30.7668,30.3395,30.3462,106500.0
2008-10-27 14:30:00,44.73,44.92,44.42,44.43,138800.0,30.3395,30.4683,30.1292,30.136,138800.0
2008-10-27 15:00:00,44.41,44.92,44.4,44.69,159000.0,30.1224,30.4683,30.1156,30.3123,159000.0
2008-10-27 15:30:00,44.68,44.89,43.43,43.52,177900.0,30.3055,30.448,29.4577,29.5187,177900.0
2008-10-27 16:00:00,43.44,43.44,43.44,43.44,200.0,29.4645,29.4645,29.4645,29.4645,200.0
2008-10-28 09:30:00,45.0,45.28,44.34,44.85,163700.0,30.5226,30.7125,30.0749,30.4209,163700.0
2008-10-28 10:00:00,44.87,44.87,44.08,44.13,209200.0,30.4344,30.4344,29.8986,29.9325,209200.0
2008-10-28 10:30:00,44.07,44.18,43.14,43.28,134200.0,29.8918,29.9664,29.261,29.356,134200.0
2008-10-28 11:00:00,43.26,43.78,43.26,43.7,223500.0,29.3424,29.6951,29.3424,29.6408,223500.0
2008-10-28 11:30:00,43.68,44.18,43.67,43.87,327500.0,29.6273,29.9664,29.6205,29.7561,327500.0
2008-10-28 12:00:00,43.83,44.1,43.7,43.89,110500.0,29.729,29.9121,29.6408,29.7697,110500.0
2008-10-28 12:30:00,43.9,44.4,43.86,44.34,140000.0,29.7765,30.1156,29.7494,30.0749,140000.0
2008-10-28 13:00:00,44.31,44.8,44.24,44.52,182900.0,30.0546,30.3869,30.0071,30.197,182900.0
2008-10-28 13:30:00,44.5,44.55,43.96,44.07,64100.0,30.1835,30.2174,29.8172,29.8918,64100.0
2008-10-28 14:00:00,44.06,44.92,44.05,44.85,129300.0,29.885,30.4683,29.8782,30.4209,129300.0
2008-10-28 14:30:00,44.9,46.05,44.9,45.86,270700.0,30.4548,31.2348,30.4548,31.1059,270700.0
2008-10-28 15:00:00,45.86,46.71,45.51,46.64,239400.0,31.1059,31.6825,30.8685,31.635,239400.0
2008-10-28 15:30:00,46.61,48.26,46.2,48.09,261000.0,31.6146,32.7338,31.3365,32.6185,261000.0
2008-10-28 16:00:00,45.13,45.13,45.13,45.13,448000.0,30.6108,30.6108,30.6108,30.6108,448000.0
2008-10-29 09:30:00,47.93,48.11,47.47,47.73,151800.0,32.51,32.632,32.1979,32.3743,151800.0
2008-10-29 10:00:00,47.67,48.33,47.52,48.13,215800.0,32.3336,32.7813,32.2319,32.6456,215800.0
2008-10-29 10:30:00,48.11,48.2,47.49,47.57,108200.0,32.632,32.6931,32.2115,32.2658,108200.0
2008-10-29 11:00:00,47.55,47.98,47.48,47.91,143600.0,32.2522,32.5439,32.2047,32.4964,143600.0
2008-10-29 11:30:00,47.88,48.08,47.77,48.06,102300.0,32.476,32.6117,32.4014,32.5981,102300.0
2008-10-29 12:00:00,48.05,48.26,47.87,48.24,86800.0,32.5914,32.7338,32.4693,32.7202,86800.0
2008-10-29 12:30:00,48.25,48.69,48.23,48.25,119100.0,32.727,33.0255,32.7134,32.727,119100.0
2008-10-29 13:00:00,48.3,48.46,48.19,48.35,86700.0,32.7609,32.8694,32.6863,32.7948,86700.0
2008-10-29 13:30:00,48.38,48.84,48.36,48.48,88500.0,32.8152,33.1272,32.8016,32.883,88500.0
2008-10-29 14:00:00,48.5,48.66,47.63,47.95,330500.0,32.8966,33.0051,32.3065,32.5235,330500.0
2008-10-29 14:30:00,48.01,48.42,47.34,48.15,437200.0,32.5642,32.8423,32.1098,32.6592,437200.0
2008-10-29 15:00:00,48.16,49.55,47.84,49.09,477500.0,32.666,33.6088,32.4489,33.2968,477500.0
2008-10-29 15:30:00,49.1,49.58,46.95,47.08,570500.0,33.3035,33.6291,31.8452,31.9334,570500.0
2008-10-29 16:00:00,47.22,47.22,46.98,46.98,600.0,32.0284,32.0284,31.8656,31.8656,600.0
2008-10-30 09:30:00,49.0,49.45,48.48,48.66,115800.0,33.2357,33.5409,32.883,33.0051,115800.0
2008-10-30 10:00:00,48.62,48.96,48.31,48.33,118300.0,32.978,33.2086,32.7677,32.7813,118300.0
2008-10-30 10:30:00,48.32,48.46,47.91,48.2,129800.0,32.7745,32.8694,32.4964,32.6931,129800.0
2008-10-30 11:00:00,48.19,48.55,47.87,47.94,117600.0,32.6863,32.9305,32.4693,32.5167,117600.0
2008-10-30 11:30:00,47.98,48.12,47.27,47.5,137600.0,32.5439,32.6388,32.0623,32.2183,137600.0
2008-10-30 12:00:00,47.46,47.91,47.44,47.8,118400.0,32.1912,32.4964,32.1776,32.4218,118400.0
2008-10-30 12:30:00,47.78,48.13,47.71,47.73,92500.0,32.4082,32.6456,32.3607,32.3743,92500.0
2008-10-30 13:00:00,47.73,48.31,47.64,47.84,111500.0,32.3743,32.7677,32.3133,32.4489,111500.0
2008-10-30 13:30:00,47.9,48.13,47.66,48.07,110800.0,32.4896,32.6456,32.3268,32.6049,110800.0
2008-10-30 14:00:00,48.0,48.55,47.97,48.42,97900.0,32.5574,32.9305,32.5371,32.8423,97900.0
2008-10-30 14:30:00,48.42,48.62,48.16,48.4,87700.0,32.8423,32.978,32.666,32.8287,87700.0
2008-10-30 15:00:00,48.37,48.76,47.77,48.26,251900.0,32.8084,33.0729,32.4014,32.7338,251900.0
2008-10-30 15:30:00,48.29,48.78,47.68,48.64,259000.0,32.7541,33.0865,32.3404,32.9915,259000.0
2008-10-30 16:00:00,48.64,48.64,48.64,48.64,0.0,32.9915,32.9915,32.9915,32.9915,0.0
2008-10-31 09:30:00,48.64,48.66,48.18,48.56,105200.0,32.9915,33.0051,32.6795,32.9373,105200.0
2008-10-31 10:00:00,48.52,48.99,48.52,48.87,127800.0,32.9101,33.2289,32.9101,33.1475,127800.0
2008-10-31 10:30:00,48.84,49.02,48.49,48.74,160100.0,33.1272,33.2493,32.8898,33.0594,160100.0
2008-10-31 11:00:00,48.75,49.42,48.74,49.3,82200.0,33.0661,33.5206,33.0594,33.4392,82200.0
2008-10-31 11:30:00,49.3,49.51,49.18,49.3,112000.0,33.4392,33.5816,33.3578,33.4392,112000.0
2008-10-31 12:00:00,49.31,49.34,49.02,49.15,70400.0,33.446,33.4663,33.2493,33.3375,70400.0
2008-10-31 12:30:00,49.15,49.38,48.99,49.34,68000.0,33.3375,33.4935,33.2289,33.4663,68000.0
2008-10-31 13:00:00,49.31,50.04,49.31,49.91,110800.0,33.446,33.9411,33.446,33.853,110800.0
2008-10-31 13:30:00,49.92,50.22,49.76,49.88,90900.0,33.8597,34.0632,33.7512,33.8326,90900.0
2008-10-31 14:00:00,49.87,50.08,49.53,49.75,132500.0,33.8258,33.9683,33.5952,33.7444,132500.0
2008-10-31 14:30:00,49.77,50.08,49.51,50.03,156200.0,33.758,33.9683,33.5816,33.9343,156200.0
2008-10-31 15:00:00,50.05,50.27,49.21,49.29,340300.0,33.9479,34.0971,33.3782,33.4324,340300.0
2008-10-31 15:30:00,49.28,49.79,48.83,49.76,308800.0,33.4256,33.7716,33.1204,33.7512,308800.0
2008-10-31 16:00:00,49.67,50.86,49.67,50.86,1600.0,33.6902,34.4973,33.6902,34.4973,1600.0
2008-11-03 09:30:00,49.61,49.97,49.41,49.65,56400.0,33.6495,33.8936,33.5138,33.6766,56400.0
2008-11-03 10:00:00,49.63,49.82,49.41,49.51,116600.0,33.663,33.7919,33.5138,33.5816,116600.0
2008-11-03 10:30:00,49.48,49.86,49.37,49.71,85300.0,33.5613,33.819,33.4867,33.7173,85300.0
2008-11-03 11:00:00,49.74,49.82,49.5,49.62,70100.0,33.7376,33.7919,33.5749,33.6563,70100.0
2008-11-03 11:30:00,49.65,49.92,49.65,49.86,43700.0,33.6766,33.8597,33.6766,33.819,43700.0
2008-11-03 12:00:00,49.88,49.92,49.74,49.85,85800.0,33.8326,33.8597,33.7376,33.8123,85800.0
2008-11-03 12:30:00,49.86,49.92,49.62,49.65,61900.0,33.819,33.8597,33.6563,33.6766,61900.0
2008-11-03 13:00:00,49.64,49.8,49.56,49.57,55600.0,33.6698,33.7783,33.6156,33.6223,55600.0
2008-11-03 13:30:00,49.62,49.66,49.43,49.46,74500.0,33.6563,33.6834,33.5274,33.5477,74500.0
2008-11-03 14:00:00,49.47,49.47,49.21,49.44,84100.0,33.5545,33.5545,33.3782,33.5342,84100.0
2008-11-03 14:30:00,49.42,49.57,49.36,49.37,105300.0,33.5206,33.6223,33.4799,33.4867,105300.0
2008-11-03 15:00:00,49.35,49.54,49.26,49.5,159000.0,33.4731,33.602,33.4121,33.5749,159000.0
2008-11-03 15:30:00,49.54,49.86,49.46,49.55,135200.0,33.602,33.819,33.5477,33.6088,135200.0
2008-11-03 16:00:00,49.66,49.66,49.66,49.66,100.0,33.6834,33.6834,33.6834,33.6834,100.0
2008-11-04 09:30:00,50.99,51.01,50.47,50.5,116700.0,34.5855,34.5991,34.2328,34.2531,116700.0
2008-11-04 10:00:00,50.48,51.15,50.45,51.11,99300.0,34.2396,34.694,34.2192,34.6669,99300.0
2008-11-04 10:30:00,51.11,51.59,51.09,51.48,119700.0,34.6669,34.9925,34.6533,34.9179,119700.0
2008-11-04 11:00:00,51.49,51.76,51.49,51.58,184000.0,34.9246,35.1078,34.9246,34.9857,184000.0
2008-11-04 11:30:00,51.58,51.75,51.42,51.66,113200.0,34.9857,35.101,34.8772,35.0399,113200.0
2008-11-04 12:00:00,51.66,51.69,51.42,51.44,114700.0,35.0399,35.0603,34.8772,34.8907,114700.0
2008-11-04 12:30:00,51.41,51.44,51.29,51.37,119000.0,34.8704,34.8907,34.789,34.8432,119000.0
2008-11-04 13:00:00,51.37,51.55,51.28,51.53,174200.0,34.8432,34.9653,34.7822,34.9518,174200.0
2008-11-04 13:30:00,51.53,51.69,51.39,51.5,195200.0,34.9518,35.0603,34.8568,34.9314,195200.0
2008-11-04 14:00:00,51.5,51.51,51.09,51.31,350800.0,34.9314,34.9382,34.6533,34.8025,350800.0
2008-11-04 14:30:00,51.32,51.36,50.88,51.0,259500.0,34.8093,34.8365,34.5109,34.5923,259500.0
2008-11-04 15:00:00,51.0,51.21,50.77,51.11,320100.0,34.5923,34.7347,34.4363,34.6669,320100.0
2008-11-04 15:30:00,51.16,51.84,51.15,51.64,246700.0,34.7008,35.162,34.694,35.0264,246700.0
2008-11-04 16:00:00,51.66,51.66,51.66,51.66,100.0,35.0399,35.0399,35.0399,35.0399,100.0
2008-11-05 09:30:00,50.85,51.12,50.74,50.9,120500.0,34.4905,34.6737,34.4159,34.5244,120500.0
2008-11-05 10:00:00,50.9,51.38,50.79,51.36,120900.0,34.5244,34.85,34.4498,34.8365,120900.0
2008-11-05 10:30:00,51.41,51.45,51.08,51.11,89800.0,34.8704,34.8975,34.6465,34.6669,89800.0
2008-11-05 11:00:00,51.11,51.29,50.95,50.99,142500.0,34.6669,34.789,34.5584,34.5855,142500.0
2008-11-05 11:30:00,50.98,50.98,50.58,50.75,155000.0,34.5787,34.5787,34.3074,34.4227,155000.0
2008-11-05 12:00:00,50.77,50.85,50.21,50.23,130800.0,34.4363,34.4905,34.0564,34.07,130800.0
2008-11-05 12:30:00,50.24,50.33,49.87,50.07,91200.0,34.0768,34.1378,33.8258,33.9615,91200.0
2008-11-05 13:00:00,50.1,50.26,49.97,50.07,102100.0,33.9818,34.0903,33.8936,33.9615,102100.0
2008-11-05 13:30:00,50.1,50.12,49.8,49.93,147300.0,33.9818,33.9954,33.7783,33.8665,147300.0
2008-11-05 14:00:00,49.9,50.04,49.68,49.84,100000.0,33.8462,33.9411,33.6969,33.8055,100000.0
2008-11-05 14:30:00,49.82,50.19,49.8,49.84,171800.0,33.7919,34.0429,33.7783,33.8055,171800.0
2008-11-05 15:00:00,49.85,50.07,49.24,49.32,229700.0,33.8123,33.9615,33.3985,33.4528,229700.0
2008-11-05 15:30:00,49.34,49.4,48.5,48.71,303800.0,33.4663,33.507,32.8966,33.039,303800.0
2008-11-05 16:00:00,48.74,48.74,48.67,48.67,1200.0,33.0594,33.0594,33.0119,33.0119,1200.0
2008-11-06 09:30:00,47.98,48.77,47.98,48.31,111500.0,32.5439,33.0797,32.5439,32.7677,111500.0
2008-11-06 10:00:00,48.3,48.31,47.82,47.9,97700.0,32.7609,32.7677,32.4353,32.4896,97700.0
2008-11-06 10:30:00,47.85,47.91,47.44,47.68,155900.0,32.4557,32.4964,32.1776,32.3404,155900.0
2008-11-06 11:00:00,47.69,47.78,47.17,47.35,123900.0,32.3472,32.4082,31.9945,32.1166,123900.0
2008-11-06 11:30:00,47.34,47.43,47.04,47.18,144300.0,32.1098,32.1708,31.9063,32.0012,144300.0
2008-11-06 12:00:00,47.21,47.31,46.71,46.72,167200.0,32.0216,32.0894,31.6825,31.6892,167200.0
2008-11-06 12:30:00,46.71,46.9,46.53,46.75,129200.0,31.6825,31.8113,31.5604,31.7096,129200.0
2008-11-06 13:00:00,46.75,46.8,46.21,46.44,194700.0,31.7096,31.7435,31.3433,31.4993,194700.0
2008-11-06 13:30:00,46.46,46.52,46.08,46.5,174900.0,31.5129,31.5536,31.2551,31.54,174900.0
2008-11-06 14:00:00,46.5,46.89,46.28,46.34,272000.0,31.54,31.8045,31.3908,31.4315,272000.0
2008-11-06 14:30:00,46.36,47.04,46.36,46.73,200700.0,31.4451,31.9063,31.4451,31.696,200700.0
2008-11-06 15:00:00,46.71,46.84,46.09,46.13,312800.0,31.6825,31.7706,31.2619,31.2891,312800.0
2008-11-06 15:30:00,46.21,46.48,45.87,46.15,397600.0,31.3433,31.5265,31.1127,31.3026,397600.0
2008-11-06 16:00:00,46.26,46.35,46.26,46.26,1700.0,31.3772,31.4383,31.3772,31.3772,1700.0
2008-11-07 09:30:00,46.65,46.8,46.18,46.39,141200.0,31.6418,31.7435,31.323,31.4654,141200.0
2008-11-07 10:00:00,46.4,47.19,46.38,47.02,759000.0,31.4722,32.008,31.4586,31.8927,759000.0
2008-11-07 10:30:00,47.01,47.34,46.93,47.0,356100.0,31.8859,32.1098,31.8317,31.8792,356100.0
2008-11-07 11:00:00,47.01,47.07,46.43,46.52,254100.0,31.8859,31.9266,31.4925,31.5536,254100.0
2008-11-07 11:30:00,46.51,46.96,46.4,46.95,284000.0,31.5468,31.852,31.4722,31.8452,284000.0
2008-11-07 12:00:00,46.95,47.11,46.68,46.78,245600.0,31.8452,31.9538,31.6621,31.7299,245600.0
2008-11-07 12:30:00,46.77,47.0,46.61,46.92,257400.0,31.7232,31.8792,31.6146,31.8249,257400.0
2008-11-07 13:00:00,46.97,47.0,46.78,46.96,347400.0,31.8588,31.8792,31.7299,31.852,347400.0
2008-11-07 13:30:00,46.96,47.0,46.73,46.97,363900.0,31.852,31.8792,31.696,31.8588,363900.0
2008-11-07 14:00:00,47.0,47.06,46.8,46.85,249500.0,31.8792,31.9199,31.7435,31.7774,249500.0
2008-11-07 14:30:00,46.88,47.3,46.54,46.54,408100.0,31.7978,32.0826,31.5671,31.5671,408100.0
2008-11-07 15:00:00,46.56,46.85,46.25,46.42,615700.0,31.5807,31.7774,31.3704,31.4858,615700.0
2008-11-07 15:30:00,46.43,47.43,46.36,47.35,631800.0,31.4925,32.1708,31.4451,32.1166,631800.0
2008-11-07 16:00:00,47.4,47.4,47.4,47.4,300.0,32.1505,32.1505,32.1505,32.1505,300.0
2008-11-10 09:30:00,48.5,48.7,47.86,47.98,93100.0,32.8966,33.0322,32.4625,32.5439,93100.0
2008-11-10 10:00:00,48.01,48.11,47.75,47.91,78200.0,32.5642,32.632,32.3879,32.4964,78200.0
2008-11-10 10:30:00,47.91,47.98,47.44,47.49,84400.0,32.4964,32.5439,32.1776,32.2115,84400.0
2008-11-10 11:00:00,47.49,47.53,47.28,47.46,62400.0,32.2115,32.2386,32.0691,32.1912,62400.0
2008-11-10 11:30:00,47.52,47.59,46.88,46.93,134500.0,32.2319,32.2793,31.7978,31.8317,134500.0
2008-11-10 12:00:00,46.94,47.15,46.75,46.75,95900.0,31.8385,31.9809,31.7096,31.7096,95900.0
2008-11-10 12:30:00,46.74,46.79,46.38,46.51,86600.0,31.7028,31.7367,31.4586,31.5468,86600.0
2008-11-10 13:00:00,46.5,46.77,46.36,46.75,63000.0,31.54,31.7232,31.4451,31.7096,63000.0
2008-11-10 13:30:00,46.73,46.96,46.61,46.9,117200.0,31.696,31.852,31.6146,31.8113,117200.0
2008-11-10 14:00:00,46.9,47.02,46.54,46.6,169100.0,31.8113,31.8927,31.5671,31.6078,169100.0
2008-11-10 14:30:00,46.59,46.65,46.23,46.34,146000.0,31.6011,31.6418,31.3569,31.4315,146000.0
2008-11-10 15:00:00,46.29,46.52,45.97,46.08,227200.0,31.3976,31.5536,31.1805,31.2551,227200.0
2008-11-10 15:30:00,46.04,46.69,45.96,46.6,291900.0,31.228,31.6689,31.1737,31.6078,291900.0
2008-11-10 16:00:00,46.7,46.7,46.63,46.63,1400.0,31.6757,31.6757,31.6282,31.6282,1400.0
2008-11-11 09:30:00,45.76,46.15,45.21,45.35,124200.0,31.0381,31.3026,30.665,30.76,124200.0
2008-11-11 10:00:00,45.31,45.62,45.21,45.4,112100.0,30.7329,30.9431,30.665,30.7939,112100.0
2008-11-11 10:30:00,45.31,45.59,45.06,45.07,65900.0,30.7329,30.9228,30.5633,30.5701,65900.0
2008-11-11 11:00:00,45.1,45.32,44.94,45.19,73000.0,30.5904,30.7396,30.4819,30.6515,73000.0
2008-11-11 11:30:00,45.19,45.46,45.04,45.19,40500.0,30.6515,30.8346,30.5497,30.6515,40500.0
2008-11-11 12:00:00,45.14,45.23,44.82,44.9,57700.0,30.6176,30.6786,30.4005,30.4548,57700.0
2008-11-11 12:30:00,44.91,45.16,44.87,45.16,80900.0,30.4616,30.6311,30.4344,30.6311,80900.0
2008-11-11 13:00:00,45.16,45.27,45.03,45.09,68100.0,30.6311,30.7057,30.5429,30.5836,68100.0
2008-11-11 13:30:00,45.1,45.75,44.95,45.75,92200.0,30.5904,31.0313,30.4887,31.0313,92200.0
2008-11-11 14:00:00,45.7,46.43,45.48,46.37,211200.0,30.9974,31.4925,30.8482,31.4518,211200.0
2008-11-11 14:30:00,46.38,46.57,45.47,45.47,212900.0,31.4586,31.5875,30.8414,30.8414,212900.0
2008-11-11 15:00:00,45.48,46.0,45.44,45.7,264100.0,30.8482,31.2009,30.821,30.9974,264100.0
2008-11-11 15:30:00,45.69,45.83,45.01,45.63,293200.0,30.9906,31.0856,30.5294,30.9499,293200.0
2008-11-11 16:00:00,45.63,45.63,45.63,45.63,0.0,30.9499,30.9499,30.9499,30.9499,0.0
2008-11-12 09:30:00,44.83,45.11,44.56,44.88,149800.0,30.4073,30.5972,30.2242,30.4412,149800.0
2008-11-12 10:00:00,44.82,45.03,44.43,44.44,196700.0,30.4005,30.5429,30.136,30.1428,196700.0
2008-11-12 10:30:00,44.41,44.54,43.98,44.22,225400.0,30.1224,30.2106,29.8308,29.9935,225400.0
2008-11-12 11:00:00,44.22,44.34,43.93,44.29,145500.0,29.9935,30.0749,29.7968,30.041,145500.0
2008-11-12 11:30:00,44.29,44.37,43.86,44.17,183700.0,30.041,30.0953,29.7494,29.9596,183700.0
2008-11-12 12:00:00,44.16,44.3,43.94,44.24,106600.0,29.9528,30.0478,29.8036,30.0071,106600.0
2008-11-12 12:30:00,44.27,44.42,44.19,44.35,119100.0,30.0275,30.1292,29.9732,30.0817,119100.0
2008-11-12 13:00:00,44.36,44.42,43.92,44.06,367000.0,30.0885,30.1292,29.7901,29.885,367000.0
2008-11-12 13:30:00,44.05,44.05,43.67,43.73,116700.0,29.8782,29.8782,29.6205,29.6612,116700.0
2008-11-12 14:00:00,43.76,43.98,43.57,43.87,389700.0,29.6815,29.8308,29.5527,29.7561,389700.0
2008-11-12 14:30:00,43.87,44.07,43.59,43.59,213700.0,29.7561,29.8918,29.5662,29.5662,213700.0
2008-11-12 15:00:00,43.6,43.63,43.18,43.3,196900.0,29.573,29.5934,29.2881,29.3695,196900.0
2008-11-12 15:30:00,43.29,43.6,43.04,43.28,418300.0,29.3627,29.573,29.1932,29.356,418300.0
2008-11-12 16:00:00,43.28,43.28,43.28,43.28,0.0,29.356,29.356,29.356,29.356,0.0
2008-11-13 09:30:00,43.3,43.75,42.92,42.97,88600.0,29.3695,29.6747,29.1118,29.1457,88600.0
2008-11-13 10:00:00,42.95,43.96,42.94,43.67,129600.0,29.1321,29.8172,29.1253,29.6205,129600.0
2008-11-13 10:30:00,43.69,43.8,43.08,43.33,130600.0,29.6341,29.7087,29.2203,29.3899,130600.0
2008-11-13 11:00:00,43.3,43.45,42.82,43.32,172200.0,29.3695,29.4713,29.0439,29.3831,172200.0
2008-11-13 11:30:00,43.34,43.38,42.91,42.98,158700.0,29.3967,29.4238,29.105,29.1525,158700.0
2008-11-13 12:00:00,42.98,43.13,42.49,42.56,138600.0,29.1525,29.2542,28.8201,28.8676,138600.0
2008-11-13 12:30:00,42.56,42.67,41.36,41.36,286200.0,28.8676,28.9422,28.0537,28.0537,286200.0
2008-11-13 13:00:00,41.37,42.35,41.35,42.35,322000.0,28.0604,28.7252,28.0469,28.7252,322000.0
2008-11-13 13:30:00,42.37,43.6,42.28,42.92,598700.0,28.7387,29.573,28.6777,29.1118,598700.0
2008-11-13 14:00:00,42.87,44.08,42.76,43.9,394400.0,29.0779,29.8986,29.0033,29.7765,394400.0
2008-11-13 14:30:00,43.87,44.55,43.59,44.09,389400.0,29.7561,30.2174,29.5662,29.9054,389400.0
2008-11-13 15:00:00,44.12,44.88,43.27,44.88,499000.0,29.9257,30.4412,29.3492,30.4412,499000.0
2008-11-13 15:30:00,44.88,46.21,44.74,46.06,621900.0,30.4412,31.3433,30.3462,31.2416,621900.0
2008-11-13 16:00:00,46.23,46.23,46.23,46.23,16700.0,31.3569,31.3569,31.3569,31.3569,16700.0
2008-11-14 09:30:00,45.17,45.95,44.88,45.76,108200.0,30.6379,31.167,30.4412,31.0381,108200.0
2008-11-14 10:00:00,45.79,45.91,44.81,44.98,82200.0,31.0584,31.1398,30.3937,30.509,82200.0
2008-11-14 10:30:00,45.01,45.01,44.4,44.56,138300.0,30.5294,30.5294,30.1156,30.2242,138300.0
2008-11-14 11:00:00,44.55,44.87,44.31,44.53,129400.0,30.2174,30.4344,30.0546,30.2038,129400.0
2008-11-14 11:30:00,44.5,44.53,44.18,44.23,123900.0,30.1835,30.2038,29.9664,30.0003,123900.0
2008-11-14 12:00:00,44.21,44.24,43.84,44.15,108000.0,29.9868,30.0071,29.7358,29.9461,108000.0
2008-11-14 12:30:00,44.13,44.55,43.98,44.39,169300.0,29.9325,30.2174,29.8308,30.1088,169300.0
2008-11-14 13:00:00,44.39,44.52,43.89,44.52,89300.0,30.1088,30.197,29.7697,30.197,89300.0
2008-11-14 13:30:00,44.54,44.88,44.32,44.61,163100.0,30.2106,30.4412,30.0614,30.2581,163100.0
2008-11-14 14:00:00,44.61,45.59,44.51,45.32,151100.0,30.2581,30.9228,30.1902,30.7396,151100.0
2008-11-14 14:30:00,45.28,46.21,45.02,46.11,276700.0,30.7125,31.3433,30.5362,31.2755,276700.0
2008-11-14 15:00:00,46.16,46.35,45.4,45.6,414300.0,31.3094,31.4383,30.7939,30.9296,414300.0
2008-11-14 15:30:00,45.57,45.67,43.96,44.1,382800.0,30.9092,30.977,29.8172,29.9121,382800.0
2008-11-14 16:00:00,44.1,44.1,44.1,44.1,0.0,29.9121,29.9121,29.9121,29.9121,0.0
2008-11-17 09:30:00,43.38,43.63,43.06,43.55,102000.0,29.4238,29.5934,29.2067,29.5391,102000.0
2008-11-17 10:00:00,43.53,43.53,42.65,42.86,99200.0,29.5255,29.5255,28.9286,29.0711,99200.0
2008-11-17 10:30:00,42.83,43.09,42.72,42.72,104800.0,29.0507,29.2271,28.9761,28.9761,104800.0
2008-11-17 11:00:00,42.73,43.33,42.73,43.01,65600.0,28.9829,29.3899,28.9829,29.1728,65600.0
2008-11-17 11:30:00,43.0,43.89,42.95,43.78,103800.0,29.166,29.7697,29.1321,29.6951,103800.0
2008-11-17 12:00:00,43.8,44.23,43.66,44.18,151200.0,29.7087,30.0003,29.6137,29.9664,151200.0
2008-11-17 12:30:00,44.18,44.41,43.9,43.99,178500.0,29.9664,30.1224,29.7765,29.8375,178500.0
2008-11-17 13:00:00,43.96,44.01,43.58,43.78,87700.0,29.8172,29.8511,29.5594,29.6951,87700.0
2008-11-17 13:30:00,43.85,43.87,43.33,43.77,115400.0,29.7426,29.7561,29.3899,29.6883,115400.0
2008-11-17 14:00:00,43.75,44.0,43.41,43.49,140200.0,29.6747,29.8443,29.4441,29.4984,140200.0
2008-11-17 14:30:00,43.51,44.02,43.36,43.47,215700.0,29.512,29.8579,29.4102,29.4848,215700.0
2008-11-17 15:00:00,43.47,43.88,43.31,43.62,232900.0,29.4848,29.7629,29.3763,29.5866,232900.0
2008-11-17 15:30:00,43.57,43.74,42.71,42.72,424900.0,29.5527,29.668,28.9693,28.9761,424900.0
2008-11-17 16:00:00,42.8,42.8,42.8,42.8,100.0,29.0304,29.0304,29.0304,29.0304,100.0
2008-11-18 09:30:00,42.54,43.16,42.54,42.81,126800.0,28.854,29.2746,28.854,29.0372,126800.0
2008-11-18 10:00:00,42.8,43.47,42.43,43.47,163100.0,29.0304,29.4848,28.7794,29.4848,163100.0
2008-11-18 10:30:00,43.49,43.49,42.98,43.13,138700.0,29.4984,29.4984,29.1525,29.2542,138700.0
2008-11-18 11:00:00,43.11,43.11,42.77,42.96,146000.0,29.2406,29.2406,29.01,29.1389,146000.0
2008-11-18 11:30:00,42.95,43.47,42.92,43.43,140400.0,29.1321,29.4848,29.1118,29.4577,140400.0
2008-11-18 12:00:00,43.41,43.41,42.88,42.98,164200.0,29.4441,29.4441,29.0846,29.1525,164200.0
2008-11-18 12:30:00,42.97,42.97,42.48,42.67,178000.0,29.1457,29.1457,28.8133,28.9422,178000.0
2008-11-18 13:00:00,42.66,42.66,42.09,42.31,219200.0,28.9354,28.9354,28.5488,28.698,219200.0
2008-11-18 13:30:00,42.33,42.34,41.64,42.29,296800.0,28.7116,28.7184,28.2436,28.6845,296800.0
2008-11-18 14:00:00,42.27,42.27,41.69,42.07,318800.0,28.6709,28.6709,28.2775,28.5352,318800.0
2008-11-18 14:30:00,42.06,42.06,41.32,41.43,275100.0,28.5285,28.5285,28.0265,28.1011,275100.0
2008-11-18 15:00:00,41.41,42.37,41.39,42.03,444400.0,28.0876,28.7387,28.074,28.5081,444400.0
2008-11-18 15:30:00,42.02,43.0,41.66,43.0,576900.0,28.5013,29.166,28.2571,29.166,576900.0
2008-11-18 16:00:00,43.0,43.0,43.0,43.0,0.0,29.166,29.166,29.166,29.166,0.0
2008-11-19 09:30:00,42.83,43.16,42.22,42.41,169600.0,29.0507,29.2746,28.637,28.7659,169600.0
2008-11-19 10:00:00,42.39,43.05,42.36,42.6,223100.0,28.7523,29.2,28.7319,28.8947,223100.0
2008-11-19 10:30:00,42.58,42.64,41.7,41.72,179700.0,28.8812,28.9219,28.2843,28.2978,179700.0
2008-11-19 11:00:00,41.73,41.96,41.39,41.42,167800.0,28.3046,28.4606,28.074,28.0944,167800.0
2008-11-19 11:30:00,41.43,41.63,41.18,41.46,208100.0,28.1011,28.2368,27.9316,28.1215,208100.0
2008-11-19 12:00:00,41.44,41.49,41.02,41.1,146200.0,28.1079,28.1418,27.823,27.8773,146200.0
2008-11-19 12:30:00,41.11,41.46,41.06,41.36,104700.0,27.8841,28.1215,27.8502,28.0537,104700.0
2008-11-19 13:00:00,41.36,41.67,41.09,41.11,86100.0,28.0537,28.2639,27.8705,27.8841,86100.0
2008-11-19 13:30:00,41.09,41.52,40.89,41.33,107500.0,27.8705,28.1622,27.7349,28.0333,107500.0
2008-11-19 14:00:00,41.34,41.39,40.9,41.01,227100.0,28.0401,28.074,27.7416,27.8163,227100.0
2008-11-19 14:30:00,40.98,41.61,40.74,41.4,257800.0,27.7959,28.2232,27.6331,28.0808,257800.0
2008-11-19 15:00:00,41.38,41.57,40.6,40.85,470000.0,28.0672,28.1961,27.5382,27.7077,470000.0
2008-11-19 15:30:00,40.81,41.0,39.9,40.03,324400.0,27.6806,27.8095,27.0634,27.1515,324400.0
2008-11-19 16:00:00,39.98,39.98,39.98,39.98,100.0,27.1176,27.1176,27.1176,27.1176,100.0
2008-11-20 09:30:00,39.65,39.79,38.69,38.78,266700.0,26.8938,26.9888,26.2427,26.3037,266700.0
2008-11-20 10:00:00,38.73,38.88,38.14,38.77,229700.0,26.2698,26.3715,25.8696,26.2969,229700.0
2008-11-20 10:30:00,38.76,39.67,38.56,39.55,339200.0,26.2901,26.9074,26.1545,26.826,339200.0
2008-11-20 11:00:00,39.57,39.89,39.1,39.29,417400.0,26.8395,27.0566,26.5207,26.6496,417400.0
2008-11-20 11:30:00,39.29,39.36,38.95,39.07,173000.0,26.6496,26.6971,26.419,26.5004,173000.0
2008-11-20 12:00:00,39.04,40.04,38.75,39.99,245100.0,26.48,27.1583,26.2833,27.1244,245100.0
2008-11-20 12:30:00,39.98,40.69,39.91,40.0,255700.0,27.1176,27.5992,27.0702,27.1312,255700.0
2008-11-20 13:00:00,40.0,40.07,39.24,39.43,308000.0,27.1312,27.1787,26.6157,26.7446,308000.0
2008-11-20 13:30:00,39.38,39.78,39.12,39.69,345500.0,26.7107,26.982,26.5343,26.9209,345500.0
2008-11-20 14:00:00,39.71,39.81,38.84,38.87,353500.0,26.9345,27.0023,26.3444,26.3647,353500.0
2008-11-20 14:30:00,38.87,39.19,38.48,38.67,253600.0,26.3647,26.5818,26.1002,26.2291,253600.0
2008-11-20 15:00:00,38.66,39.01,38.05,38.2,372400.0,26.2223,26.4597,25.8086,25.9103,372400.0
2008-11-20 15:30:00,38.15,38.37,36.77,37.22,347700.0,25.8764,26.0256,24.9404,25.2456,347700.0
2008-11-20 16:00:00,37.25,37.25,37.25,37.25,2000.0,25.2659,25.2659,25.2659,25.2659,2000.0
2008-11-21 09:30:00,37.88,38.12,37.21,37.37,264000.0,25.6932,25.856,25.2388,25.3473,264000.0
2008-11-21 10:00:00,37.37,37.6,36.86,36.87,456800.0,25.3473,25.5033,25.0014,25.0082,456800.0
2008-11-21 10:30:00,36.9,37.4,36.55,36.64,380000.0,25.0285,25.3677,24.7911,24.8522,380000.0
2008-11-21 11:00:00,36.63,37.04,36.18,36.87,390300.0,24.8454,25.1235,24.5402,25.0082,390300.0
2008-11-21 11:30:00,36.86,37.36,36.74,36.8,327900.0,25.0014,25.3405,24.92,24.9607,327900.0
2008-11-21 12:00:00,36.83,37.29,36.66,37.25,399800.0,24.9811,25.2931,24.8657,25.2659,399800.0
2008-11-21 12:30:00,37.25,37.61,37.15,37.26,290800.0,25.2659,25.5101,25.1981,25.2727,290800.0
2008-11-21 13:00:00,37.26,37.29,36.76,36.87,243500.0,25.2727,25.2931,24.9336,25.0082,243500.0
2008-11-21 13:30:00,36.88,37.1,36.39,36.41,185400.0,25.015,25.1642,24.6826,24.6962,185400.0
2008-11-21 14:00:00,36.41,37.1,36.3,36.74,435800.0,24.6962,25.1642,24.6216,24.92,435800.0
2008-11-21 14:30:00,36.72,36.89,36.21,36.5,720400.0,24.9064,25.0217,24.5605,24.7572,720400.0
2008-11-21 15:00:00,36.51,38.06,36.5,37.88,932400.0,24.764,25.8153,24.7572,25.6932,932400.0
2008-11-21 15:30:00,37.84,39.31,37.71,39.21,860700.0,25.6661,26.6632,25.5779,26.5954,860700.0
2008-11-21 16:00:00,39.21,39.21,39.21,39.21,0.0,26.5954,26.5954,26.5954,26.5954,0.0
2008-11-24 09:30:00,40.19,40.43,39.78,40.17,345300.0,27.2601,27.4229,26.982,27.2465,345300.0
2008-11-24 10:00:00,40.17,41.02,40.16,41.02,488300.0,27.2465,27.823,27.2397,27.823,488300.0
2008-11-24 10:30:00,41.03,41.29,40.92,41.29,409800.0,27.8298,28.0062,27.7552,28.0062,409800.0
2008-11-24 11:00:00,41.29,41.46,41.04,41.32,381700.0,28.0062,28.1215,27.8366,28.0265,381700.0
2008-11-24 11:30:00,41.31,41.6,41.21,41.44,361500.0,28.0197,28.2164,27.9519,28.1079,361500.0
2008-11-24 12:00:00,41.43,41.55,40.73,40.82,311100.0,28.1011,28.1825,27.6263,27.6874,311100.0
2008-11-24 12:30:00,40.83,41.25,40.78,41.16,270800.0,27.6942,27.979,27.6603,27.918,270800.0
2008-11-24 13:00:00,41.18,41.33,40.9,41.18,253300.0,27.9316,28.0333,27.7416,27.9316,253300.0
2008-11-24 13:30:00,41.2,41.52,40.99,41.51,320000.0,27.9451,28.1622,27.8027,28.1554,320000.0
2008-11-24 14:00:00,41.54,41.54,40.92,41.48,383700.0,28.1757,28.1757,27.7552,28.1351,383700.0
2008-11-24 14:30:00,41.51,41.77,41.25,41.6,356100.0,28.1554,28.3318,27.979,28.2164,356100.0
2008-11-24 15:00:00,41.59,42.41,41.44,42.41,495400.0,28.2097,28.7659,28.1079,28.7659,495400.0
2008-11-24 15:30:00,42.41,42.99,41.54,41.91,772600.0,28.7659,29.1593,28.1757,28.4267,772600.0
2008-11-24 16:00:00,41.8,41.93,41.8,41.93,26700.0,28.3521,28.4403,28.3521,28.4403,26700.0
2008-11-25 09:30:00,43.15,43.47,42.69,42.89,176100.0,29.2678,29.4848,28.9558,29.0914,176100.0
2008-11-25 10:00:00,42.89,43.42,42.73,43.04,523900.0,29.0914,29.4509,28.9829,29.1932,523900.0
2008-11-25 10:30:00,43.06,43.12,42.15,42.38,322100.0,29.2067,29.2474,28.5895,28.7455,322100.0
2008-11-25 11:00:00,42.39,42.5,41.9,42.46,239500.0,28.7523,28.8269,28.4199,28.7998,239500.0
2008-11-25 11:30:00,42.43,42.8,42.35,42.66,295100.0,28.7794,29.0304,28.7252,28.9354,295100.0
2008-11-25 12:00:00,42.68,42.71,42.11,42.24,206600.0,28.949,28.9693,28.5624,28.6505,206600.0
2008-11-25 12:30:00,42.24,42.38,41.74,41.94,233900.0,28.6505,28.7455,28.3114,28.4471,233900.0
2008-11-25 13:00:00,41.96,42.37,41.8,42.32,181800.0,28.4606,28.7387,28.3521,28.7048,181800.0
2008-11-25 13:30:00,42.31,42.5,42.11,42.11,135500.0,28.698,28.8269,28.5624,28.5624,135500.0
2008-11-25 14:00:00,42.12,42.22,41.52,41.75,201300.0,28.5692,28.637,28.1622,28.3182,201300.0
2008-11-25 14:30:00,41.77,42.63,41.7,42.59,229500.0,28.3318,28.9151,28.2843,28.8879,229500.0
2008-11-25 15:00:00,42.54,43.0,42.26,42.58,432700.0,28.854,29.166,28.6641,28.8812,432700.0
2008-11-25 15:30:00,42.65,43.2,42.47,42.87,693800.0,28.9286,29.3017,28.8065,29.0779,693800.0
2008-11-25 16:00:00,42.82,42.82,42.82,42.82,100.0,29.0439,29.0439,29.0439,29.0439,100.0
2008-11-26 09:30:00,41.89,42.43,41.82,42.22,313700.0,28.4131,28.7794,28.3657,28.637,313700.0
2008-11-26 10:00:00,42.25,42.59,41.99,42.5,295700.0,28.6573,28.8879,28.481,28.8269,295700.0
2008-11-26 10:30:00,42.52,42.8,42.28,42.72,263400.0,28.8405,29.0304,28.6777,28.9761,263400.0
2008-11-26 11:00:00,42.72,43.08,42.5,42.94,217300.0,28.9761,29.2203,28.8269,29.1253,217300.0
2008-11-26 11:30:00,42.86,43.26,42.82,43.01,227100.0,29.0711,29.3424,29.0439,29.1728,227100.0
2008-11-26 12:00:00,43.01,43.12,42.83,43.09,140900.0,29.1728,29.2474,29.0507,29.2271,140900.0
2008-11-26 12:30:00,43.09,43.42,43.02,43.35,336900.0,29.2271,29.4509,29.1796,29.4034,336900.0
2008-11-26 13:00:00,43.35,43.57,43.23,43.38,488500.0,29.4034,29.5527,29.322,29.4238,488500.0
2008-11-26 13:30:00,43.4,43.4,43.13,43.23,128800.0,29.4373,29.4373,29.2542,29.322,128800.0
2008-11-26 14:00:00,43.21,43.55,43.05,43.53,143000.0,29.3085,29.5391,29.2,29.5255,143000.0
2008-11-26 14:30:00,43.54,44.11,43.54,44.0,185500.0,29.5323,29.9189,29.5323,29.8443,185500.0
2008-11-26 15:00:00,44.0,44.35,43.86,44.22,370100.0,29.8443,30.0817,29.7494,29.9935,370100.0
2008-11-26 15:30:00,44.22,44.37,43.97,44.27,488100.0,29.9935,30.0953,29.824,30.0275,488100.0
2008-11-26 16:00:00,44.3,44.3,44.3,44.3,400.0,30.0478,30.0478,30.0478,30.0478,400.0
2008-11-28 09:30:00,44.06,44.61,44.03,44.31,161700.0,29.885,30.2581,29.8647,30.0546,161700.0
2008-11-28 10:00:00,44.34,44.47,44.14,44.38,145200.0,30.0749,30.1631,29.9393,30.1021,145200.0
2008-11-28 10:30:00,44.36,44.49,44.22,44.47,202000.0,30.0885,30.1767,29.9935,30.1631,202000.0
2008-11-28 11:00:00,44.46,44.71,44.34,44.68,151000.0,30.1563,30.3259,30.0749,30.3055,151000.0
2008-11-28 11:30:00,44.67,44.89,44.51,44.87,135400.0,30.2988,30.448,30.1902,30.4344,135400.0
2008-11-28 12:00:00,44.9,44.94,44.73,44.74,154600.0,30.4548,30.4819,30.3395,30.3462,154600.0
2008-11-28 12:30:00,44.7,45.13,44.69,45.07,164400.0,30.3191,30.6108,30.3123,30.5701,164400.0
2008-11-28 13:00:00,45.11,45.11,45.11,45.11,1000.0,30.5972,30.5972,30.5972,30.5972,1000.0
2008-11-28 13:30:00,45.11,45.11,45.11,45.11,0.0,30.5972,30.5972,30.5972,30.5972,0.0
2008-11-28 14:00:00,45.11,45.11,45.11,45.11,0.0,30.5972,30.5972,30.5972,30.5972,0.0
2008-11-28 14:30:00,45.11,45.11,45.11,45.11,0.0,30.5972,30.5972,30.5972,30.5972,0.0
2008-11-28 15:00:00,45.11,45.11,45.11,45.11,0.0,30.5972,30.5972,30.5972,30.5972,0.0
2008-11-28 15:30:00,45.11,45.11,45.11,45.11,0.0,30.5972,30.5972,30.5972,30.5972,0.0
2008-12-01 09:30:00,43.83,43.91,42.9,42.91,723800.0,29.729,29.7833,29.0982,29.105,723800.0
2008-12-01 10:00:00,42.9,43.13,42.83,42.87,738100.0,29.0982,29.2542,29.0507,29.0779,738100.0
2008-12-01 10:30:00,42.86,42.94,42.62,42.62,171100.0,29.0711,29.1253,28.9083,28.9083,171100.0
2008-12-01 11:00:00,42.62,42.72,42.42,42.46,99800.0,28.9083,28.9761,28.7726,28.7998,99800.0
2008-12-01 11:30:00,42.44,42.8,42.44,42.65,117600.0,28.7862,29.0304,28.7862,28.9286,117600.0
2008-12-01 12:00:00,42.64,42.72,42.27,42.29,155300.0,28.9219,28.9761,28.6709,28.6845,155300.0
2008-12-01 12:30:00,42.29,42.39,42.17,42.25,117900.0,28.6845,28.7523,28.6031,28.6573,117900.0
2008-12-01 13:00:00,42.24,42.52,42.23,42.36,87700.0,28.6505,28.8405,28.6438,28.7319,87700.0
2008-12-01 13:30:00,42.36,42.59,42.18,42.38,280400.0,28.7319,28.8879,28.6098,28.7455,280400.0
2008-12-01 14:00:00,42.41,42.43,42.08,42.36,190900.0,28.7659,28.7794,28.542,28.7319,190900.0
2008-12-01 14:30:00,42.34,42.7,42.26,42.43,274400.0,28.7184,28.9626,28.6641,28.7794,274400.0
2008-12-01 15:00:00,42.4,42.47,41.77,41.86,275200.0,28.7591,28.8065,28.3318,28.3928,275200.0
2008-12-01 15:30:00,41.87,41.91,40.7,40.77,296400.0,28.3996,28.4267,27.606,27.6535,296400.0
2008-12-01 16:00:00,40.89,40.89,40.74,40.74,357800.0,27.7349,27.7349,27.6331,27.6331,357800.0
2008-12-02 09:30:00,41.53,41.6,40.85,41.05,280500.0,28.169,28.2164,27.7077,27.8434,280500.0
2008-12-02 10:00:00,41.09,42.02,41.03,41.86,443100.0,27.8705,28.5013,27.8298,28.3928,443100.0
2008-12-02 10:30:00,41.85,42.27,41.85,42.02,289200.0,28.386,28.6709,28.386,28.5013,289200.0
2008-12-02 11:00:00,42.02,42.26,41.8,42.16,310500.0,28.5013,28.6641,28.3521,28.5963,310500.0
2008-12-02 11:30:00,42.16,42.42,41.92,42.32,316100.0,28.5963,28.7726,28.4335,28.7048,316100.0
2008-12-02 12:00:00,42.33,42.62,42.3,42.59,194900.0,28.7116,28.9083,28.6912,28.8879,194900.0
2008-12-02 12:30:00,42.59,42.65,42.3,42.44,236300.0,28.8879,28.9286,28.6912,28.7862,236300.0
2008-12-02 13:00:00,42.4,42.53,42.29,42.37,140700.0,28.7591,28.8472,28.6845,28.7387,140700.0
2008-12-02 13:30:00,42.33,42.34,41.75,41.8,234500.0,28.7116,28.7184,28.3182,28.3521,234500.0
2008-12-02 14:00:00,41.79,41.88,41.05,41.29,292100.0,28.3453,28.4064,27.8434,28.0062,292100.0
2008-12-02 14:30:00,41.26,41.93,41.19,41.92,344600.0,27.9858,28.4403,27.9384,28.4335,344600.0
2008-12-02 15:00:00,41.87,42.48,41.37,42.32,671000.0,28.3996,28.8133,28.0604,28.7048,671000.0
2008-12-02 15:30:00,42.31,42.87,41.89,42.8,837700.0,28.698,29.0779,28.4131,29.0304,837700.0
2008-12-02 16:00:00,42.59,42.59,42.59,42.59,27000.0,28.8879,28.8879,28.8879,28.8879,27000.0
2008-12-03 09:30:00,41.69,42.19,41.6,41.83,193500.0,28.2775,28.6166,28.2164,28.3724,193500.0
2008-12-03 10:00:00,41.8,42.52,41.63,42.52,231600.0,28.3521,28.8405,28.2368,28.8405,231600.0
2008-12-03 10:30:00,42.52,43.35,42.46,43.34,172200.0,28.8405,29.4034,28.7998,29.3967,172200.0
2008-12-03 11:00:00,43.35,43.74,43.13,43.32,309000.0,29.4034,29.668,29.2542,29.3831,309000.0
2008-12-03 11:30:00,43.32,43.71,43.22,43.65,288300.0,29.3831,29.6476,29.3153,29.6069,288300.0
2008-12-03 12:00:00,43.64,43.65,42.92,43.16,199400.0,29.6001,29.6069,29.1118,29.2746,199400.0
2008-12-03 12:30:00,43.19,43.4,43.07,43.22,231500.0,29.2949,29.4373,29.2135,29.3153,231500.0
2008-12-03 13:00:00,43.23,43.25,42.68,42.7,165700.0,29.322,29.3356,28.949,28.9626,165700.0
2008-12-03 13:30:00,42.66,42.7,42.09,42.25,224000.0,28.9354,28.9626,28.5488,28.6573,224000.0
2008-12-03 14:00:00,42.23,43.16,42.12,43.02,284000.0,28.6438,29.2746,28.5692,29.1796,284000.0
2008-12-03 14:30:00,43.03,43.56,43.03,43.07,462200.0,29.1864,29.5459,29.1864,29.2135,462200.0
2008-12-03 15:00:00,43.13,43.42,42.78,43.31,558000.0,29.2542,29.4509,29.0168,29.3763,558000.0
2008-12-03 15:30:00,43.35,44.3,43.11,44.06,624600.0,29.4034,30.0478,29.2406,29.885,624600.0
2008-12-03 16:00:00,44.14,44.14,43.97,43.98,16300.0,29.9393,29.9393,29.824,29.8308,16300.0
2008-12-04 09:30:00,43.39,44.21,43.31,43.98,289000.0,29.4306,29.9868,29.3763,29.8308,289000.0
2008-12-04 10:00:00,43.96,44.31,43.68,43.91,224400.0,29.8172,30.0546,29.6273,29.7833,224400.0
2008-12-04 10:30:00,43.94,44.57,43.81,44.48,188100.0,29.8036,30.2309,29.7154,30.1699,188100.0
2008-12-04 11:00:00,44.51,44.52,44.08,44.39,163900.0,30.1902,30.197,29.8986,30.1088,163900.0
2008-12-04 11:30:00,44.38,44.38,43.89,44.09,149400.0,30.1021,30.1021,29.7697,29.9054,149400.0
2008-12-04 12:00:00,44.07,44.13,43.63,43.86,163000.0,29.8918,29.9325,29.5934,29.7494,163000.0
2008-12-04 12:30:00,43.88,44.11,43.74,43.95,128600.0,29.7629,29.9189,29.668,29.8104,128600.0
2008-12-04 13:00:00,43.94,43.98,43.59,43.59,166800.0,29.8036,29.8308,29.5662,29.5662,166800.0
2008-12-04 13:30:00,43.6,44.22,43.57,44.06,128800.0,29.573,29.9935,29.5527,29.885,128800.0
2008-12-04 14:00:00,44.03,44.32,43.99,44.1,118800.0,29.8647,30.0614,29.8375,29.9121,118800.0
2008-12-04 14:30:00,44.13,44.42,43.78,43.81,237600.0,29.9325,30.1292,29.6951,29.7154,237600.0
2008-12-04 15:00:00,43.77,43.86,42.54,42.54,345800.0,29.6883,29.7494,28.854,28.854,345800.0
2008-12-04 15:30:00,42.53,43.15,42.29,42.97,374500.0,28.8472,29.2678,28.6845,29.1457,374500.0
2008-12-04 16:00:00,42.97,42.97,42.97,42.97,0.0,29.1457,29.1457,29.1457,29.1457,0.0
2008-12-05 09:30:00,42.25,42.93,42.13,42.13,234800.0,28.6573,29.1186,28.5759,28.5759,234800.0
2008-12-05 10:00:00,42.1,42.25,41.75,42.03,173200.0,28.5556,28.6573,28.3182,28.5081,173200.0
2008-12-05 10:30:00,41.96,42.33,41.66,42.19,167800.0,28.4606,28.7116,28.2571,28.6166,167800.0
2008-12-05 11:00:00,42.18,42.33,41.91,41.98,154900.0,28.6098,28.7116,28.4267,28.4742,154900.0
2008-12-05 11:30:00,41.98,42.51,41.86,42.39,114000.0,28.4742,28.8337,28.3928,28.7523,114000.0
2008-12-05 12:00:00,42.44,42.73,42.36,42.72,191700.0,28.7862,28.9829,28.7319,28.9761,191700.0
2008-12-05 12:30:00,42.68,42.7,42.21,42.36,194800.0,28.949,28.9626,28.6302,28.7319,194800.0
2008-12-05 13:00:00,42.37,42.89,42.36,42.6,226100.0,28.7387,29.0914,28.7319,28.8947,226100.0
2008-12-05 13:30:00,42.6,43.43,42.6,43.15,227700.0,28.8947,29.4577,28.8947,29.2678,227700.0
2008-12-05 14:00:00,43.16,43.34,42.82,43.09,229600.0,29.2746,29.3967,29.0439,29.2271,229600.0
2008-12-05 14:30:00,43.08,44.31,42.99,44.12,440600.0,29.2203,30.0546,29.1593,29.9257,440600.0
2008-12-05 15:00:00,44.19,44.51,43.68,44.38,573700.0,29.9732,30.1902,29.6273,30.1021,573700.0
2008-12-05 15:30:00,44.33,44.95,44.33,44.81,477400.0,30.0681,30.4887,30.0681,30.3937,477400.0
2008-12-05 16:00:00,44.68,44.68,44.68,44.68,1000.0,30.3055,30.3055,30.3055,30.3055,1000.0
2008-12-08 09:30:00,45.94,46.35,45.69,45.87,256000.0,31.1602,31.4383,30.9906,31.1127,256000.0
2008-12-08 10:00:00,45.86,46.1,45.73,46.07,257400.0,31.1059,31.2687,31.0177,31.2484,257400.0
2008-12-08 10:30:00,46.07,46.48,46.0,46.42,112800.0,31.2484,31.5265,31.2009,31.4858,112800.0
2008-12-08 11:00:00,46.42,46.52,46.23,46.27,160100.0,31.4858,31.5536,31.3569,31.384,160100.0
2008-12-08 11:30:00,46.27,46.42,45.82,45.88,126300.0,31.384,31.4858,31.0788,31.1195,126300.0
2008-12-08 12:00:00,45.92,46.18,45.74,46.14,169200.0,31.1466,31.323,31.0245,31.2958,169200.0
2008-12-08 12:30:00,46.15,46.19,45.78,45.88,108000.0,31.3026,31.3298,31.0517,31.1195,108000.0
2008-12-08 13:00:00,45.9,46.16,45.78,45.94,271200.0,31.133,31.3094,31.0517,31.1602,271200.0
2008-12-08 13:30:00,45.93,45.93,45.56,45.82,359600.0,31.1534,31.1534,30.9024,31.0788,359600.0
2008-12-08 14:00:00,45.82,46.43,45.78,46.32,210600.0,31.0788,31.4925,31.0517,31.4179,210600.0
2008-12-08 14:30:00,46.32,46.74,46.14,46.74,224900.0,31.4179,31.7028,31.2958,31.7028,224900.0
2008-12-08 15:00:00,46.77,46.95,46.58,46.82,419000.0,31.7232,31.8452,31.5943,31.7571,419000.0
2008-12-08 15:30:00,46.85,46.99,46.08,46.35,588700.0,31.7774,31.8724,31.2551,31.4383,588700.0
2008-12-08 16:00:00,46.47,46.47,46.38,46.46,2300.0,31.5197,31.5197,31.4586,31.5129,2300.0
2008-12-09 09:30:00,45.99,46.06,45.58,45.62,188400.0,31.1941,31.2416,30.916,30.9431,188400.0
2008-12-09 10:00:00,45.63,46.33,45.63,46.19,202600.0,30.9499,31.4247,30.9499,31.3298,202600.0
2008-12-09 10:30:00,46.23,46.59,46.2,46.46,227100.0,31.3569,31.6011,31.3365,31.5129,227100.0
2008-12-09 11:00:00,46.46,46.64,45.91,45.91,200300.0,31.5129,31.635,31.1398,31.1398,200300.0
2008-12-09 11:30:00,45.92,46.24,45.89,46.11,259600.0,31.1466,31.3637,31.1263,31.2755,259600.0
2008-12-09 12:00:00,46.13,46.33,45.92,46.02,175500.0,31.2891,31.4247,31.1466,31.2144,175500.0
2008-12-09 12:30:00,46.02,46.28,45.94,45.98,230500.0,31.2144,31.3908,31.1602,31.1873,230500.0
2008-12-09 13:00:00,45.99,46.1,45.62,45.64,142300.0,31.1941,31.2687,30.9431,30.9567,142300.0
2008-12-09 13:30:00,45.65,45.8,45.46,45.6,434200.0,30.9635,31.0652,30.8346,30.9296,434200.0
2008-12-09 14:00:00,45.59,45.6,45.0,45.09,333800.0,30.9228,30.9296,30.5226,30.5836,333800.0
2008-12-09 14:30:00,45.1,45.58,44.95,45.51,223900.0,30.5904,30.916,30.4887,30.8685,223900.0
2008-12-09 15:00:00,45.53,45.75,45.03,45.11,503600.0,30.8821,31.0313,30.5429,30.5972,503600.0
2008-12-09 15:30:00,45.06,45.4,44.92,45.12,687800.0,30.5633,30.7939,30.4683,30.604,687800.0
2008-12-09 16:00:00,45.13,45.13,45.13,45.13,800.0,30.6108,30.6108,30.6108,30.6108,800.0
2008-12-10 09:30:00,45.63,45.69,45.15,45.18,144500.0,30.9499,30.9906,30.6243,30.6447,144500.0
2008-12-10 10:00:00,45.23,45.77,45.17,45.64,127800.0,30.6786,31.0449,30.6379,30.9567,127800.0
2008-12-10 10:30:00,45.63,45.69,45.2,45.32,160300.0,30.9499,30.9906,30.6583,30.7396,160300.0
2008-12-10 11:00:00,45.36,45.71,45.28,45.57,131900.0,30.7668,31.0042,30.7125,30.9092,131900.0
2008-12-10 11:30:00,45.6,45.85,45.45,45.7,121700.0,30.9296,31.0991,30.8278,30.9974,121700.0
2008-12-10 12:00:00,45.7,45.88,45.33,45.34,274700.0,30.9974,31.1195,30.7464,30.7532,274700.0
2008-12-10 12:30:00,45.34,45.43,45.15,45.21,187400.0,30.7532,30.8143,30.6243,30.665,187400.0
2008-12-10 13:00:00,45.21,45.63,45.17,45.43,118300.0,30.665,30.9499,30.6379,30.8143,118300.0
2008-12-10 13:30:00,45.39,45.46,44.77,44.88,269000.0,30.7871,30.8346,30.3666,30.4412,269000.0
2008-12-10 14:00:00,44.85,45.06,44.68,44.84,320300.0,30.4209,30.5633,30.3055,30.4141,320300.0
2008-12-10 14:30:00,44.87,45.14,44.69,45.04,356500.0,30.4344,30.6176,30.3123,30.5497,356500.0
2008-12-10 15:00:00,45.02,45.38,44.9,45.35,356400.0,30.5362,30.7803,30.4548,30.76,356400.0
2008-12-10 15:30:00,45.37,45.55,44.96,45.47,325900.0,30.7736,30.8957,30.4955,30.8414,325900.0
2008-12-10 16:00:00,45.37,45.37,45.33,45.33,1100.0,30.7736,30.7736,30.7464,30.7464,1100.0
2008-12-11 09:30:00,44.89,45.13,44.52,44.98,142500.0,30.448,30.6108,30.197,30.509,142500.0
2008-12-11 10:00:00,44.98,45.39,44.79,45.22,294900.0,30.509,30.7871,30.3802,30.6718,294900.0
2008-12-11 10:30:00,45.2,45.35,45.04,45.1,204200.0,30.6583,30.76,30.5497,30.5904,204200.0
2008-12-11 11:00:00,45.11,45.26,44.89,44.93,154600.0,30.5972,30.699,30.448,30.4751,154600.0
2008-12-11 11:30:00,44.94,45.27,44.85,45.24,151100.0,30.4819,30.7057,30.4209,30.6854,151100.0
2008-12-11 12:00:00,45.24,45.42,45.04,45.07,126200.0,30.6854,30.8075,30.5497,30.5701,126200.0
2008-12-11 12:30:00,45.06,45.34,45.04,45.28,143600.0,30.5633,30.7532,30.5497,30.7125,143600.0
2008-12-11 13:00:00,45.29,45.29,44.82,44.94,110500.0,30.7193,30.7193,30.4005,30.4819,110500.0
2008-12-11 13:30:00,44.98,45.05,44.75,44.81,98600.0,30.509,30.5565,30.353,30.3937,98600.0
2008-12-11 14:00:00,44.79,44.89,44.59,44.72,81100.0,30.3802,30.448,30.2445,30.3327,81100.0
2008-12-11 14:30:00,44.69,44.89,44.06,44.11,156100.0,30.3123,30.448,29.885,29.9189,156100.0
2008-12-11 15:00:00,44.1,44.12,43.73,43.91,211400.0,29.9121,29.9257,29.6612,29.7833,211400.0
2008-12-11 15:30:00,43.91,43.96,43.51,43.71,407400.0,29.7833,29.8172,29.512,29.6476,407400.0
2008-12-11 16:00:00,43.86,43.86,43.74,43.74,516600.0,29.7494,29.7494,29.668,29.668,516600.0
2008-12-12 09:30:00,42.6,43.45,42.52,43.29,271400.0,28.8947,29.4713,28.8405,29.3627,271400.0
2008-12-12 10:00:00,43.27,43.5,42.92,43.2,137100.0,29.3492,29.5052,29.1118,29.3017,137100.0
2008-12-12 10:30:00,43.09,43.59,42.88,43.57,115500.0,29.2271,29.5662,29.0846,29.5527,115500.0
2008-12-12 11:00:00,43.54,43.71,43.32,43.34,180800.0,29.5323,29.6476,29.3831,29.3967,180800.0
2008-12-12 11:30:00,43.32,43.44,43.03,43.19,186300.0,29.3831,29.4645,29.1864,29.2949,186300.0
2008-12-12 12:00:00,43.21,43.58,43.21,43.53,92800.0,29.3085,29.5594,29.3085,29.5255,92800.0
2008-12-12 12:30:00,43.53,44.15,43.44,44.05,109100.0,29.5255,29.9461,29.4645,29.8782,109100.0
2008-12-12 13:00:00,44.06,44.19,43.6,43.71,111100.0,29.885,29.9732,29.573,29.6476,111100.0
2008-12-12 13:30:00,43.73,43.73,43.28,43.49,122800.0,29.6612,29.6612,29.356,29.4984,122800.0
2008-12-12 14:00:00,43.44,43.89,43.32,43.49,207800.0,29.4645,29.7697,29.3831,29.4984,207800.0
2008-12-12 14:30:00,43.47,44.12,43.15,44.01,312000.0,29.4848,29.9257,29.2678,29.8511,312000.0
2008-12-12 15:00:00,44.0,44.36,43.68,43.96,291000.0,29.8443,30.0885,29.6273,29.8172,291000.0
2008-12-12 15:30:00,43.95,44.25,43.64,44.25,254100.0,29.8104,30.0139,29.6001,30.0139,254100.0
2008-12-12 16:00:00,44.23,44.23,44.23,44.23,100.0,30.0003,30.0003,30.0003,30.0003,100.0
2008-12-15 09:30:00,44.33,44.46,43.64,43.68,151400.0,30.0681,30.1563,29.6001,29.6273,151400.0
2008-12-15 10:00:00,43.61,43.64,43.27,43.42,160400.0,29.5798,29.6001,29.3492,29.4509,160400.0
2008-12-15 10:30:00,43.4,43.59,43.21,43.27,91200.0,29.4373,29.5662,29.3085,29.3492,91200.0
2008-12-15 11:00:00,43.22,43.46,43.15,43.36,139400.0,29.3153,29.478,29.2678,29.4102,139400.0
2008-12-15 11:30:00,43.36,43.51,43.2,43.41,163100.0,29.4102,29.512,29.3017,29.4441,163100.0
2008-12-15 12:00:00,43.4,43.63,43.3,43.62,125600.0,29.4373,29.5934,29.3695,29.5866,125600.0
2008-12-15 12:30:00,43.61,43.65,43.28,43.36,123200.0,29.5798,29.6069,29.356,29.4102,123200.0
2008-12-15 13:00:00,43.35,43.39,43.04,43.36,151200.0,29.4034,29.4306,29.1932,29.4102,151200.0
2008-12-15 13:30:00,43.35,43.5,43.28,43.33,231800.0,29.4034,29.5052,29.356,29.3899,231800.0
2008-12-15 14:00:00,43.34,43.52,43.2,43.21,209500.0,29.3967,29.5187,29.3017,29.3085,209500.0
2008-12-15 14:30:00,43.21,43.39,43.03,43.03,153400.0,29.3085,29.4306,29.1864,29.1864,153400.0
2008-12-15 15:00:00,43.05,43.17,42.81,42.94,182200.0,29.2,29.2813,29.0372,29.1253,182200.0
2008-12-15 15:30:00,42.95,43.68,42.82,43.44,522900.0,29.1321,29.6273,29.0439,29.4645,522900.0
2008-12-15 16:00:00,43.5,43.5,43.44,43.44,400.0,29.5052,29.5052,29.4645,29.4645,400.0
2008-12-16 09:30:00,43.85,44.24,43.84,44.02,252100.0,29.7426,30.0071,29.7358,29.8579,252100.0
2008-12-16 10:00:00,43.98,44.3,43.94,44.05,75100.0,29.8308,30.0478,29.8036,29.8782,75100.0
2008-12-16 10:30:00,44.05,44.11,43.91,44.08,93700.0,29.8782,29.9189,29.7833,29.8986,93700.0
2008-12-16 11:00:00,44.07,44.22,44.05,44.2,71300.0,29.8918,29.9935,29.8782,29.98,71300.0
2008-12-16 11:30:00,44.2,44.35,44.2,44.29,75500.0,29.98,30.0817,29.98,30.041,75500.0
2008-12-16 12:00:00,44.29,44.33,44.18,44.21,93400.0,30.041,30.0681,29.9664,29.9868,93400.0
2008-12-16 12:30:00,44.22,44.26,44.15,44.15,113100.0,29.9935,30.0207,29.9461,29.9461,113100.0
2008-12-16 13:00:00,44.16,44.25,44.08,44.23,112000.0,29.9528,30.0139,29.8986,30.0003,112000.0
2008-12-16 13:30:00,44.22,44.28,44.12,44.17,124800.0,29.9935,30.0342,29.9257,29.9596,124800.0
2008-12-16 14:00:00,44.18,44.79,44.14,44.56,233600.0,29.9664,30.3802,29.9393,30.2242,233600.0
2008-12-16 14:30:00,44.58,45.1,44.43,45.02,578000.0,30.2377,30.5904,30.136,30.5362,578000.0
2008-12-16 15:00:00,45.07,45.88,44.8,45.63,530000.0,30.5701,31.1195,30.3869,30.9499,530000.0
2008-12-16 15:30:00,45.63,46.01,45.4,45.91,928900.0,30.9499,31.2077,30.7939,31.1398,928900.0
2008-12-16 16:00:00,45.95,45.95,45.95,45.95,200.0,31.167,31.167,31.167,31.167,200.0
2008-12-17 09:30:00,45.27,45.64,45.08,45.56,205700.0,30.7057,30.9567,30.5769,30.9024,205700.0
2008-12-17 10:00:00,45.57,45.65,44.96,45.2,204700.0,30.9092,30.9635,30.4955,30.6583,204700.0
2008-12-17 10:30:00,45.22,45.5,45.18,45.45,321200.0,30.6718,30.8617,30.6447,30.8278,321200.0
2008-12-17 11:00:00,45.48,45.59,45.26,45.31,236200.0,30.8482,30.9228,30.699,30.7329,236200.0
2008-12-17 11:30:00,45.29,45.54,45.16,45.51,378900.0,30.7193,30.8889,30.6311,30.8685,378900.0
2008-12-17 12:00:00,45.52,45.81,45.41,45.73,796800.0,30.8753,31.072,30.8007,31.0177,796800.0
2008-12-17 12:30:00,45.73,45.95,45.61,45.79,1102800.0,31.0177,31.167,30.9363,31.0584,1102800.0
2008-12-17 13:00:00,45.8,46.02,45.69,45.86,117300.0,31.0652,31.2144,30.9906,31.1059,117300.0
2008-12-17 13:30:00,45.85,46.27,45.84,46.09,181700.0,31.0991,31.384,31.0924,31.2619,181700.0
2008-12-17 14:00:00,46.06,46.32,45.75,45.76,185900.0,31.2416,31.4179,31.0313,31.0381,185900.0
2008-12-17 14:30:00,45.75,45.87,45.53,45.8,214300.0,31.0313,31.1127,30.8821,31.0652,214300.0
2008-12-17 15:00:00,45.84,46.02,45.62,45.73,258700.0,31.0924,31.2144,30.9431,31.0177,258700.0
2008-12-17 15:30:00,45.66,46.02,45.42,45.42,352500.0,30.9703,31.2144,30.8075,30.8075,352500.0
2008-12-17 16:00:00,45.5,45.5,45.5,45.5,100.0,30.8617,30.8617,30.8617,30.8617,100.0
2008-12-18 09:30:00,45.85,45.89,45.32,45.43,172600.0,31.0991,31.1263,30.7396,30.8143,172600.0
2008-12-18 10:00:00,45.42,45.75,45.41,45.65,154600.0,30.8075,31.0313,30.8007,30.9635,154600.0
2008-12-18 10:30:00,45.68,45.89,45.66,45.84,153400.0,30.9838,31.1263,30.9703,31.0924,153400.0
2008-12-18 11:00:00,45.83,45.95,45.53,45.62,129700.0,31.0856,31.167,30.8821,30.9431,129700.0
2008-12-18 11:30:00,45.64,45.78,45.54,45.78,109100.0,30.9567,31.0517,30.8889,31.0517,109100.0
2008-12-18 12:00:00,45.77,45.81,45.53,45.55,56000.0,31.0449,31.072,30.8821,30.8957,56000.0
2008-12-18 12:30:00,45.55,45.68,45.47,45.64,83100.0,30.8957,30.9838,30.8414,30.9567,83100.0
2008-12-18 13:00:00,45.64,45.71,45.47,45.51,57400.0,30.9567,31.0042,30.8414,30.8685,57400.0
2008-12-18 13:30:00,45.5,45.57,45.2,45.25,142200.0,30.8617,30.9092,30.6583,30.6922,142200.0
2008-12-18 14:00:00,45.26,45.36,44.7,44.92,256400.0,30.699,30.7668,30.3191,30.4683,256400.0
2008-12-18 14:30:00,44.9,45.19,44.78,45.06,211200.0,30.4548,30.6515,30.3734,30.5633,211200.0
2008-12-18 15:00:00,45.05,45.07,44.13,44.25,306000.0,30.5565,30.5701,29.9325,30.0139,306000.0
2008-12-18 15:30:00,44.24,44.83,44.19,44.53,374500.0,30.0071,30.4073,29.9732,30.2038,374500.0
2008-12-18 16:00:00,44.65,44.65,44.6,44.6,6600.0,30.2852,30.2852,30.2513,30.2513,6600.0
2008-12-19 09:30:00,44.86,45.1,44.65,44.77,180300.0,30.4276,30.5904,30.2852,30.3666,180300.0
2008-12-19 10:00:00,44.82,45.46,44.79,45.46,166400.0,30.4005,30.8346,30.3802,30.8346,166400.0
2008-12-19 10:30:00,45.46,45.58,45.3,45.3,180800.0,30.8346,30.916,30.7261,30.7261,180800.0
2008-12-19 11:00:00,45.34,45.38,45.14,45.15,272800.0,30.7532,30.7803,30.6176,30.6243,272800.0
2008-12-19 11:30:00,45.16,45.22,44.71,44.75,208800.0,30.6311,30.6718,30.3259,30.353,208800.0
2008-12-19 12:00:00,44.76,44.82,44.55,44.79,247400.0,30.3598,30.4005,30.2174,30.3802,247400.0
2008-12-19 12:30:00,44.81,44.91,44.73,44.78,290700.0,30.3937,30.4616,30.3395,30.3734,290700.0
2008-12-19 13:00:00,44.77,45.02,44.76,44.97,164900.0,30.3666,30.5362,30.3598,30.5022,164900.0
2008-12-19 13:30:00,44.98,45.13,44.8,44.87,193500.0,30.509,30.6108,30.3869,30.4344,193500.0
2008-12-19 14:00:00,44.85,45.02,44.69,44.77,144000.0,30.4209,30.5362,30.3123,30.3666,144000.0
2008-12-19 14:30:00,44.79,45.02,44.66,44.74,110400.0,30.3802,30.5362,30.292,30.3462,110400.0
2008-12-19 15:00:00,44.72,44.76,44.38,44.68,274500.0,30.3327,30.3598,30.1021,30.3055,274500.0
2008-12-19 15:30:00,44.69,44.74,44.44,44.58,501900.0,30.3123,30.3462,30.1428,30.2377,501900.0
2008-12-19 16:00:00,44.57,44.6,44.42,44.42,3800.0,30.2309,30.2513,30.1292,30.1292,3800.0
2008-12-22 09:30:00,44.67,44.77,44.29,44.41,214600.0,30.2988,30.3666,30.041,30.1224,214600.0
2008-12-22 10:00:00,44.41,44.44,44.17,44.32,113300.0,30.1224,30.1428,29.9596,30.0614,113300.0
2008-12-22 10:30:00,44.32,44.49,44.28,44.42,96400.0,30.0614,30.1767,30.0342,30.1292,96400.0
2008-12-22 11:00:00,44.42,44.42,44.11,44.13,116100.0,30.1292,30.1292,29.9189,29.9325,116100.0
2008-12-22 11:30:00,44.13,44.14,43.93,44.11,126400.0,29.9325,29.9393,29.7968,29.9189,126400.0
2008-12-22 12:00:00,44.06,44.14,43.94,44.01,87700.0,29.885,29.9393,29.8036,29.8511,87700.0
2008-12-22 12:30:00,43.99,44.17,43.95,44.08,80200.0,29.8375,29.9596,29.8104,29.8986,80200.0
2008-12-22 13:00:00,44.09,44.19,43.99,44.11,92700.0,29.9054,29.9732,29.8375,29.9189,92700.0
2008-12-22 13:30:00,44.12,44.12,43.82,43.89,144900.0,29.9257,29.9257,29.7222,29.7697,144900.0
2008-12-22 14:00:00,43.88,44.0,43.43,43.53,133700.0,29.7629,29.8443,29.4577,29.5255,133700.0
2008-12-22 14:30:00,43.54,43.71,43.37,43.41,162300.0,29.5323,29.6476,29.417,29.4441,162300.0
2008-12-22 15:00:00,43.41,43.48,43.1,43.15,224000.0,29.4441,29.4916,29.2339,29.2678,224000.0
2008-12-22 15:30:00,43.19,43.9,43.18,43.79,352600.0,29.2949,29.7765,29.2881,29.7019,352600.0
2008-12-22 16:00:00,43.6,43.83,43.6,43.7,27000.0,29.573,29.729,29.573,29.6408,27000.0
2008-12-23 09:30:00,44.2,44.3,43.9,44.07,158600.0,29.98,30.0478,29.7765,29.8918,158600.0
2008-12-23 10:00:00,44.08,44.13,43.83,44.13,146400.0,29.8986,29.9325,29.729,29.9325,146400.0
2008-12-23 10:30:00,44.12,44.27,44.01,44.01,115200.0,29.9257,30.0275,29.8511,29.8511,115200.0
2008-12-23 11:00:00,44.02,44.11,43.71,43.73,135700.0,29.8579,29.9189,29.6476,29.6612,135700.0
2008-12-23 11:30:00,43.73,43.86,43.58,43.59,104000.0,29.6612,29.7494,29.5594,29.5662,104000.0
2008-12-23 12:00:00,43.59,43.66,43.45,43.58,115600.0,29.5662,29.6137,29.4713,29.5594,115600.0
2008-12-23 12:30:00,43.58,43.62,43.4,43.58,102900.0,29.5594,29.5866,29.4373,29.5594,102900.0
2008-12-23 13:00:00,43.57,43.63,43.47,43.57,65100.0,29.5527,29.5934,29.4848,29.5527,65100.0
2008-12-23 13:30:00,43.56,43.72,43.47,43.71,102400.0,29.5459,29.6544,29.4848,29.6476,102400.0
2008-12-23 14:00:00,43.68,43.78,43.6,43.66,121500.0,29.6273,29.6951,29.573,29.6137,121500.0
2008-12-23 14:30:00,43.67,43.72,43.26,43.37,175100.0,29.6205,29.6544,29.3424,29.417,175100.0
2008-12-23 15:00:00,43.34,43.55,43.2,43.45,141000.0,29.3967,29.5391,29.3017,29.4713,141000.0
2008-12-23 15:30:00,43.45,43.58,43.26,43.39,269800.0,29.4713,29.5594,29.3424,29.4306,269800.0
2008-12-23 16:00:00,43.38,43.38,43.38,43.38,400.0,29.4238,29.4238,29.4238,29.4238,400.0
2008-12-24 09:00:00,43.13,43.13,43.13,43.13,400.0,29.5716,29.5716,29.5716,29.5716,400.0
2008-12-24 09:30:00,43.11,43.29,42.88,42.89,171500.0,29.5579,29.6813,29.4002,29.4071,171500.0
2008-12-24 10:00:00,42.86,43.1,42.83,43.07,157000.0,29.3865,29.551,29.3659,29.5305,157000.0
2008-12-24 10:30:00,43.06,43.18,43.01,43.13,66400.0,29.5236,29.6059,29.4893,29.5716,66400.0
2008-12-24 11:00:00,43.13,43.23,43.1,43.11,74300.0,29.5716,29.6402,29.551,29.5579,74300.0
2008-12-24 11:30:00,43.11,43.22,43.05,43.18,90100.0,29.5579,29.6333,29.5168,29.6059,90100.0
2008-12-24 12:00:00,43.19,43.22,43.13,43.17,96600.0,29.6127,29.6333,29.5716,29.599,96600.0
2008-12-24 12:30:00,43.17,43.3,43.13,43.18,168500.0,29.599,29.6882,29.5716,29.6059,168500.0
2008-12-24 13:00:00,43.18,43.18,43.18,43.18,0.0,29.6059,29.6059,29.6059,29.6059,0.0
2008-12-26 09:30:00,43.44,43.55,43.28,43.3,129900.0,29.7842,29.8596,29.6745,29.6882,129900.0
2008-12-26 10:00:00,43.31,43.45,43.31,43.33,45200.0,29.695,29.791,29.695,29.7087,45200.0
2008-12-26 10:30:00,43.33,43.35,43.21,43.23,42500.0,29.7087,29.7224,29.6265,29.6402,42500.0
2008-12-26 11:00:00,43.24,43.29,43.14,43.16,35700.0,29.647,29.6813,29.5785,29.5922,35700.0
2008-12-26 11:30:00,43.18,43.23,43.17,43.23,40500.0,29.6059,29.6402,29.599,29.6402,40500.0
2008-12-26 12:00:00,43.22,43.27,43.18,43.18,58300.0,29.6333,29.6676,29.6059,29.6059,58300.0
2008-12-26 12:30:00,43.17,43.22,43.06,43.12,51000.0,29.599,29.6333,29.5236,29.5647,51000.0
2008-12-26 13:00:00,43.11,43.14,43.08,43.13,21000.0,29.5579,29.5785,29.5373,29.5716,21000.0
2008-12-26 13:30:00,43.13,43.23,43.13,43.15,55200.0,29.5716,29.6402,29.5716,29.5853,55200.0
2008-12-26 14:00:00,43.15,43.24,43.15,43.19,31600.0,29.5853,29.647,29.5853,29.6127,31600.0
2008-12-26 14:30:00,43.2,43.3,43.2,43.28,42600.0,29.6196,29.6882,29.6196,29.6745,42600.0
2008-12-26 15:00:00,43.28,43.45,43.23,43.44,67000.0,29.6745,29.791,29.6402,29.7842,67000.0
2008-12-26 15:30:00,43.42,43.45,43.27,43.4,166600.0,29.7704,29.791,29.6676,29.7567,166600.0
2008-12-26 16:00:00,43.35,43.35,43.35,43.35,100.0,29.7224,29.7224,29.7224,29.7224,100.0
2008-12-29 09:30:00,43.39,43.44,43.13,43.18,102600.0,29.7499,29.7842,29.5716,29.6059,102600.0
2008-12-29 10:00:00,43.14,43.15,42.85,42.88,78600.0,29.5785,29.5853,29.3796,29.4002,78600.0
2008-12-29 10:30:00,42.89,42.93,42.78,42.79,41100.0,29.4071,29.4345,29.3316,29.3385,41100.0
2008-12-29 11:00:00,42.79,42.81,42.7,42.74,97400.0,29.3385,29.3522,29.2768,29.3042,97400.0
2008-12-29 11:30:00,42.74,42.83,42.74,42.82,99700.0,29.3042,29.3659,29.3042,29.3591,99700.0
2008-12-29 12:00:00,42.83,42.89,42.75,42.76,63200.0,29.3659,29.4071,29.3111,29.3179,63200.0
2008-12-29 12:30:00,42.76,42.76,42.6,42.6,113900.0,29.3179,29.3179,29.2082,29.2082,113900.0
2008-12-29 13:00:00,42.56,42.62,42.49,42.51,72700.0,29.1808,29.2219,29.1328,29.1465,72700.0
2008-12-29 13:30:00,42.51,42.77,42.5,42.74,70000.0,29.1465,29.3248,29.1397,29.3042,70000.0
2008-12-29 14:00:00,42.76,42.78,42.6,42.75,107700.0,29.3179,29.3316,29.2082,29.3111,107700.0
2008-12-29 14:30:00,42.74,42.86,42.64,42.78,129500.0,29.3042,29.3865,29.2356,29.3316,129500.0
2008-12-29 15:00:00,42.81,43.02,42.8,42.89,211200.0,29.3522,29.4962,29.3453,29.4071,211200.0
2008-12-29 15:30:00,42.9,43.15,42.78,43.15,166800.0,29.4139,29.5853,29.3316,29.5853,166800.0
2008-12-29 16:00:00,43.26,43.26,43.19,43.24,4900.0,29.6607,29.6607,29.6127,29.647,4900.0
2008-12-30 09:30:00,43.55,43.61,43.39,43.47,93400.0,29.8596,29.9007,29.7499,29.8047,93400.0
2008-12-30 10:00:00,43.46,43.7,43.35,43.68,72800.0,29.7979,29.9624,29.7224,29.9487,72800.0
2008-12-30 10:30:00,43.71,43.75,43.61,43.62,65600.0,29.9693,29.9967,29.9007,29.9076,65600.0
2008-12-30 11:00:00,43.63,43.76,43.57,43.76,111500.0,29.9144,30.0036,29.8733,30.0036,111500.0
2008-12-30 11:30:00,43.79,43.99,43.79,43.93,74700.0,30.0241,30.1613,30.0241,30.1201,74700.0
2008-12-30 12:00:00,43.94,43.99,43.79,43.87,132000.0,30.127,30.1613,30.0241,30.079,132000.0
2008-12-30 12:30:00,43.86,43.88,43.65,43.83,151100.0,30.0721,30.0858,29.9281,30.0516,151100.0
2008-12-30 13:00:00,43.82,43.84,43.63,43.75,82900.0,30.0447,30.0584,29.9144,29.9967,82900.0
2008-12-30 13:30:00,43.75,43.85,43.65,43.7,123600.0,29.9967,30.0653,29.9281,29.9624,123600.0
2008-12-30 14:00:00,43.69,43.89,43.62,43.87,113100.0,29.9556,30.0927,29.9076,30.079,113100.0
2008-12-30 14:30:00,43.88,43.92,43.77,43.8,104700.0,30.0858,30.1133,30.0104,30.031,104700.0
2008-12-30 15:00:00,43.8,43.89,43.68,43.86,153700.0,30.031,30.0927,29.9487,30.0721,153700.0
2008-12-30 15:30:00,43.87,44.37,43.86,44.35,215400.0,30.079,30.4218,30.0721,30.4081,215400.0
2008-12-30 16:00:00,44.34,44.34,44.34,44.34,600.0,30.4012,30.4012,30.4012,30.4012,600.0
2008-12-31 09:30:00,44.41,44.52,44.26,44.48,117700.0,30.4492,30.5246,30.3464,30.4972,117700.0
2008-12-31 10:00:00,44.51,44.66,44.51,44.65,105000.0,30.5178,30.6206,30.5178,30.6138,105000.0
2008-12-31 10:30:00,44.65,44.72,44.54,44.68,148300.0,30.6138,30.6618,30.5384,30.6343,148300.0
2008-12-31 11:00:00,44.67,44.76,44.62,44.76,90400.0,30.6275,30.6892,30.5932,30.6892,90400.0
2008-12-31 11:30:00,44.78,44.86,44.69,44.75,181800.0,30.7029,30.7578,30.6412,30.6823,181800.0
2008-12-31 12:00:00,44.76,44.83,44.71,44.76,112200.0,30.6892,30.7372,30.6549,30.6892,112200.0
2008-12-31 12:30:00,44.77,44.88,44.75,44.85,96100.0,30.6961,30.7715,30.6823,30.7509,96100.0
2008-12-31 13:00:00,44.85,44.87,44.62,44.67,92900.0,30.7509,30.7646,30.5932,30.6275,92900.0
2008-12-31 13:30:00,44.65,44.92,44.65,44.87,90200.0,30.6138,30.7989,30.6138,30.7646,90200.0
2008-12-31 14:00:00,44.89,45.08,44.89,45.02,117800.0,30.7783,30.9086,30.7783,30.8675,117800.0
2008-12-31 14:30:00,45.03,45.1,44.87,45.09,89200.0,30.8743,30.9223,30.7646,30.9155,89200.0
2008-12-31 15:00:00,45.11,45.24,45.0,45.21,415000.0,30.9292,31.0183,30.8537,30.9977,415000.0
2008-12-31 15:30:00,45.21,45.42,44.98,45.22,816400.0,30.9977,31.1417,30.84,31.0046,816400.0
2008-12-31 16:00:00,45.18,45.18,44.77,44.95,5800.0,30.9772,30.9772,30.6961,30.8195,5800.0
2009-01-02 09:30:00,45.17,45.28,44.79,44.89,150200.0,30.9703,31.0457,30.7098,30.7783,150200.0
2009-01-02 10:00:00,44.86,45.24,44.8,45.24,192200.0,30.7578,31.0183,30.7166,31.0183,192200.0
2009-01-02 10:30:00,45.22,45.64,45.22,45.62,47300.0,31.0046,31.2926,31.0046,31.2788,47300.0
2009-01-02 11:00:00,45.63,45.67,45.5,45.67,62400.0,31.2857,31.3131,31.1966,31.3131,62400.0
2009-01-02 11:30:00,45.69,45.76,45.61,45.63,60600.0,31.3268,31.3748,31.272,31.2857,60600.0
2009-01-02 12:00:00,45.63,45.73,45.6,45.7,91800.0,31.2857,31.3543,31.2651,31.3337,91800.0
2009-01-02 12:30:00,45.69,45.89,45.69,45.79,94700.0,31.3268,31.464,31.3268,31.3954,94700.0
2009-01-02 13:00:00,45.78,46.01,45.76,46.0,99900.0,31.3885,31.5462,31.3748,31.5394,99900.0
2009-01-02 13:30:00,46.0,46.11,45.95,46.03,119400.0,31.5394,31.6148,31.5051,31.56,119400.0
2009-01-02 14:00:00,46.03,46.14,45.89,46.13,158700.0,31.56,31.6354,31.464,31.6285,158700.0
2009-01-02 14:30:00,46.14,46.26,46.08,46.2,105600.0,31.6354,31.7177,31.5942,31.6765,105600.0
2009-01-02 15:00:00,46.2,46.35,46.19,46.33,106800.0,31.6765,31.7794,31.6697,31.7656,106800.0
2009-01-02 15:30:00,46.33,46.52,46.24,46.24,218200.0,31.7656,31.8959,31.7039,31.7039,218200.0
2009-01-02 16:00:00,46.24,46.24,46.24,46.24,0.0,31.7039,31.7039,31.7039,31.7039,0.0
2009-01-05 09:30:00,46.0,46.1,45.55,45.62,375600.0,31.5394,31.608,31.2309,31.2788,375600.0
2009-01-05 10:00:00,45.65,46.02,45.6,46.01,243000.0,31.2994,31.5531,31.2651,31.5462,243000.0
2009-01-05 10:30:00,46.0,46.33,45.98,46.21,249000.0,31.5394,31.7656,31.5257,31.6834,249000.0
2009-01-05 11:00:00,46.21,46.29,46.02,46.03,219300.0,31.6834,31.7382,31.5531,31.56,219300.0
2009-01-05 11:30:00,46.03,46.17,45.97,45.97,193000.0,31.56,31.6559,31.5188,31.5188,193000.0
2009-01-05 12:00:00,45.97,46.29,45.96,46.16,542600.0,31.5188,31.7382,31.512,31.6491,542600.0
2009-01-05 12:30:00,46.16,46.19,45.97,46.11,301800.0,31.6491,31.6697,31.5188,31.6148,301800.0
2009-01-05 13:00:00,46.12,46.26,46.09,46.16,274900.0,31.6217,31.7177,31.6011,31.6491,274900.0
2009-01-05 13:30:00,46.17,46.4,46.03,46.32,351600.0,31.6559,31.8136,31.56,31.7588,351600.0
2009-01-05 14:00:00,46.32,46.42,45.98,46.0,230000.0,31.7588,31.8274,31.5257,31.5394,230000.0
2009-01-05 14:30:00,45.98,46.1,45.81,45.91,242900.0,31.5257,31.608,31.4091,31.4777,242900.0
2009-01-05 15:00:00,45.95,46.05,45.67,45.72,404300.0,31.5051,31.5737,31.3131,31.3474,404300.0
2009-01-05 15:30:00,45.71,45.95,45.65,45.93,320600.0,31.3406,31.5051,31.2994,31.4914,320600.0
2009-01-05 16:00:00,45.87,45.95,45.87,45.95,1000.0,31.4503,31.5051,31.4503,31.5051,1000.0
2009-01-06 09:30:00,46.4,46.74,46.27,46.67,191000.0,31.8136,32.0468,31.7245,31.9988,191000.0
2009-01-06 10:00:00,46.66,46.78,45.95,46.02,188100.0,31.9919,32.0742,31.5051,31.5531,188100.0
2009-01-06 10:30:00,46.04,46.28,46.04,46.08,111300.0,31.5668,31.7314,31.5668,31.5942,111300.0
2009-01-06 11:00:00,46.09,46.11,45.9,46.07,163800.0,31.6011,31.6148,31.4708,31.5874,163800.0
2009-01-06 11:30:00,46.06,46.19,46.06,46.12,147800.0,31.5805,31.6697,31.5805,31.6217,147800.0
2009-01-06 12:00:00,46.1,46.29,46.07,46.13,106500.0,31.608,31.7382,31.5874,31.6285,106500.0
2009-01-06 12:30:00,46.13,46.34,46.12,46.27,122100.0,31.6285,31.7725,31.6217,31.7245,122100.0
2009-01-06 13:00:00,46.27,46.29,45.93,46.06,193400.0,31.7245,31.7382,31.4914,31.5805,193400.0
2009-01-06 13:30:00,46.05,46.26,45.96,46.14,199800.0,31.5737,31.7177,31.512,31.6354,199800.0
2009-01-06 14:00:00,46.12,46.44,45.99,46.39,230700.0,31.6217,31.8411,31.5325,31.8068,230700.0
2009-01-06 14:30:00,46.38,46.64,46.37,46.63,116400.0,31.7999,31.9782,31.7931,31.9713,116400.0
2009-01-06 15:00:00,46.63,46.64,46.1,46.19,208500.0,31.9713,31.9782,31.608,31.6697,208500.0
2009-01-06 15:30:00,46.18,46.34,46.03,46.24,381100.0,31.6628,31.7725,31.56,31.7039,381100.0
2009-01-06 16:00:00,46.36,46.36,46.36,46.36,1900.0,31.7862,31.7862,31.7862,31.7862,1900.0
2009-01-07 09:30:00,45.61,45.7,45.44,45.59,104100.0,31.272,31.3337,31.1554,31.2583,104100.0
2009-01-07 10:00:00,45.58,45.65,45.29,45.41,75400.0,31.2514,31.2994,31.0526,31.1349,75400.0
2009-01-07 10:30:00,45.39,45.47,45.26,45.4,116500.0,31.1211,31.176,31.032,31.128,116500.0
2009-01-07 11:00:00,45.38,45.52,45.34,45.46,87800.0,31.1143,31.2103,31.0869,31.1691,87800.0
2009-01-07 11:30:00,45.45,45.67,45.45,45.65,55200.0,31.1623,31.3131,31.1623,31.2994,55200.0
2009-01-07 12:00:00,45.62,45.62,45.42,45.44,93600.0,31.2788,31.2788,31.1417,31.1554,93600.0
2009-01-07 12:30:00,45.43,45.5,45.33,45.35,106700.0,31.1486,31.1966,31.08,31.0937,106700.0
2009-01-07 13:00:00,45.35,45.46,45.3,45.42,71900.0,31.0937,31.1691,31.0594,31.1417,71900.0
2009-01-07 13:30:00,45.41,45.47,45.13,45.16,82700.0,31.1349,31.176,30.9429,30.9635,82700.0
2009-01-07 14:00:00,45.14,45.19,45.0,45.08,92800.0,30.9497,30.984,30.8537,30.9086,92800.0
2009-01-07 14:30:00,45.07,45.09,44.9,44.92,131000.0,30.9017,30.9155,30.7852,30.7989,131000.0
2009-01-07 15:00:00,44.91,44.95,44.72,44.92,132700.0,30.792,30.8195,30.6618,30.7989,132700.0
2009-01-07 15:30:00,44.93,45.03,44.7,44.94,179000.0,30.8058,30.8743,30.6481,30.8126,179000.0
2009-01-07 16:00:00,44.89,44.89,44.86,44.86,500.0,30.7783,30.7783,30.7578,30.7578,500.0
2009-01-08 09:30:00,44.63,44.73,44.44,44.5,269200.0,30.6001,30.6686,30.4698,30.5109,269200.0
2009-01-08 10:00:00,44.48,44.66,44.4,44.63,149400.0,30.4972,30.6206,30.4424,30.6001,149400.0
2009-01-08 10:30:00,44.62,44.92,44.56,44.81,131200.0,30.5932,30.7989,30.5521,30.7235,131200.0
2009-01-08 11:00:00,44.83,44.97,44.6,44.6,130100.0,30.7372,30.8332,30.5795,30.5795,130100.0
2009-01-08 11:30:00,44.6,44.64,44.47,44.53,106900.0,30.5795,30.6069,30.4904,30.5315,106900.0
2009-01-08 12:00:00,44.53,44.73,44.51,44.62,110700.0,30.5315,30.6686,30.5178,30.5932,110700.0
2009-01-08 12:30:00,44.61,44.74,44.55,44.57,92000.0,30.5863,30.6755,30.5452,30.5589,92000.0
2009-01-08 13:00:00,44.57,44.58,44.4,44.43,110700.0,30.5589,30.5658,30.4424,30.4629,110700.0
2009-01-08 13:30:00,44.41,44.61,44.39,44.55,132000.0,30.4492,30.5863,30.4355,30.5452,132000.0
2009-01-08 14:00:00,44.56,44.81,44.54,44.59,131100.0,30.5521,30.7235,30.5384,30.5726,131100.0
2009-01-08 14:30:00,44.6,44.93,44.52,44.87,144300.0,30.5795,30.8058,30.5246,30.7646,144300.0
2009-01-08 15:00:00,44.87,45.0,44.66,44.75,156400.0,30.7646,30.8537,30.6206,30.6823,156400.0
2009-01-08 15:30:00,44.78,45.01,44.64,45.01,318800.0,30.7029,30.8606,30.6069,30.8606,318800.0
2009-01-08 16:00:00,45.0,45.0,45.0,45.0,100.0,30.8537,30.8537,30.8537,30.8537,100.0
2009-01-09 09:30:00,45.04,45.19,44.13,44.27,173500.0,30.8812,30.984,30.2572,30.3532,173500.0
2009-01-09 10:00:00,44.23,44.46,44.2,44.27,68700.0,30.3258,30.4835,30.3052,30.3532,68700.0
2009-01-09 10:30:00,44.25,44.35,44.1,44.25,102100.0,30.3395,30.4081,30.2367,30.3395,102100.0
2009-01-09 11:00:00,44.27,44.51,44.22,44.44,100300.0,30.3532,30.5178,30.319,30.4698,100300.0
2009-01-09 11:30:00,44.43,44.45,44.24,44.33,145500.0,30.4629,30.4766,30.3327,30.3944,145500.0
2009-01-09 12:00:00,44.33,44.5,44.28,44.28,64100.0,30.3944,30.5109,30.3601,30.3601,64100.0
2009-01-09 12:30:00,44.28,44.4,44.24,44.31,98200.0,30.3601,30.4424,30.3327,30.3807,98200.0
2009-01-09 13:00:00,44.32,44.46,44.15,44.27,93200.0,30.3875,30.4835,30.271,30.3532,93200.0
2009-01-09 13:30:00,44.26,44.37,44.19,44.23,53900.0,30.3464,30.4218,30.2984,30.3258,53900.0
2009-01-09 14:00:00,44.28,44.5,44.27,44.4,63000.0,30.3601,30.5109,30.3532,30.4424,63000.0
2009-01-09 14:30:00,44.39,44.6,44.39,44.49,117500.0,30.4355,30.5795,30.4355,30.5041,117500.0
2009-01-09 15:00:00,44.47,44.57,44.14,44.31,183800.0,30.4904,30.5589,30.2641,30.3807,183800.0
2009-01-09 15:30:00,44.34,44.44,43.92,44.0,387200.0,30.4012,30.4698,30.1133,30.1681,387200.0
2009-01-09 16:00:00,44.02,44.04,44.02,44.04,3100.0,30.1818,30.1955,30.1818,30.1955,3100.0
2009-01-12 09:30:00,43.94,43.97,43.52,43.67,886900.0,30.127,30.1475,29.839,29.9418,886900.0
2009-01-12 10:00:00,43.67,43.68,43.4,43.57,322500.0,29.9418,29.9487,29.7567,29.8733,322500.0
2009-01-12 10:30:00,43.57,43.68,43.54,43.54,78900.0,29.8733,29.9487,29.8527,29.8527,78900.0
2009-01-12 11:00:00,43.54,43.57,43.4,43.41,173000.0,29.8527,29.8733,29.7567,29.7636,173000.0
2009-01-12 11:30:00,43.42,43.45,43.22,43.22,98600.0,29.7704,29.791,29.6333,29.6333,98600.0
2009-01-12 12:00:00,43.22,43.31,43.18,43.28,110800.0,29.6333,29.695,29.6059,29.6745,110800.0
2009-01-12 12:30:00,43.27,43.36,43.18,43.21,99100.0,29.6676,29.7293,29.6059,29.6265,99100.0
2009-01-12 13:00:00,43.2,43.32,43.18,43.26,91500.0,29.6196,29.7019,29.6059,29.6607,91500.0
2009-01-12 13:30:00,43.25,43.34,43.17,43.2,91500.0,29.6539,29.7156,29.599,29.6196,91500.0
2009-01-12 14:00:00,43.19,43.19,42.95,43.02,74400.0,29.6127,29.6127,29.4482,29.4962,74400.0
2009-01-12 14:30:00,42.99,42.99,42.78,42.84,87800.0,29.4756,29.4756,29.3316,29.3728,87800.0
2009-01-12 15:00:00,42.84,42.94,42.7,42.82,157200.0,29.3728,29.4413,29.2768,29.3591,157200.0
2009-01-12 15:30:00,42.82,42.99,42.59,42.89,285800.0,29.3591,29.4756,29.2014,29.4071,285800.0
2009-01-12 16:00:00,42.86,42.91,42.86,42.91,1200.0,29.3865,29.4208,29.3865,29.4208,1200.0
2009-01-13 09:30:00,42.72,42.96,42.51,42.85,78100.0,29.2905,29.455,29.1465,29.3796,78100.0
2009-01-13 10:00:00,42.85,43.05,42.7,42.76,108300.0,29.3796,29.5168,29.2768,29.3179,108300.0
2009-01-13 10:30:00,42.77,43.0,42.61,42.95,107400.0,29.3248,29.4825,29.2151,29.4482,107400.0
2009-01-13 11:00:00,42.94,43.03,42.69,42.94,118900.0,29.4413,29.503,29.2699,29.4413,118900.0
2009-01-13 11:30:00,42.93,43.13,42.88,43.07,181500.0,29.4345,29.5716,29.4002,29.5305,181500.0
2009-01-13 12:00:00,43.1,43.11,42.84,42.87,225300.0,29.551,29.5579,29.3728,29.3933,225300.0
2009-01-13 12:30:00,42.86,43.0,42.78,42.78,148000.0,29.3865,29.4825,29.3316,29.3316,148000.0
2009-01-13 13:00:00,42.78,42.83,42.59,42.64,98100.0,29.3316,29.3659,29.2014,29.2356,98100.0
2009-01-13 13:30:00,42.64,42.7,42.38,42.41,121900.0,29.2356,29.2768,29.0574,29.0779,121900.0
2009-01-13 14:00:00,42.41,42.63,42.36,42.4,121200.0,29.0779,29.2288,29.0437,29.0711,121200.0
2009-01-13 14:30:00,42.41,42.99,42.41,42.72,299200.0,29.0779,29.4756,29.0779,29.2905,299200.0
2009-01-13 15:00:00,42.69,42.82,42.43,42.77,323600.0,29.2699,29.3591,29.0917,29.3248,323600.0
2009-01-13 15:30:00,42.77,42.98,42.52,42.83,532400.0,29.3248,29.4688,29.1534,29.3659,532400.0
2009-01-13 16:00:00,42.84,42.84,42.84,42.84,1000.0,29.3728,29.3728,29.3728,29.3728,1000.0
2009-01-14 09:30:00,42.0,42.02,41.57,41.64,184900.0,28.7968,28.8105,28.502,28.55,184900.0
2009-01-14 10:00:00,41.62,41.73,41.43,41.51,161800.0,28.5363,28.6117,28.406,28.4609,161800.0
2009-01-14 10:30:00,41.51,41.51,41.08,41.26,197000.0,28.4609,28.4609,28.166,28.2895,197000.0
2009-01-14 11:00:00,41.24,41.34,41.07,41.29,160200.0,28.2757,28.3443,28.1592,28.31,160200.0
2009-01-14 11:30:00,41.29,41.44,41.28,41.4,117500.0,28.31,28.4129,28.3032,28.3854,117500.0
2009-01-14 12:00:00,41.4,41.45,41.24,41.34,127100.0,28.3854,28.4197,28.2757,28.3443,127100.0
2009-01-14 12:30:00,41.35,41.51,41.21,41.48,135800.0,28.3512,28.4609,28.2552,28.4403,135800.0
2009-01-14 13:00:00,41.48,41.53,41.25,41.27,128700.0,28.4403,28.4746,28.2826,28.2963,128700.0
2009-01-14 13:30:00,41.27,41.42,41.23,41.33,100600.0,28.2963,28.3992,28.2689,28.3375,100600.0
2009-01-14 14:00:00,41.32,41.57,41.25,41.46,191700.0,28.3306,28.502,28.2826,28.4266,191700.0
2009-01-14 14:30:00,41.48,41.76,41.48,41.55,140000.0,28.4403,28.6323,28.4403,28.4883,140000.0
2009-01-14 15:00:00,41.54,41.54,41.16,41.32,312200.0,28.4814,28.4814,28.2209,28.3306,312200.0
2009-01-14 15:30:00,41.3,41.55,41.11,41.42,448100.0,28.3169,28.4883,28.1866,28.3992,448100.0
2009-01-14 16:00:00,41.42,41.42,41.42,41.42,0.0,28.3992,28.3992,28.3992,28.3992,0.0
2009-01-15 09:30:00,41.28,41.36,40.53,40.72,313300.0,28.3032,28.358,27.7889,27.9192,313300.0
2009-01-15 10:00:00,40.72,40.82,40.0,40.09,277600.0,27.9192,27.9878,27.4256,27.4873,277600.0
2009-01-15 10:30:00,40.09,40.27,39.91,40.15,249300.0,27.4873,27.6107,27.3638,27.5284,249300.0
2009-01-15 11:00:00,40.14,40.41,40.13,40.35,147800.0,27.5215,27.7067,27.5147,27.6655,147800.0
2009-01-15 11:30:00,40.35,40.41,40.11,40.22,134100.0,27.6655,27.7067,27.501,27.5764,134100.0
2009-01-15 12:00:00,40.22,40.27,39.96,40.01,124600.0,27.5764,27.6107,27.3981,27.4324,124600.0
2009-01-15 12:30:00,40.01,40.03,39.82,40.0,96800.0,27.4324,27.4461,27.3021,27.4256,96800.0
2009-01-15 13:00:00,40.02,40.26,40.01,40.25,124000.0,27.4393,27.6038,27.4324,27.597,124000.0
2009-01-15 13:30:00,40.27,40.97,40.24,40.86,209500.0,27.6107,28.0906,27.5901,28.0152,209500.0
2009-01-15 14:00:00,40.89,41.27,40.82,41.19,234200.0,28.0358,28.2963,27.9878,28.2415,234200.0
2009-01-15 14:30:00,41.2,41.71,41.11,41.36,264300.0,28.2483,28.598,28.1866,28.358,264300.0
2009-01-15 15:00:00,41.34,41.52,40.98,41.06,280300.0,28.3443,28.4677,28.0975,28.1523,280300.0
2009-01-15 15:30:00,41.05,41.16,40.58,41.12,300500.0,28.1455,28.2209,27.8232,28.1935,300500.0
2009-01-15 16:00:00,41.11,41.11,41.11,41.11,400.0,28.1866,28.1866,28.1866,28.1866,400.0
2009-01-16 09:30:00,41.83,41.98,41.41,41.49,267500.0,28.6803,28.7831,28.3923,28.4472,267500.0
2009-01-16 10:00:00,41.47,41.73,41.31,41.51,156300.0,28.4334,28.6117,28.3237,28.4609,156300.0
2009-01-16 10:30:00,41.5,41.66,41.25,41.32,194100.0,28.454,28.5637,28.2826,28.3306,194100.0
2009-01-16 11:00:00,41.33,41.35,41.05,41.21,228200.0,28.3375,28.3512,28.1455,28.2552,228200.0
2009-01-16 11:30:00,41.22,41.26,40.62,40.72,166300.0,28.262,28.2895,27.8507,27.9192,166300.0
2009-01-16 12:00:00,40.72,40.77,40.17,40.25,200600.0,27.9192,27.9535,27.5421,27.597,200600.0
2009-01-16 12:30:00,40.26,40.68,40.24,40.63,140500.0,27.6038,27.8918,27.5901,27.8575,140500.0
2009-01-16 13:00:00,40.66,40.79,40.43,40.59,110100.0,27.8781,27.9672,27.7204,27.8301,110100.0
2009-01-16 13:30:00,40.6,40.94,40.57,40.91,222600.0,27.8369,28.0701,27.8164,28.0495,222600.0
2009-01-16 14:00:00,40.94,41.16,40.76,40.99,206500.0,28.0701,28.2209,27.9466,28.1043,206500.0
2009-01-16 14:30:00,40.99,41.22,40.8,41.22,255000.0,28.1043,28.262,27.9741,28.262,255000.0
2009-01-16 15:00:00,41.22,41.53,41.02,41.13,158400.0,28.262,28.4746,28.1249,28.2003,158400.0
2009-01-16 15:30:00,41.09,41.38,41.07,41.2,217700.0,28.1729,28.3717,28.1592,28.2483,217700.0
2009-01-16 16:00:00,41.23,41.23,41.23,41.23,1000.0,28.2689,28.2689,28.2689,28.2689,1000.0
2009-01-20 09:30:00,40.75,40.85,39.86,40.0,231500.0,27.9398,28.0083,27.3296,27.4256,231500.0
2009-01-20 10:00:00,40.0,40.3,39.8,40.3,200600.0,27.4256,27.6312,27.2884,27.6312,200600.0
2009-01-20 10:30:00,40.29,40.3,39.94,39.97,218900.0,27.6244,27.6312,27.3844,27.405,218900.0
2009-01-20 11:00:00,39.98,40.06,39.79,39.87,162700.0,27.4118,27.4667,27.2816,27.3364,162700.0
2009-01-20 11:30:00,39.88,40.23,39.88,39.97,175000.0,27.3433,27.5833,27.3433,27.405,175000.0
2009-01-20 12:00:00,39.97,40.21,39.63,39.7,149200.0,27.405,27.5695,27.1719,27.2199,149200.0
2009-01-20 12:30:00,39.69,40.06,39.67,39.83,149600.0,27.213,27.4667,27.1993,27.309,149600.0
2009-01-20 13:00:00,39.82,40.01,39.66,39.92,308800.0,27.3021,27.4324,27.1924,27.3707,308800.0
2009-01-20 13:30:00,39.91,39.91,39.56,39.57,95400.0,27.3638,27.3638,27.1239,27.1307,95400.0
2009-01-20 14:00:00,39.55,39.69,39.25,39.47,120200.0,27.117,27.213,26.9113,27.0622,120200.0
2009-01-20 14:30:00,39.45,39.57,39.18,39.28,152300.0,27.0485,27.1307,26.8633,26.9319,152300.0
2009-01-20 15:00:00,39.25,39.26,38.83,39.04,174900.0,26.9113,26.9182,26.6234,26.7673,174900.0
2009-01-20 15:30:00,39.04,39.26,38.67,38.75,274100.0,26.7673,26.9182,26.5137,26.5685,274100.0
2009-01-20 16:00:00,38.75,38.75,38.75,38.75,0.0,26.5685,26.5685,26.5685,26.5685,0.0
2009-01-21 09:30:00,39.44,39.66,39.2,39.59,361400.0,27.0416,27.1924,26.877,27.1444,361400.0
2009-01-21 10:00:00,39.6,39.67,39.27,39.27,137400.0,27.1513,27.1993,26.925,26.925,137400.0
2009-01-21 10:30:00,39.27,39.31,38.62,38.65,140600.0,26.925,26.9525,26.4794,26.4999,140600.0
2009-01-21 11:00:00,38.65,39.0,38.65,39.0,147500.0,26.4999,26.7399,26.4999,26.7399,147500.0
2009-01-21 11:30:00,39.0,39.3,38.99,39.1,106300.0,26.7399,26.9456,26.7331,26.8085,106300.0
2009-01-21 12:00:00,39.11,39.35,39.02,39.11,127600.0,26.8153,26.9799,26.7536,26.8153,127600.0
2009-01-21 12:30:00,39.11,39.23,38.97,39.22,152600.0,26.8153,26.8976,26.7193,26.8908,152600.0
2009-01-21 13:00:00,39.21,39.32,38.98,39.01,199400.0,26.8839,26.9593,26.7262,26.7468,199400.0
2009-01-21 13:30:00,39.01,39.41,39.0,39.4,196900.0,26.7468,27.021,26.7399,27.0142,196900.0
2009-01-21 14:00:00,39.4,39.55,39.27,39.48,114200.0,27.0142,27.117,26.925,27.069,114200.0
2009-01-21 14:30:00,39.51,39.97,39.49,39.95,246900.0,27.0896,27.405,27.0759,27.3913,246900.0
2009-01-21 15:00:00,39.96,40.25,39.86,40.04,355900.0,27.3981,27.597,27.3296,27.453,355900.0
2009-01-21 15:30:00,40.05,40.67,39.97,40.57,428100.0,27.4598,27.8849,27.405,27.8164,428100.0
2009-01-21 16:00:00,40.53,40.53,40.51,40.52,3000.0,27.7889,27.7889,27.7752,27.7821,3000.0
2009-01-22 09:30:00,39.69,40.05,39.59,39.72,237700.0,27.213,27.4598,27.1444,27.2336,237700.0
2009-01-22 10:00:00,39.71,39.95,39.64,39.69,194300.0,27.2267,27.3913,27.1787,27.213,194300.0
2009-01-22 10:30:00,39.71,39.71,39.4,39.53,220800.0,27.2267,27.2267,27.0142,27.1033,220800.0
2009-01-22 11:00:00,39.5,39.7,39.37,39.51,230400.0,27.0827,27.2199,26.9936,27.0896,230400.0
2009-01-22 11:30:00,39.5,39.5,39.09,39.12,139900.0,27.0827,27.0827,26.8016,26.8222,139900.0
2009-01-22 12:00:00,39.12,39.37,39.07,39.35,132800.0,26.8222,26.9936,26.7879,26.9799,132800.0
2009-01-22 12:30:00,39.34,39.69,39.28,39.52,266800.0,26.973,27.213,26.9319,27.0964,266800.0
2009-01-22 13:00:00,39.52,39.71,39.37,39.54,159000.0,27.0964,27.2267,26.9936,27.1102,159000.0
2009-01-22 13:30:00,39.54,40.02,39.41,40.02,140100.0,27.1102,27.4393,27.021,27.4393,140100.0
2009-01-22 14:00:00,40.03,40.57,39.92,40.3,419900.0,27.4461,27.8164,27.3707,27.6312,419900.0
2009-01-22 14:30:00,40.28,40.43,39.91,40.13,247400.0,27.6175,27.7204,27.3638,27.5147,247400.0
2009-01-22 15:00:00,40.13,40.13,39.54,39.83,249400.0,27.5147,27.5147,27.1102,27.309,249400.0
2009-01-22 15:30:00,39.86,40.22,39.62,39.94,304900.0,27.3296,27.5764,27.165,27.3844,304900.0
2009-01-22 16:00:00,39.96,40.01,39.96,40.01,35600.0,27.3981,27.4324,27.3981,27.4324,35600.0
2009-01-23 09:30:00,38.85,39.36,38.73,39.18,196300.0,26.6371,26.9867,26.5548,26.8633,196300.0
2009-01-23 10:00:00,39.16,39.48,39.16,39.39,112700.0,26.8496,27.069,26.8496,27.0073,112700.0
2009-01-23 10:30:00,39.37,39.37,39.02,39.18,86500.0,26.9936,26.9936,26.7536,26.8633,86500.0
2009-01-23 11:00:00,39.19,39.92,39.19,39.68,146000.0,26.8702,27.3707,26.8702,27.2062,146000.0
2009-01-23 11:30:00,39.67,39.8,39.34,39.39,83600.0,27.1993,27.2884,26.973,27.0073,83600.0
2009-01-23 12:00:00,39.42,39.86,39.4,39.8,83200.0,27.0279,27.3296,27.0142,27.2884,83200.0
2009-01-23 12:30:00,39.78,39.88,39.46,39.65,102900.0,27.2747,27.3433,27.0553,27.1856,102900.0
2009-01-23 13:00:00,39.62,40.16,39.55,39.97,99500.0,27.165,27.5353,27.117,27.405,99500.0
2009-01-23 13:30:00,39.97,40.34,39.96,40.31,133400.0,27.405,27.6587,27.3981,27.6381,133400.0
2009-01-23 14:00:00,40.36,40.41,39.99,40.25,92200.0,27.6724,27.7067,27.4187,27.597,92200.0
2009-01-23 14:30:00,40.28,40.29,39.75,39.85,184900.0,27.6175,27.6244,27.2541,27.3227,184900.0
2009-01-23 15:00:00,39.85,40.16,39.73,39.95,151600.0,27.3227,27.5353,27.2404,27.3913,151600.0
2009-01-23 15:30:00,39.91,40.26,39.85,40.12,235600.0,27.3638,27.6038,27.3227,27.5078,235600.0
2009-01-23 16:00:00,39.95,40.01,39.95,40.01,19600.0,27.3913,27.4324,27.3913,27.4324,19600.0
2009-01-26 09:30:00,40.3,40.83,40.2,40.65,179800.0,27.6312,27.9946,27.5627,27.8712,179800.0
2009-01-26 10:00:00,40.67,41.14,40.67,40.99,161300.0,27.8849,28.2072,27.8849,28.1043,161300.0
2009-01-26 10:30:00,41.01,41.06,40.83,40.94,93100.0,28.1181,28.1523,27.9946,28.0701,93100.0
2009-01-26 11:00:00,40.92,41.01,40.67,40.78,128900.0,28.0563,28.1181,27.8849,27.9604,128900.0
2009-01-26 11:30:00,40.77,40.85,40.59,40.69,90500.0,27.9535,28.0083,27.8301,27.8986,90500.0
2009-01-26 12:00:00,40.7,40.83,40.6,40.79,131700.0,27.9055,27.9946,27.8369,27.9672,131700.0
2009-01-26 12:30:00,40.79,40.84,40.59,40.71,228500.0,27.9672,28.0015,27.8301,27.9124,228500.0
2009-01-26 13:00:00,40.71,40.81,40.49,40.61,218400.0,27.9124,27.9809,27.7615,27.8438,218400.0
2009-01-26 13:30:00,40.62,40.62,40.12,40.19,101300.0,27.8507,27.8507,27.5078,27.5558,101300.0
2009-01-26 14:00:00,40.18,40.19,39.8,39.97,171900.0,27.549,27.5558,27.2884,27.405,171900.0
2009-01-26 14:30:00,39.99,40.28,39.89,40.23,116500.0,27.4187,27.6175,27.3501,27.5833,116500.0
2009-01-26 15:00:00,40.26,40.59,40.25,40.47,149800.0,27.6038,27.8301,27.597,27.7478,149800.0
2009-01-26 15:30:00,40.47,40.51,40.07,40.17,279700.0,27.7478,27.7752,27.4735,27.5421,279700.0
2009-01-26 16:00:00,40.2,40.2,40.18,40.18,600.0,27.5627,27.5627,27.549,27.549,600.0
2009-01-27 09:30:00,40.4,40.77,40.36,40.6,121500.0,27.6998,27.9535,27.6724,27.8369,121500.0
2009-01-27 10:00:00,40.58,40.62,40.14,40.33,90200.0,27.8232,27.8507,27.5215,27.6518,90200.0
2009-01-27 10:30:00,40.34,40.42,40.16,40.42,94400.0,27.6587,27.7135,27.5353,27.7135,94400.0
2009-01-27 11:00:00,40.4,40.69,40.36,40.65,73800.0,27.6998,27.8986,27.6724,27.8712,73800.0
2009-01-27 11:30:00,40.66,40.68,40.45,40.54,136500.0,27.8781,27.8918,27.7341,27.7958,136500.0
2009-01-27 12:00:00,40.55,40.96,40.48,40.9,207000.0,27.8027,28.0838,27.7547,28.0426,207000.0
2009-01-27 12:30:00,40.89,40.94,40.74,40.8,60100.0,28.0358,28.0701,27.9329,27.9741,60100.0
2009-01-27 13:00:00,40.78,40.91,40.6,40.74,80300.0,27.9604,28.0495,27.8369,27.9329,80300.0
2009-01-27 13:30:00,40.73,40.85,40.59,40.59,119100.0,27.9261,28.0083,27.8301,27.8301,119100.0
2009-01-27 14:00:00,40.58,40.64,40.43,40.49,109300.0,27.8232,27.8644,27.7204,27.7615,109300.0
2009-01-27 14:30:00,40.45,40.77,40.43,40.74,76300.0,27.7341,27.9535,27.7204,27.9329,76300.0
2009-01-27 15:00:00,40.75,40.9,40.56,40.84,191900.0,27.9398,28.0426,27.8095,28.0015,191900.0
2009-01-27 15:30:00,40.83,40.83,40.62,40.72,195500.0,27.9946,27.9946,27.8507,27.9192,195500.0
2009-01-27 16:00:00,40.72,40.72,40.72,40.72,0.0,27.9192,27.9192,27.9192,27.9192,0.0
2009-01-28 09:30:00,41.83,41.91,41.63,41.69,147600.0,28.6803,28.7351,28.5431,28.5843,147600.0
2009-01-28 10:00:00,41.69,41.81,41.65,41.79,68700.0,28.5843,28.6666,28.5569,28.6528,68700.0
2009-01-28 10:30:00,41.8,41.99,41.78,41.9,136500.0,28.6597,28.79,28.646,28.7283,136500.0
2009-01-28 11:00:00,41.9,42.05,41.88,41.94,151600.0,28.7283,28.8311,28.7146,28.7557,151600.0
2009-01-28 11:30:00,41.95,41.99,41.79,41.85,89100.0,28.7626,28.79,28.6528,28.694,89100.0
2009-01-28 12:00:00,41.87,41.99,41.83,41.98,64900.0,28.7077,28.79,28.6803,28.7831,64900.0
2009-01-28 12:30:00,41.98,41.99,41.92,41.93,93100.0,28.7831,28.79,28.742,28.7488,93100.0
2009-01-28 13:00:00,41.91,42.21,41.86,42.19,67400.0,28.7351,28.9408,28.7008,28.9271,67400.0
2009-01-28 13:30:00,42.2,42.35,42.19,42.2,65000.0,28.934,29.0368,28.9271,28.934,65000.0
2009-01-28 14:00:00,42.18,42.55,42.15,42.3,182100.0,28.9202,29.1739,28.8997,29.0025,182100.0
2009-01-28 14:30:00,42.32,42.38,42.05,42.38,163700.0,29.0162,29.0574,28.8311,29.0574,163700.0
2009-01-28 15:00:00,42.37,42.42,41.83,41.92,183800.0,29.0505,29.0848,28.6803,28.742,183800.0
2009-01-28 15:30:00,41.91,42.35,41.87,42.28,151100.0,28.7351,29.0368,28.7077,28.9888,151100.0
2009-01-28 16:00:00,42.28,42.28,42.28,42.28,0.0,28.9888,28.9888,28.9888,28.9888,0.0
2009-01-29 09:30:00,41.6,41.68,41.27,41.34,117400.0,28.5226,28.5774,28.2963,28.3443,117400.0
2009-01-29 10:00:00,41.33,41.52,41.15,41.52,145600.0,28.3375,28.4677,28.214,28.4677,145600.0
2009-01-29 10:30:00,41.53,41.68,41.35,41.65,86900.0,28.4746,28.5774,28.3512,28.5569,86900.0
2009-01-29 11:00:00,41.64,41.67,41.44,41.45,58700.0,28.55,28.5706,28.4129,28.4197,58700.0
2009-01-29 11:30:00,41.43,41.45,41.26,41.33,49700.0,28.406,28.4197,28.2895,28.3375,49700.0
2009-01-29 12:00:00,41.3,41.3,41.11,41.25,40000.0,28.3169,28.3169,28.1866,28.2826,40000.0
2009-01-29 12:30:00,41.24,41.28,40.92,40.94,57700.0,28.2757,28.3032,28.0563,28.0701,57700.0
2009-01-29 13:00:00,40.95,41.08,40.88,41.05,54200.0,28.0769,28.166,28.0289,28.1455,54200.0
2009-01-29 13:30:00,41.07,41.09,40.83,40.91,61500.0,28.1592,28.1729,27.9946,28.0495,61500.0
2009-01-29 14:00:00,40.91,41.1,40.88,41.09,124700.0,28.0495,28.1798,28.0289,28.1729,124700.0
2009-01-29 14:30:00,41.08,41.18,40.98,41.01,95900.0,28.166,28.2346,28.0975,28.1181,95900.0
2009-01-29 15:00:00,41.01,41.17,40.9,40.96,213600.0,28.1181,28.2278,28.0426,28.0838,213600.0
2009-01-29 15:30:00,40.95,40.95,40.63,40.7,243700.0,28.0769,28.0769,27.8575,27.9055,243700.0
2009-01-29 16:00:00,40.66,40.67,40.66,40.67,300.0,27.8781,27.8849,27.8781,27.8849,300.0
2009-01-30 09:30:00,40.84,41.0,40.43,40.43,243200.0,28.0015,28.1112,27.7204,27.7204,243200.0
2009-01-30 10:00:00,40.42,40.49,40.07,40.1,308000.0,27.7135,27.7615,27.4735,27.4941,308000.0
2009-01-30 10:30:00,40.1,40.13,39.92,40.07,115900.0,27.4941,27.5147,27.3707,27.4735,115900.0
2009-01-30 11:00:00,40.08,40.23,39.77,39.8,116300.0,27.4804,27.5833,27.2679,27.2884,116300.0
2009-01-30 11:30:00,39.8,40.01,39.79,39.96,59300.0,27.2884,27.4324,27.2816,27.3981,59300.0
2009-01-30 12:00:00,39.97,40.14,39.86,40.1,62800.0,27.405,27.5215,27.3296,27.4941,62800.0
2009-01-30 12:30:00,40.11,40.22,40.02,40.21,78600.0,27.501,27.5764,27.4393,27.5695,78600.0
2009-01-30 13:00:00,40.19,40.41,39.9,40.01,129400.0,27.5558,27.7067,27.357,27.4324,129400.0
2009-01-30 13:30:00,40.0,40.0,39.62,39.88,91800.0,27.4256,27.4256,27.165,27.3433,91800.0
2009-01-30 14:00:00,39.92,40.04,39.79,39.97,86200.0,27.3707,27.453,27.2816,27.405,86200.0
2009-01-30 14:30:00,39.97,40.07,39.7,39.8,75700.0,27.405,27.4735,27.2199,27.2884,75700.0
2009-01-30 15:00:00,39.79,39.93,39.46,39.46,161100.0,27.2816,27.3776,27.0553,27.0553,161100.0
2009-01-30 15:30:00,39.45,39.68,39.31,39.64,203800.0,27.0485,27.2062,26.9525,27.1787,203800.0
2009-01-30 16:00:00,39.69,39.69,39.69,39.69,3900.0,27.213,27.213,27.213,27.213,3900.0
2009-02-02 09:30:00,39.02,39.22,38.87,39.02,94300.0,26.7536,26.8908,26.6508,26.7536,94300.0
2009-02-02 10:00:00,39.03,39.51,39.03,39.41,128600.0,26.7605,27.0896,26.7605,27.021,128600.0
2009-02-02 10:30:00,39.42,39.5,39.24,39.34,130200.0,27.0279,27.0827,26.9045,26.973,130200.0
2009-02-02 11:00:00,39.32,39.34,39.13,39.23,119400.0,26.9593,26.973,26.829,26.8976,119400.0
2009-02-02 11:30:00,39.24,39.47,39.24,39.4,135700.0,26.9045,27.0622,26.9045,27.0142,135700.0
2009-02-02 12:00:00,39.42,39.61,39.42,39.52,95800.0,27.0279,27.1582,27.0279,27.0964,95800.0
2009-02-02 12:30:00,39.53,39.82,39.53,39.72,101400.0,27.1033,27.3021,27.1033,27.2336,101400.0
2009-02-02 13:00:00,39.72,39.74,39.36,39.4,77600.0,27.2336,27.2473,26.9867,27.0142,77600.0
2009-02-02 13:30:00,39.41,39.51,39.2,39.24,111800.0,27.021,27.0896,26.877,26.9045,111800.0
2009-02-02 14:00:00,39.25,39.33,39.13,39.22,64000.0,26.9113,26.9662,26.829,26.8908,64000.0
2009-02-02 14:30:00,39.22,39.26,39.09,39.1,57700.0,26.8908,26.9182,26.8016,26.8085,57700.0
2009-02-02 15:00:00,39.1,39.48,39.08,39.48,102500.0,26.8085,27.069,26.7948,27.069,102500.0
2009-02-02 15:30:00,39.51,39.82,39.51,39.56,209400.0,27.0896,27.3021,27.0896,27.1239,209400.0
2009-02-02 16:00:00,39.56,39.56,39.56,39.56,0.0,27.1239,27.1239,27.1239,27.1239,0.0
2009-02-03 09:30:00,39.84,39.9,39.42,39.49,97200.0,27.3159,27.357,27.0279,27.0759,97200.0
2009-02-03 10:00:00,39.51,39.74,39.31,39.48,175700.0,27.0896,27.2473,26.9525,27.069,175700.0
2009-02-03 10:30:00,39.46,39.75,39.42,39.58,118800.0,27.0553,27.2541,27.0279,27.1376,118800.0
2009-02-03 11:00:00,39.6,39.84,39.6,39.71,90000.0,27.1513,27.3159,27.1513,27.2267,90000.0
2009-02-03 11:30:00,39.71,39.74,39.5,39.52,61100.0,27.2267,27.2473,27.0827,27.0964,61100.0
2009-02-03 12:00:00,39.54,39.59,39.42,39.47,101400.0,27.1102,27.1444,27.0279,27.0622,101400.0
2009-02-03 12:30:00,39.48,39.6,39.42,39.42,93300.0,27.069,27.1513,27.0279,27.0279,93300.0
2009-02-03 13:00:00,39.41,39.58,39.37,39.44,55300.0,27.021,27.1376,26.9936,27.0416,55300.0
2009-02-03 13:30:00,39.45,39.67,39.42,39.56,115000.0,27.0485,27.1993,27.0279,27.1239,115000.0
2009-02-03 14:00:00,39.57,39.94,39.51,39.8,184100.0,27.1307,27.3844,27.0896,27.2884,184100.0
2009-02-03 14:30:00,39.8,39.98,39.79,39.86,151900.0,27.2884,27.4118,27.2816,27.3296,151900.0
2009-02-03 15:00:00,39.86,40.25,39.81,40.16,191900.0,27.3296,27.597,27.2953,27.5353,191900.0
2009-02-03 15:30:00,40.15,40.2,39.93,39.97,263100.0,27.5284,27.5627,27.3776,27.405,263100.0
2009-02-03 16:00:00,39.95,39.95,39.9,39.9,6100.0,27.3913,27.3913,27.357,27.357,6100.0
2009-02-04 09:30:00,40.15,40.43,39.93,40.38,64800.0,27.5284,27.7204,27.3776,27.6861,64800.0
2009-02-04 10:00:00,40.38,40.62,40.38,40.54,133700.0,27.6861,27.8507,27.6861,27.7958,133700.0
2009-02-04 10:30:00,40.54,40.68,40.45,40.55,107000.0,27.7958,27.8918,27.7341,27.8027,107000.0
2009-02-04 11:00:00,40.54,40.58,40.34,40.41,147300.0,27.7958,27.8232,27.6587,27.7067,147300.0
2009-02-04 11:30:00,40.41,40.47,40.3,40.31,79800.0,27.7067,27.7478,27.6312,27.6381,79800.0
2009-02-04 12:00:00,40.31,40.41,40.19,40.21,51700.0,27.6381,27.7067,27.5558,27.5695,51700.0
2009-02-04 12:30:00,40.21,40.35,40.16,40.18,51100.0,27.5695,27.6655,27.5353,27.549,51100.0
2009-02-04 13:00:00,40.17,40.22,40.04,40.19,101500.0,27.5421,27.5764,27.453,27.5558,101500.0
2009-02-04 13:30:00,40.17,40.2,39.51,39.71,124600.0,27.5421,27.5627,27.0896,27.2267,124600.0
2009-02-04 14:00:00,39.71,39.71,39.42,39.54,116200.0,27.2267,27.2267,27.0279,27.1102,116200.0
2009-02-04 14:30:00,39.53,39.86,39.45,39.75,121800.0,27.1033,27.3296,27.0485,27.2541,121800.0
2009-02-04 15:00:00,39.77,39.81,39.52,39.6,194000.0,27.2679,27.2953,27.0964,27.1513,194000.0
2009-02-04 15:30:00,39.59,39.69,39.49,39.53,197100.0,27.1444,27.213,27.0759,27.1033,197100.0
2009-02-04 16:00:00,39.56,39.6,39.56,39.6,900.0,27.1239,27.1513,27.1239,27.1513,900.0
2009-02-05 09:30:00,39.3,39.35,38.77,38.8,63400.0,26.9456,26.9799,26.5822,26.6028,63400.0
2009-02-05 10:00:00,38.78,39.07,38.77,38.94,148200.0,26.5891,26.7879,26.5822,26.6988,148200.0
2009-02-05 10:30:00,38.96,39.76,38.86,39.59,100500.0,26.7125,27.261,26.6439,27.1444,100500.0
2009-02-05 11:00:00,39.59,39.86,39.56,39.66,159500.0,27.1444,27.3296,27.1239,27.1924,159500.0
2009-02-05 11:30:00,39.63,39.94,39.63,39.93,88900.0,27.1719,27.3844,27.1719,27.3776,88900.0
2009-02-05 12:00:00,39.96,40.36,39.96,40.0,131200.0,27.3981,27.6724,27.3981,27.4256,131200.0
2009-02-05 12:30:00,40.01,40.14,39.87,40.11,85500.0,27.4324,27.5215,27.3364,27.501,85500.0
2009-02-05 13:00:00,40.14,40.27,39.83,39.87,71700.0,27.5215,27.6107,27.309,27.3364,71700.0
2009-02-05 13:30:00,39.88,40.12,39.87,39.93,65000.0,27.3433,27.5078,27.3364,27.3776,65000.0
2009-02-05 14:00:00,39.91,40.29,39.91,40.29,86200.0,27.3638,27.6244,27.3638,27.6244,86200.0
2009-02-05 14:30:00,40.31,40.32,39.82,39.88,126500.0,27.6381,27.645,27.3021,27.3433,126500.0
2009-02-05 15:00:00,39.88,40.13,39.71,40.11,239400.0,27.3433,27.5147,27.2267,27.501,239400.0
2009-02-05 15:30:00,40.14,40.16,39.91,39.95,256500.0,27.5215,27.5353,27.3638,27.3913,256500.0
2009-02-05 16:00:00,39.93,39.93,39.93,39.93,100.0,27.3776,27.3776,27.3776,27.3776,100.0
2009-02-06 09:30:00,40.19,40.91,40.13,40.84,71600.0,27.5558,28.0495,27.5147,28.0015,71600.0
2009-02-06 10:00:00,40.87,40.91,40.69,40.8,72000.0,28.0221,28.0495,27.8986,27.9741,72000.0
2009-02-06 10:30:00,40.8,40.94,40.71,40.84,91600.0,27.9741,28.0701,27.9124,28.0015,91600.0
2009-02-06 11:00:00,40.84,41.12,40.84,41.01,108400.0,28.0015,28.1935,28.0015,28.1181,108400.0
2009-02-06 11:30:00,41.01,41.1,40.93,41.03,52000.0,28.1181,28.1798,28.0632,28.1318,52000.0
2009-02-06 12:00:00,41.01,41.03,40.85,40.87,73300.0,28.1181,28.1318,28.0083,28.0221,73300.0
2009-02-06 12:30:00,40.89,41.08,40.88,41.05,83700.0,28.0358,28.166,28.0289,28.1455,83700.0
2009-02-06 13:00:00,41.04,41.36,41.0,41.34,143800.0,28.1386,28.358,28.1112,28.3443,143800.0
2009-02-06 13:30:00,41.33,41.45,41.3,41.34,120400.0,28.3375,28.4197,28.3169,28.3443,120400.0
2009-02-06 14:00:00,41.34,41.34,41.11,41.23,199000.0,28.3443,28.3443,28.1866,28.2689,199000.0
2009-02-06 14:30:00,41.26,41.41,41.07,41.18,197000.0,28.2895,28.3923,28.1592,28.2346,197000.0
2009-02-06 15:00:00,41.18,41.21,40.96,41.17,211700.0,28.2346,28.2552,28.0838,28.2278,211700.0
2009-02-06 15:30:00,41.17,41.44,41.14,41.26,232800.0,28.2278,28.4129,28.2072,28.2895,232800.0
2009-02-06 16:00:00,41.26,41.26,41.26,41.26,0.0,28.2895,28.2895,28.2895,28.2895,0.0
2009-02-09 09:30:00,41.36,41.37,41.07,41.3,159100.0,28.358,28.3649,28.1592,28.3169,159100.0
2009-02-09 10:00:00,41.29,41.3,40.98,41.15,120800.0,28.31,28.3169,28.0975,28.214,120800.0
2009-02-09 10:30:00,41.17,41.72,41.11,41.71,114500.0,28.2278,28.6049,28.1866,28.598,114500.0
2009-02-09 11:00:00,41.7,41.7,41.49,41.54,108900.0,28.5911,28.5911,28.4472,28.4814,108900.0
2009-02-09 11:30:00,41.53,41.55,41.34,41.45,79200.0,28.4746,28.4883,28.3443,28.4197,79200.0
2009-02-09 12:00:00,41.45,41.6,41.38,41.58,77900.0,28.4197,28.5226,28.3717,28.5089,77900.0
2009-02-09 12:30:00,41.6,41.72,41.47,41.67,77600.0,28.5226,28.6049,28.4334,28.5706,77600.0
2009-02-09 13:00:00,41.68,41.76,41.61,41.61,49600.0,28.5774,28.6323,28.5294,28.5294,49600.0
2009-02-09 13:30:00,41.6,41.6,41.38,41.55,95700.0,28.5226,28.5226,28.3717,28.4883,95700.0
2009-02-09 14:00:00,41.55,41.58,41.24,41.27,97200.0,28.4883,28.5089,28.2757,28.2963,97200.0
2009-02-09 14:30:00,41.27,41.37,41.2,41.33,86100.0,28.2963,28.3649,28.2483,28.3375,86100.0
2009-02-09 15:00:00,41.32,41.61,41.22,41.59,277800.0,28.3306,28.5294,28.262,28.5157,277800.0
2009-02-09 15:30:00,41.6,41.67,41.42,41.49,178800.0,28.5226,28.5706,28.3992,28.4472,178800.0
2009-02-09 16:00:00,41.49,41.49,41.49,41.49,0.0,28.4472,28.4472,28.4472,28.4472,0.0
2009-02-10 09:30:00,40.9,41.28,40.9,41.09,130700.0,28.0426,28.3032,28.0426,28.1729,130700.0
2009-02-10 10:00:00,41.1,41.2,40.62,40.68,182200.0,28.1798,28.2483,27.8507,27.8918,182200.0
2009-02-10 10:30:00,40.68,40.88,40.65,40.85,105200.0,27.8918,28.0289,27.8712,28.0083,105200.0
2009-02-10 11:00:00,40.84,41.14,40.16,40.36,268600.0,28.0015,28.2072,27.5353,27.6724,268600.0
2009-02-10 11:30:00,40.36,40.36,39.52,39.76,165600.0,27.6724,27.6724,27.0964,27.261,165600.0
2009-02-10 12:00:00,39.77,39.86,39.63,39.67,101800.0,27.2679,27.3296,27.1719,27.1993,101800.0
2009-02-10 12:30:00,39.69,39.91,39.6,39.84,50900.0,27.213,27.3638,27.1513,27.3159,50900.0
2009-02-10 13:00:00,39.83,39.83,39.23,39.36,284700.0,27.309,27.309,26.8976,26.9867,284700.0
2009-02-10 13:30:00,39.35,39.53,39.33,39.4,88700.0,26.9799,27.1033,26.9662,27.0142,88700.0
2009-02-10 14:00:00,39.37,39.52,39.22,39.23,65900.0,26.9936,27.0964,26.8908,26.8976,65900.0
2009-02-10 14:30:00,39.21,39.36,39.11,39.12,68300.0,26.8839,26.9867,26.8153,26.8222,68300.0
2009-02-10 15:00:00,39.13,39.35,38.98,39.12,151100.0,26.829,26.9799,26.7262,26.8222,151100.0
2009-02-10 15:30:00,39.13,39.38,38.92,39.17,289800.0,26.829,27.0005,26.6851,26.8565,289800.0
2009-02-10 16:00:00,39.14,39.32,39.14,39.32,3600.0,26.8359,26.9593,26.8359,26.9593,3600.0
2009-02-11 09:30:00,39.52,39.76,39.35,39.65,157500.0,27.0964,27.261,26.9799,27.1856,157500.0
2009-02-11 10:00:00,39.64,39.7,39.35,39.35,98400.0,27.1787,27.2199,26.9799,26.9799,98400.0
2009-02-11 10:30:00,39.34,39.68,39.25,39.63,71900.0,26.973,27.2062,26.9113,27.1719,71900.0
2009-02-11 11:00:00,39.59,39.8,39.49,39.77,155300.0,27.1444,27.2884,27.0759,27.2679,155300.0
2009-02-11 11:30:00,39.75,39.87,39.59,39.64,167100.0,27.2541,27.3364,27.1444,27.1787,167100.0
2009-02-11 12:00:00,39.65,39.72,39.49,39.61,71600.0,27.1856,27.2336,27.0759,27.1582,71600.0
2009-02-11 12:30:00,39.59,39.75,39.52,39.54,108700.0,27.1444,27.2541,27.0964,27.1102,108700.0
2009-02-11 13:00:00,39.56,39.68,39.46,39.56,127600.0,27.1239,27.2062,27.0553,27.1239,127600.0
2009-02-11 13:30:00,39.54,39.54,39.21,39.25,85900.0,27.1102,27.1102,26.8839,26.9113,85900.0
2009-02-11 14:00:00,39.26,39.41,39.12,39.35,157200.0,26.9182,27.021,26.8222,26.9799,157200.0
2009-02-11 14:30:00,39.35,39.8,39.33,39.73,279900.0,26.9799,27.2884,26.9662,27.2404,279900.0
2009-02-11 15:00:00,39.76,39.88,39.63,39.67,282200.0,27.261,27.3433,27.1719,27.1993,282200.0
2009-02-11 15:30:00,39.66,39.75,39.41,39.7,191600.0,27.1924,27.2541,27.021,27.2199,191600.0
2009-02-11 16:00:00,39.7,39.7,39.7,39.7,0.0,27.2199,27.2199,27.2199,27.2199,0.0
2009-02-12 09:30:00,39.06,39.06,38.53,38.61,67900.0,26.7811,26.7811,26.4177,26.4725,67900.0
2009-02-12 10:00:00,38.6,38.74,38.46,38.7,128800.0,26.4657,26.5616,26.3697,26.5342,128800.0
2009-02-12 10:30:00,38.68,38.89,38.57,38.84,120500.0,26.5205,26.6645,26.4451,26.6302,120500.0
2009-02-12 11:00:00,38.84,38.89,38.57,38.75,119800.0,26.6302,26.6645,26.4451,26.5685,119800.0
2009-02-12 11:30:00,38.74,39.01,38.72,38.84,137400.0,26.5616,26.7468,26.5479,26.6302,137400.0
2009-02-12 12:00:00,38.82,39.12,38.82,39.09,96700.0,26.6165,26.8222,26.6165,26.8016,96700.0
2009-02-12 12:30:00,39.08,39.12,38.9,38.9,59600.0,26.7948,26.8222,26.6714,26.6714,59600.0
2009-02-12 13:00:00,38.91,38.92,38.65,38.74,105700.0,26.6782,26.6851,26.4999,26.5616,105700.0
2009-02-12 13:30:00,38.72,38.79,38.53,38.74,110700.0,26.5479,26.5959,26.4177,26.5616,110700.0
2009-02-12 14:00:00,38.73,38.81,38.55,38.59,99900.0,26.5548,26.6096,26.4314,26.4588,99900.0
2009-02-12 14:30:00,38.57,38.65,38.28,38.33,98100.0,26.4451,26.4999,26.2463,26.2805,98100.0
2009-02-12 15:00:00,38.33,39.11,38.21,39.11,234800.0,26.2805,26.8153,26.1983,26.8153,234800.0
2009-02-12 15:30:00,39.12,39.64,38.91,39.58,438300.0,26.8222,27.1787,26.6782,27.1376,438300.0
2009-02-12 16:00:00,39.66,39.66,39.66,39.66,100.0,27.1924,27.1924,27.1924,27.1924,100.0
2009-02-13 09:30:00,39.51,39.55,39.13,39.39,99500.0,27.0896,27.117,26.829,27.0073,99500.0
2009-02-13 10:00:00,39.39,39.59,39.27,39.58,159900.0,27.0073,27.1444,26.925,27.1376,159900.0
2009-02-13 10:30:00,39.57,39.72,39.53,39.57,152300.0,27.1307,27.2336,27.1033,27.1307,152300.0
2009-02-13 11:00:00,39.57,39.57,39.24,39.28,358700.0,27.1307,27.1307,26.9045,26.9319,358700.0
2009-02-13 11:30:00,39.27,39.39,39.06,39.06,710700.0,26.925,27.0073,26.7811,26.7811,710700.0
2009-02-13 12:00:00,39.07,39.22,39.03,39.2,158800.0,26.7879,26.8908,26.7605,26.877,158800.0
2009-02-13 12:30:00,39.21,39.25,38.93,39.0,77600.0,26.8839,26.9113,26.6919,26.7399,77600.0
2009-02-13 13:00:00,38.99,39.2,38.96,39.2,81400.0,26.7331,26.877,26.7125,26.877,81400.0
2009-02-13 13:30:00,39.19,39.56,39.14,39.46,91500.0,26.8702,27.1239,26.8359,27.0553,91500.0
2009-02-13 14:00:00,39.44,39.55,39.27,39.37,91000.0,27.0416,27.117,26.925,26.9936,91000.0
2009-02-13 14:30:00,39.32,39.39,39.2,39.29,87500.0,26.9593,27.0073,26.877,26.9388,87500.0
2009-02-13 15:00:00,39.32,39.36,39.01,39.24,96800.0,26.9593,26.9867,26.7468,26.9045,96800.0
2009-02-13 15:30:00,39.24,39.37,38.92,38.93,184100.0,26.9045,26.9936,26.6851,26.6919,184100.0
2009-02-13 16:00:00,38.93,38.93,38.93,38.93,0.0,26.6919,26.6919,26.6919,26.6919,0.0
2009-02-17 09:30:00,37.59,37.79,37.07,37.34,144000.0,25.7732,25.9103,25.4166,25.6018,144000.0
2009-02-17 10:00:00,37.37,37.53,37.27,37.37,44400.0,25.6223,25.732,25.5538,25.6223,44400.0
2009-02-17 10:30:00,37.43,37.64,37.33,37.55,79300.0,25.6635,25.8074,25.5949,25.7457,79300.0
2009-02-17 11:00:00,37.54,37.58,37.4,37.46,38100.0,25.7389,25.7663,25.6429,25.684,38100.0
2009-02-17 11:30:00,37.45,37.45,37.22,37.28,65800.0,25.6772,25.6772,25.5195,25.5606,65800.0
2009-02-17 12:00:00,37.28,37.39,37.16,37.28,37400.0,25.5606,25.636,25.4783,25.5606,37400.0
2009-02-17 12:30:00,37.3,37.42,37.28,37.4,50700.0,25.5743,25.6566,25.5606,25.6429,50700.0
2009-02-17 13:00:00,37.42,37.42,37.11,37.17,53800.0,25.6566,25.6566,25.4441,25.4852,53800.0
2009-02-17 13:30:00,37.15,37.49,37.11,37.31,78700.0,25.4715,25.7046,25.4441,25.5812,78700.0
2009-02-17 14:00:00,37.32,37.47,37.24,37.28,98400.0,25.588,25.6909,25.5332,25.5606,98400.0
2009-02-17 14:30:00,37.28,37.54,37.21,37.28,106900.0,25.5606,25.7389,25.5126,25.5606,106900.0
2009-02-17 15:00:00,37.26,37.41,37.09,37.15,148600.0,25.5469,25.6498,25.4303,25.4715,148600.0
2009-02-17 15:30:00,37.14,37.63,37.03,37.09,274900.0,25.4646,25.8006,25.3892,25.4303,274900.0
2009-02-17 16:00:00,37.09,37.09,37.09,37.09,0.0,25.4303,25.4303,25.4303,25.4303,0.0
2009-02-18 09:30:00,37.38,37.38,36.91,36.92,38700.0,25.6292,25.6292,25.3069,25.3138,38700.0
2009-02-18 10:00:00,36.92,36.98,36.5,36.74,135600.0,25.3138,25.3549,25.0258,25.1904,135600.0
2009-02-18 10:30:00,36.75,36.93,36.67,36.76,82900.0,25.1972,25.3206,25.1424,25.2041,82900.0
2009-02-18 11:00:00,36.74,37.11,36.64,37.04,90700.0,25.1904,25.4441,25.1218,25.3961,90700.0
2009-02-18 11:30:00,37.03,37.19,36.95,37.1,106700.0,25.3892,25.4989,25.3344,25.4372,106700.0
2009-02-18 12:00:00,37.06,37.32,37.03,37.07,101700.0,25.4098,25.588,25.3892,25.4166,101700.0
2009-02-18 12:30:00,37.08,37.12,36.83,37.05,65400.0,25.4235,25.4509,25.2521,25.4029,65400.0
2009-02-18 13:00:00,37.04,37.15,36.79,36.9,101300.0,25.3961,25.4715,25.2247,25.3001,101300.0
2009-02-18 13:30:00,36.88,36.91,36.69,36.75,114600.0,25.2864,25.3069,25.1561,25.1972,114600.0
2009-02-18 14:00:00,36.76,36.91,36.6,36.8,111100.0,25.2041,25.3069,25.0944,25.2315,111100.0
2009-02-18 14:30:00,36.81,36.95,36.61,36.95,84700.0,25.2384,25.3344,25.1012,25.3344,84700.0
2009-02-18 15:00:00,36.95,37.04,36.75,36.79,200800.0,25.3344,25.3961,25.1972,25.2247,200800.0
2009-02-18 15:30:00,36.79,36.97,36.75,36.87,177300.0,25.2247,25.3481,25.1972,25.2795,177300.0
2009-02-18 16:00:00,36.87,36.87,36.87,36.87,0.0,25.2795,25.2795,25.2795,25.2795,0.0
2009-02-19 09:30:00,37.23,37.39,37.2,37.35,87800.0,25.5263,25.636,25.5058,25.6086,87800.0
2009-02-19 10:00:00,37.34,37.34,37.01,37.1,85800.0,25.6018,25.6018,25.3755,25.4372,85800.0
2009-02-19 10:30:00,37.11,37.12,36.97,36.99,25600.0,25.4441,25.4509,25.3481,25.3618,25600.0
2009-02-19 11:00:00,37.01,37.22,36.95,37.02,68700.0,25.3755,25.5195,25.3344,25.3824,68700.0
2009-02-19 11:30:00,37.02,37.02,36.68,36.71,64000.0,25.3824,25.3824,25.1492,25.1698,64000.0
2009-02-19 12:00:00,36.71,36.72,36.53,36.64,68700.0,25.1698,25.1767,25.0464,25.1218,68700.0
2009-02-19 12:30:00,36.62,36.78,36.57,36.73,55200.0,25.1081,25.2178,25.0738,25.1835,55200.0
2009-02-19 13:00:00,36.73,36.97,36.63,36.97,83600.0,25.1835,25.3481,25.115,25.3481,83600.0
2009-02-19 13:30:00,36.95,36.96,36.65,36.71,72300.0,25.3344,25.3412,25.1287,25.1698,72300.0
2009-02-19 14:00:00,36.72,36.86,36.6,36.67,91700.0,25.1767,25.2726,25.0944,25.1424,91700.0
2009-02-19 14:30:00,36.67,36.7,36.46,36.58,128800.0,25.1424,25.1629,24.9984,25.0807,128800.0
2009-02-19 15:00:00,36.58,36.66,36.29,36.5,98300.0,25.0807,25.1355,24.8818,25.0258,98300.0
2009-02-19 15:30:00,36.52,36.58,36.2,36.27,339400.0,25.0395,25.0807,24.8201,24.8681,339400.0
2009-02-19 16:00:00,36.28,36.32,36.28,36.32,45600.0,24.875,24.9024,24.875,24.9024,45600.0
2009-02-20 09:30:00,35.61,35.86,35.43,35.77,275900.0,24.4156,24.587,24.2922,24.5253,275900.0
2009-02-20 10:00:00,35.8,36.0,35.64,35.77,130900.0,24.5459,24.683,24.4362,24.5253,130900.0
2009-02-20 10:30:00,35.76,35.87,35.51,35.56,111600.0,24.5184,24.5939,24.347,24.3813,111600.0
2009-02-20 11:00:00,35.55,35.62,35.28,35.35,143700.0,24.3745,24.4225,24.1893,24.2373,143700.0
2009-02-20 11:30:00,35.35,35.49,35.25,35.37,125800.0,24.2373,24.3333,24.1688,24.251,125800.0
2009-02-20 12:00:00,35.37,35.61,35.35,35.47,299400.0,24.251,24.4156,24.2373,24.3196,299400.0
2009-02-20 12:30:00,35.46,35.49,35.07,35.13,158800.0,24.3128,24.3333,24.0454,24.0865,158800.0
2009-02-20 13:00:00,35.11,35.13,34.81,35.02,185100.0,24.0728,24.0865,23.8671,24.0111,185100.0
2009-02-20 13:30:00,35.01,35.29,34.97,35.23,136100.0,24.0042,24.1962,23.9768,24.1551,136100.0
2009-02-20 14:00:00,35.23,35.98,35.09,35.59,273800.0,24.1551,24.6693,24.0591,24.4019,273800.0
2009-02-20 14:30:00,35.59,36.25,35.53,35.95,267800.0,24.4019,24.8544,24.3607,24.6487,267800.0
2009-02-20 15:00:00,35.92,35.94,35.57,35.61,139800.0,24.6281,24.6419,24.3882,24.4156,139800.0
2009-02-20 15:30:00,35.59,35.85,35.47,35.78,233100.0,24.4019,24.5802,24.3196,24.5322,233100.0
2009-02-20 16:00:00,35.79,35.79,35.79,35.79,100.0,24.539,24.539,24.539,24.539,100.0
2009-02-23 09:30:00,36.28,36.38,35.91,35.91,92000.0,24.875,24.9435,24.6213,24.6213,92000.0
2009-02-23 10:00:00,35.95,35.98,35.63,35.7,77100.0,24.6487,24.6693,24.4293,24.4773,77100.0
2009-02-23 10:30:00,35.66,35.69,35.3,35.31,98400.0,24.4499,24.4705,24.2031,24.2099,98400.0
2009-02-23 11:00:00,35.31,35.5,35.3,35.44,75200.0,24.2099,24.3402,24.2031,24.299,75200.0
2009-02-23 11:30:00,35.44,35.44,35.24,35.29,93600.0,24.299,24.299,24.1619,24.1962,93600.0
2009-02-23 12:00:00,35.29,35.32,35.21,35.21,69200.0,24.1962,24.2168,24.1413,24.1413,69200.0
2009-02-23 12:30:00,35.2,35.21,34.87,34.87,66700.0,24.1345,24.1413,23.9082,23.9082,66700.0
2009-02-23 13:00:00,34.87,35.15,34.86,35.07,177400.0,23.9082,24.1002,23.9014,24.0454,177400.0
2009-02-23 13:30:00,35.06,35.19,34.98,35.05,145500.0,24.0385,24.1276,23.9836,24.0316,145500.0
2009-02-23 14:00:00,35.04,35.42,34.97,35.4,162400.0,24.0248,24.2853,23.9768,24.2716,162400.0
2009-02-23 14:30:00,35.4,35.41,34.83,34.85,158100.0,24.2716,24.2785,23.8808,23.8945,158100.0
2009-02-23 15:00:00,34.82,35.04,34.65,34.79,179300.0,23.8739,24.0248,23.7574,23.8534,179300.0
2009-02-23 15:30:00,34.81,34.95,34.6,34.71,189200.0,23.8671,23.9631,23.7231,23.7985,189200.0
2009-02-24 09:30:00,35.01,35.1,34.87,34.9,87800.0,24.0042,24.0659,23.9082,23.9288,87800.0
2009-02-24 10:00:00,34.89,34.95,34.63,34.91,242500.0,23.9219,23.9631,23.7437,23.9357,242500.0
2009-02-24 10:30:00,34.9,35.31,34.9,35.1,115800.0,23.9288,24.2099,23.9288,24.0659,115800.0
2009-02-24 11:00:00,35.1,35.22,35.04,35.15,149300.0,24.0659,24.1482,24.0248,24.1002,149300.0
2009-02-24 11:30:00,35.15,35.17,34.89,34.94,111000.0,24.1002,24.1139,23.9219,23.9562,111000.0
2009-02-24 12:00:00,34.93,35.07,34.81,34.93,125100.0,23.9494,24.0454,23.8671,23.9494,125100.0
2009-02-24 12:30:00,34.94,35.25,34.93,35.19,116000.0,23.9562,24.1688,23.9494,24.1276,116000.0
2009-02-24 13:00:00,35.18,35.61,35.1,35.61,101000.0,24.1208,24.4156,24.0659,24.4156,101000.0
2009-02-24 13:30:00,35.62,35.9,35.6,35.88,125900.0,24.4225,24.6144,24.4087,24.6007,125900.0
2009-02-24 14:00:00,35.88,36.06,35.73,35.99,129400.0,24.6007,24.7241,24.4979,24.6761,129400.0
2009-02-24 14:30:00,36.01,36.07,35.86,36.0,126300.0,24.6899,24.731,24.587,24.683,126300.0
2009-02-24 15:00:00,36.02,36.34,36.01,36.21,164200.0,24.6967,24.9161,24.6899,24.827,164200.0
2009-02-24 15:30:00,36.19,36.3,36.06,36.17,305000.0,24.8133,24.8887,24.7241,24.7996,305000.0
2009-02-24 16:00:00,36.18,36.18,36.02,36.02,3200.0,24.8064,24.8064,24.6967,24.6967,3200.0
2009-02-25 09:30:00,35.96,36.07,35.59,35.66,98900.0,24.6556,24.731,24.4019,24.4499,98900.0
2009-02-25 10:00:00,35.64,35.64,35.23,35.55,147200.0,24.4362,24.4362,24.1551,24.3745,147200.0
2009-02-25 10:30:00,35.55,35.57,35.18,35.28,77200.0,24.3745,24.3882,24.1208,24.1893,77200.0
2009-02-25 11:00:00,35.31,35.63,35.3,35.59,62700.0,24.2099,24.4293,24.2031,24.4019,62700.0
2009-02-25 11:30:00,35.62,35.9,35.51,35.53,93900.0,24.4225,24.6144,24.347,24.3607,93900.0
2009-02-25 12:00:00,35.52,35.62,35.3,35.36,57800.0,24.3539,24.4225,24.2031,24.2442,57800.0
2009-02-25 12:30:00,35.34,35.42,35.22,35.39,54900.0,24.2305,24.2853,24.1482,24.2648,54900.0
2009-02-25 13:00:00,35.38,35.59,35.35,35.43,76400.0,24.2579,24.4019,24.2373,24.2922,76400.0
2009-02-25 13:30:00,35.43,36.15,35.41,36.06,130200.0,24.2922,24.7858,24.2785,24.7241,130200.0
2009-02-25 14:00:00,36.07,36.13,35.45,35.77,205400.0,24.731,24.7721,24.3059,24.5253,205400.0
2009-02-25 14:30:00,35.77,36.21,35.64,36.05,213800.0,24.5253,24.827,24.4362,24.7173,213800.0
2009-02-25 15:00:00,36.05,36.71,36.01,36.59,150200.0,24.7173,25.1698,24.6899,25.0875,150200.0
2009-02-25 15:30:00,36.59,36.66,35.9,35.94,188000.0,25.0875,25.1355,24.6144,24.6419,188000.0
2009-02-26 09:30:00,36.5,36.63,36.24,36.52,144400.0,25.0258,25.115,24.8476,25.0395,144400.0
2009-02-26 10:00:00,36.51,36.7,36.39,36.67,92000.0,25.0327,25.1629,24.9504,25.1424,92000.0
2009-02-26 10:30:00,36.67,36.79,36.53,36.75,61900.0,25.1424,25.2247,25.0464,25.1972,61900.0
2009-02-26 11:00:00,36.76,36.76,36.46,36.49,54900.0,25.2041,25.2041,24.9984,25.019,54900.0
2009-02-26 11:30:00,36.5,36.52,36.28,36.42,75200.0,25.0258,25.0395,24.875,24.971,75200.0
2009-02-26 12:00:00,36.42,36.49,36.07,36.12,21800.0,24.971,25.019,24.731,24.7653,21800.0
2009-02-26 12:30:00,36.13,36.29,36.09,36.17,38400.0,24.7721,24.8818,24.7447,24.7996,38400.0
2009-02-26 13:00:00,36.2,36.2,35.84,36.07,56200.0,24.8201,24.8201,24.5733,24.731,56200.0
2009-02-26 13:30:00,36.05,36.23,35.99,36.16,46400.0,24.7173,24.8407,24.6761,24.7927,46400.0
2009-02-26 14:00:00,36.15,36.19,35.94,36.11,121300.0,24.7858,24.8133,24.6419,24.7584,121300.0
2009-02-26 14:30:00,36.1,36.1,35.6,35.67,105200.0,24.7516,24.7516,24.4087,24.4567,105200.0
2009-02-26 15:00:00,35.66,35.68,35.35,35.48,168900.0,24.4499,24.4636,24.2373,24.3265,168900.0
2009-02-26 15:30:00,35.48,35.76,35.42,35.45,192200.0,24.3265,24.5184,24.2853,24.3059,192200.0
2009-02-27 09:30:00,34.59,34.83,34.42,34.72,125600.0,23.7162,23.8808,23.5997,23.8054,125600.0
2009-02-27 10:00:00,34.7,35.08,34.59,34.89,130200.0,23.7917,24.0522,23.7162,23.9219,130200.0
2009-02-27 10:30:00,34.87,35.07,34.77,34.88,180100.0,23.9082,24.0454,23.8397,23.9151,180100.0
2009-02-27 11:00:00,34.92,34.94,34.68,34.86,62200.0,23.9425,23.9562,23.778,23.9014,62200.0
2009-02-27 11:30:00,34.86,35.15,34.77,35.07,59200.0,23.9014,24.1002,23.8397,24.0454,59200.0
2009-02-27 12:00:00,35.13,35.19,34.98,35.05,58200.0,24.0865,24.1276,23.9836,24.0316,58200.0
2009-02-27 12:30:00,35.07,35.11,34.86,35.0,43100.0,24.0454,24.0728,23.9014,23.9974,43100.0
2009-02-27 13:00:00,35.05,35.18,34.88,34.99,55300.0,24.0316,24.1208,23.9151,23.9905,55300.0
2009-02-27 13:30:00,34.98,35.17,34.69,35.13,125500.0,23.9836,24.1139,23.7848,24.0865,125500.0
2009-02-27 14:00:00,35.13,35.26,34.76,34.79,61100.0,24.0865,24.1756,23.8328,23.8534,61100.0
2009-02-27 14:30:00,34.77,35.06,34.67,34.96,92900.0,23.8397,24.0385,23.7711,23.9699,92900.0
2009-02-27 15:00:00,34.96,34.96,34.42,34.55,129700.0,23.9699,23.9699,23.5997,23.6888,129700.0
2009-02-27 15:30:00,34.52,34.85,34.42,34.47,149900.0,23.6683,23.8945,23.5997,23.634,149900.0
2009-03-02 09:30:00,33.71,33.89,33.57,33.68,470500.0,23.1129,23.2363,23.0169,23.0923,470500.0
2009-03-02 10:00:00,33.69,33.83,33.45,33.54,122000.0,23.0992,23.1952,22.9346,22.9963,122000.0
2009-03-02 10:30:00,33.53,33.6,33.41,33.45,55800.0,22.9895,23.0375,22.9072,22.9346,55800.0
2009-03-02 11:00:00,33.46,33.53,33.25,33.26,85100.0,22.9415,22.9895,22.7975,22.8043,85100.0
2009-03-02 11:30:00,33.25,33.26,32.98,33.03,161600.0,22.7975,22.8043,22.6124,22.6467,161600.0
2009-03-02 12:00:00,33.04,33.16,32.94,33.08,98000.0,22.6535,22.7358,22.5849,22.6809,98000.0
2009-03-02 12:30:00,33.07,33.16,32.93,32.97,76900.0,22.6741,22.7358,22.5781,22.6055,76900.0
2009-03-02 13:00:00,32.96,33.13,32.92,33.0,97400.0,22.5987,22.7152,22.5712,22.6261,97400.0
2009-03-02 13:30:00,33.0,33.14,32.88,33.14,71600.0,22.6261,22.7221,22.5438,22.7221,71600.0
2009-03-02 14:00:00,33.09,33.23,32.99,33.05,97000.0,22.6878,22.7838,22.6192,22.6604,97000.0
2009-03-02 14:30:00,33.05,33.36,32.99,33.05,110500.0,22.6604,22.8729,22.6192,22.6604,110500.0
2009-03-02 15:00:00,33.05,33.09,32.75,32.9,135200.0,22.6604,22.6878,22.4547,22.5575,135200.0
2009-03-02 15:30:00,32.91,33.04,32.65,32.74,307300.0,22.5644,22.6535,22.3861,22.4478,307300.0
2009-03-03 09:30:00,33.33,33.33,32.91,33.0,155400.0,22.8523,22.8523,22.5644,22.6261,155400.0
2009-03-03 10:00:00,33.0,33.08,32.73,32.89,142300.0,22.6261,22.6809,22.441,22.5507,142300.0
2009-03-03 10:30:00,32.87,33.01,32.61,32.65,109700.0,22.5369,22.6329,22.3587,22.3861,109700.0
2009-03-03 11:00:00,32.66,32.74,32.23,32.37,142600.0,22.393,22.4478,22.0981,22.1941,142600.0
2009-03-03 11:30:00,32.37,32.39,32.08,32.13,122100.0,22.1941,22.2078,21.9953,22.0296,122100.0
2009-03-03 12:00:00,32.13,32.66,32.13,32.61,130100.0,22.0296,22.393,22.0296,22.3587,130100.0
2009-03-03 12:30:00,32.59,32.59,32.32,32.34,87600.0,22.345,22.345,22.1598,22.1736,87600.0
2009-03-03 13:00:00,32.34,32.47,32.21,32.26,80000.0,22.1736,22.2627,22.0844,22.1187,80000.0
2009-03-03 13:30:00,32.27,32.49,32.12,32.43,172000.0,22.1256,22.2764,22.0227,22.2353,172000.0
2009-03-03 14:00:00,32.41,32.69,32.41,32.62,313500.0,22.2216,22.4135,22.2216,22.3655,313500.0
2009-03-03 14:30:00,32.62,32.95,32.58,32.86,361200.0,22.3655,22.5918,22.3381,22.5301,361200.0
2009-03-03 15:00:00,32.84,32.85,32.29,32.34,228000.0,22.5164,22.5232,22.1393,22.1736,228000.0
2009-03-03 15:30:00,32.33,32.46,32.17,32.26,199700.0,22.1667,22.2558,22.057,22.1187,199700.0
2009-03-03 16:00:00,32.26,32.4,32.22,32.28,50700.0,22.1187,22.2147,22.0913,22.1324,50700.0
2009-03-04 09:30:00,32.93,32.99,32.52,32.54,84500.0,22.5781,22.6192,22.297,22.3107,84500.0
2009-03-04 10:00:00,32.55,32.73,32.23,32.42,52400.0,22.3175,22.441,22.0981,22.2284,52400.0
2009-03-04 10:30:00,32.43,32.74,32.33,32.6,62600.0,22.2353,22.4478,22.1667,22.3518,62600.0
2009-03-04 11:00:00,32.62,32.91,32.62,32.9,93500.0,22.3655,22.5644,22.3655,22.5575,93500.0
2009-03-04 11:30:00,32.91,32.96,32.75,32.91,51600.0,22.5644,22.5987,22.4547,22.5644,51600.0
2009-03-04 12:00:00,32.92,32.94,32.63,32.72,50500.0,22.5712,22.5849,22.3724,22.4341,50500.0
2009-03-04 12:30:00,32.73,32.82,32.46,32.55,68000.0,22.441,22.5027,22.2558,22.3175,68000.0
2009-03-04 13:00:00,32.56,32.72,32.44,32.65,143500.0,22.3244,22.4341,22.2421,22.3861,143500.0
2009-03-04 13:30:00,32.63,32.77,32.56,32.67,86100.0,22.3724,22.4684,22.3244,22.3998,86100.0
2009-03-04 14:00:00,32.64,32.99,32.61,32.84,97100.0,22.3793,22.6192,22.3587,22.5164,97100.0
2009-03-04 14:30:00,32.85,33.21,32.79,33.18,114300.0,22.5232,22.7701,22.4821,22.7495,114300.0
2009-03-04 15:00:00,33.18,33.46,33.12,33.46,181600.0,22.7495,22.9415,22.7084,22.9415,181600.0
2009-03-04 15:30:00,33.47,33.47,32.84,32.85,175400.0,22.9483,22.9483,22.5164,22.5232,175400.0
2009-03-05 09:30:00,32.0,32.36,32.0,32.28,99300.0,21.9404,22.1873,21.9404,22.1324,99300.0
2009-03-05 10:00:00,32.27,32.43,32.03,32.13,58900.0,22.1256,22.2353,21.961,22.0296,58900.0
2009-03-05 10:30:00,32.12,32.26,31.88,31.9,61300.0,22.0227,22.1187,21.8582,21.8719,61300.0
2009-03-05 11:00:00,31.9,31.98,31.56,31.58,82300.0,21.8719,21.9267,21.6388,21.6525,82300.0
2009-03-05 11:30:00,31.58,31.72,31.5,31.58,148800.0,21.6525,21.7485,21.5976,21.6525,148800.0
2009-03-05 12:00:00,31.57,31.66,31.39,31.65,103600.0,21.6456,21.7073,21.5222,21.7005,103600.0
2009-03-05 12:30:00,31.66,31.74,31.47,31.53,110500.0,21.7073,21.7622,21.5771,21.6182,110500.0
2009-03-05 13:00:00,31.52,31.87,31.5,31.7,67600.0,21.6113,21.8513,21.5976,21.7348,67600.0
2009-03-05 13:30:00,31.7,31.71,31.43,31.56,88300.0,21.7348,21.7416,21.5496,21.6388,88300.0
2009-03-05 14:00:00,31.55,31.56,31.34,31.38,201500.0,21.6319,21.6388,21.4879,21.5153,201500.0
2009-03-05 14:30:00,31.38,31.55,31.3,31.34,240500.0,21.5153,21.6319,21.4605,21.4879,240500.0
2009-03-05 15:00:00,31.34,31.65,31.32,31.4,272600.0,21.4879,21.7005,21.4742,21.5291,272600.0
2009-03-05 15:30:00,31.41,31.46,31.09,31.42,415800.0,21.5359,21.5702,21.3165,21.5428,415800.0
2009-03-06 09:30:00,31.83,32.29,31.6,31.86,192500.0,21.8239,22.1393,21.6662,21.8445,192500.0
2009-03-06 10:00:00,31.88,31.96,31.47,31.63,185800.0,21.8582,21.913,21.5771,21.6868,185800.0
2009-03-06 10:30:00,31.61,31.7,31.07,31.11,228600.0,21.673,21.7348,21.3028,21.3302,228600.0
2009-03-06 11:00:00,31.12,31.29,31.05,31.17,212700.0,21.3371,21.4536,21.2891,21.3714,212700.0
2009-03-06 11:30:00,31.18,31.39,31.12,31.24,120800.0,21.3782,21.5222,21.3371,21.4194,120800.0
2009-03-06 12:00:00,31.24,31.44,31.19,31.22,93800.0,21.4194,21.5565,21.3851,21.4056,93800.0
2009-03-06 12:30:00,31.21,31.22,30.87,31.04,111800.0,21.3988,21.4056,21.1657,21.2822,111800.0
2009-03-06 13:00:00,31.02,31.04,30.82,30.88,101100.0,21.2685,21.2822,21.1314,21.1725,101100.0
2009-03-06 13:30:00,30.88,30.9,30.74,30.86,109300.0,21.1725,21.1862,21.0765,21.1588,109300.0
2009-03-06 14:00:00,30.87,31.04,30.77,30.98,165300.0,21.1657,21.2822,21.0971,21.2411,165300.0
2009-03-06 14:30:00,31.0,31.01,30.69,30.69,149800.0,21.2548,21.2617,21.0423,21.0423,149800.0
2009-03-06 15:00:00,30.72,30.85,30.62,30.67,176000.0,21.0628,21.152,20.9943,21.0285,176000.0
2009-03-06 15:30:00,30.67,31.53,30.67,31.45,383200.0,21.0285,21.6182,21.0285,21.5633,383200.0
2009-03-09 09:30:00,31.0,31.79,31.0,31.52,108300.0,21.2548,21.7965,21.2548,21.6113,108300.0
2009-03-09 10:00:00,31.54,32.1,31.52,31.89,69200.0,21.625,22.009,21.6113,21.865,69200.0
2009-03-09 10:30:00,31.91,31.95,31.57,31.58,64200.0,21.8787,21.9062,21.6456,21.6525,64200.0
2009-03-09 11:00:00,31.56,31.69,31.46,31.6,55100.0,21.6388,21.7279,21.5702,21.6662,55100.0
2009-03-09 11:30:00,31.64,31.73,31.52,31.61,99200.0,21.6936,21.7553,21.6113,21.673,99200.0
2009-03-09 12:00:00,31.6,31.88,31.58,31.72,107300.0,21.6662,21.8582,21.6525,21.7485,107300.0
2009-03-09 12:30:00,31.69,31.75,31.5,31.58,57500.0,21.7279,21.769,21.5976,21.6525,57500.0
2009-03-09 13:00:00,31.55,31.55,31.25,31.36,106500.0,21.6319,21.6319,21.4262,21.5016,106500.0
2009-03-09 13:30:00,31.36,31.55,31.32,31.43,80100.0,21.5016,21.6319,21.4742,21.5496,80100.0
2009-03-09 14:00:00,31.46,31.69,31.38,31.48,107200.0,21.5702,21.7279,21.5153,21.5839,107200.0
2009-03-09 14:30:00,31.48,31.56,31.29,31.42,202500.0,21.5839,21.6388,21.4536,21.5428,202500.0
2009-03-09 15:00:00,31.42,31.5,31.06,31.18,146900.0,21.5428,21.5976,21.2959,21.3782,146900.0
2009-03-09 15:30:00,31.17,31.31,31.1,31.23,411500.0,21.3714,21.4674,21.3234,21.4125,411500.0
2009-03-10 09:30:00,31.97,32.63,31.94,32.5,111800.0,21.9199,22.3724,21.8993,22.2833,111800.0
2009-03-10 10:00:00,32.48,32.93,32.48,32.72,103700.0,22.2696,22.5781,22.2696,22.4341,103700.0
2009-03-10 10:30:00,32.73,32.9,32.63,32.76,89800.0,22.441,22.5575,22.3724,22.4615,89800.0
2009-03-10 11:00:00,32.75,32.92,32.66,32.9,51400.0,22.4547,22.5712,22.393,22.5575,51400.0
2009-03-10 11:30:00,32.9,33.15,32.8,33.15,58800.0,22.5575,22.7289,22.489,22.7289,58800.0
2009-03-10 12:00:00,33.18,33.3,33.11,33.21,77200.0,22.7495,22.8318,22.7015,22.7701,77200.0
2009-03-10 12:30:00,33.21,33.25,33.06,33.06,66300.0,22.7701,22.7975,22.6672,22.6672,66300.0
2009-03-10 13:00:00,33.05,33.16,33.02,33.06,81400.0,22.6604,22.7358,22.6398,22.6672,81400.0
2009-03-10 13:30:00,33.05,33.32,33.04,33.11,155700.0,22.6604,22.8455,22.6535,22.7015,155700.0
2009-03-10 14:00:00,33.12,33.19,32.98,33.11,109200.0,22.7084,22.7564,22.6124,22.7015,109200.0
2009-03-10 14:30:00,33.13,33.25,32.94,33.24,109600.0,22.7152,22.7975,22.5849,22.7906,109600.0
2009-03-10 15:00:00,33.25,33.43,33.1,33.36,180400.0,22.7975,22.9209,22.6946,22.8729,180400.0
2009-03-10 15:30:00,33.38,33.49,33.22,33.43,230500.0,22.8866,22.962,22.7769,22.9209,230500.0
2009-03-10 16:00:00,33.42,33.42,33.42,33.42,100.0,22.9141,22.9141,22.9141,22.9141,100.0
2009-03-11 09:30:00,33.89,34.26,33.52,34.14,168700.0,23.2363,23.49,22.9826,23.4077,168700.0
2009-03-11 10:00:00,34.18,34.18,33.93,34.11,69400.0,23.4351,23.4351,23.2637,23.3871,69400.0
2009-03-11 10:30:00,34.16,34.18,33.8,33.9,71600.0,23.4214,23.4351,23.1746,23.2432,71600.0
2009-03-11 11:00:00,33.91,33.97,33.63,33.68,83300.0,23.25,23.2912,23.058,23.0923,83300.0
2009-03-11 11:30:00,33.7,33.73,33.49,33.72,75800.0,23.106,23.1266,22.962,23.1197,75800.0
2009-03-11 12:00:00,33.73,33.78,33.55,33.6,100800.0,23.1266,23.1609,23.0032,23.0375,100800.0
2009-03-11 12:30:00,33.59,33.63,33.34,33.35,54700.0,23.0306,23.058,22.8592,22.8661,54700.0
2009-03-11 13:00:00,33.36,33.56,33.35,33.37,47800.0,22.8729,23.01,22.8661,22.8798,47800.0
2009-03-11 13:30:00,33.4,33.67,33.39,33.59,57000.0,22.9003,23.0855,22.8935,23.0306,57000.0
2009-03-11 14:00:00,33.62,33.67,33.18,33.25,109800.0,23.0512,23.0855,22.7495,22.7975,109800.0
2009-03-11 14:30:00,33.26,33.61,33.25,33.42,106000.0,22.8043,23.0443,22.7975,22.9141,106000.0
2009-03-11 15:00:00,33.44,33.85,33.44,33.75,113300.0,22.9278,23.2089,22.9278,23.1403,113300.0
2009-03-11 15:30:00,33.75,33.9,33.51,33.51,130400.0,23.1403,23.2432,22.9758,22.9758,130400.0
2009-03-12 09:30:00,33.61,33.66,33.25,33.58,67300.0,23.0443,23.0786,22.7975,23.0238,67300.0
2009-03-12 10:00:00,33.6,34.16,33.6,34.06,64300.0,23.0375,23.4214,23.0375,23.3529,64300.0
2009-03-12 10:30:00,34.08,34.41,33.99,34.24,71000.0,23.3666,23.5928,23.3049,23.4763,71000.0
2009-03-12 11:00:00,34.23,34.3,34.08,34.12,54500.0,23.4694,23.5174,23.3666,23.394,54500.0
2009-03-12 11:30:00,34.11,34.38,34.08,34.25,42500.0,23.3871,23.5723,23.3666,23.4831,42500.0
2009-03-12 12:00:00,34.3,34.47,34.28,34.37,55700.0,23.5174,23.634,23.5037,23.5654,55700.0
2009-03-12 12:30:00,34.37,34.62,34.33,34.6,47500.0,23.5654,23.7368,23.538,23.7231,47500.0
2009-03-12 13:00:00,34.61,34.66,34.49,34.52,81700.0,23.73,23.7642,23.6477,23.6683,81700.0
2009-03-12 13:30:00,34.52,34.72,34.5,34.67,82700.0,23.6683,23.8054,23.6545,23.7711,82700.0
2009-03-12 14:00:00,34.67,34.96,34.6,34.9,94900.0,23.7711,23.9699,23.7231,23.9288,94900.0
2009-03-12 14:30:00,34.89,35.15,34.85,35.04,89100.0,23.9219,24.1002,23.8945,24.0248,89100.0
2009-03-12 15:00:00,35.03,35.18,34.94,35.12,119400.0,24.0179,24.1208,23.9562,24.0796,119400.0
2009-03-12 15:30:00,35.13,35.42,35.09,35.24,233300.0,24.0865,24.2853,24.0591,24.1619,233300.0
2009-03-13 09:30:00,35.66,35.69,35.36,35.63,120500.0,24.4499,24.4705,24.2442,24.4293,120500.0
2009-03-13 10:00:00,35.65,35.87,35.51,35.52,104300.0,24.443,24.5939,24.347,24.3539,104300.0
2009-03-13 10:30:00,35.51,35.79,35.42,35.44,89700.0,24.347,24.539,24.2853,24.299,89700.0
2009-03-13 11:00:00,35.43,35.55,35.24,35.41,76300.0,24.2922,24.3745,24.1619,24.2785,76300.0
2009-03-13 11:30:00,35.4,35.4,35.07,35.18,128500.0,24.2716,24.2716,24.0454,24.1208,128500.0
2009-03-13 12:00:00,35.19,35.26,34.94,35.06,89100.0,24.1276,24.1756,23.9562,24.0385,89100.0
2009-03-13 12:30:00,35.07,35.36,35.06,35.33,93100.0,24.0454,24.2442,24.0385,24.2236,93100.0
2009-03-13 13:00:00,35.33,35.57,35.29,35.55,58500.0,24.2236,24.3882,24.1962,24.3745,58500.0
2009-03-13 13:30:00,35.56,35.56,35.39,35.51,66800.0,24.3813,24.3813,24.2648,24.347,66800.0
2009-03-13 14:00:00,35.5,35.63,35.39,35.46,93300.0,24.3402,24.4293,24.2648,24.3128,93300.0
2009-03-13 14:30:00,35.46,35.71,35.43,35.54,75800.0,24.3128,24.4842,24.2922,24.3676,75800.0
2009-03-13 15:00:00,35.52,35.82,35.51,35.78,117600.0,24.3539,24.5596,24.347,24.5322,117600.0
2009-03-13 15:30:00,35.8,35.8,35.6,35.69,260800.0,24.5459,24.5459,24.4087,24.4705,260800.0
2009-03-16 09:30:00,36.25,36.47,36.14,36.37,175800.0,24.8544,25.0052,24.779,24.9367,175800.0
2009-03-16 10:00:00,36.38,36.43,36.18,36.22,105600.0,24.9435,24.9778,24.8064,24.8338,105600.0
2009-03-16 10:30:00,36.26,36.54,36.24,36.36,98700.0,24.8613,25.0532,24.8476,24.9298,98700.0
2009-03-16 11:00:00,36.34,36.74,36.34,36.66,66300.0,24.9161,25.1904,24.9161,25.1355,66300.0
2009-03-16 11:30:00,36.68,36.73,36.52,36.56,73900.0,25.1492,25.1835,25.0395,25.067,73900.0
2009-03-16 12:00:00,36.56,36.61,36.47,36.59,59900.0,25.067,25.1012,25.0052,25.0875,59900.0
2009-03-16 12:30:00,36.61,36.86,36.61,36.83,75800.0,25.1012,25.2726,25.1012,25.2521,75800.0
2009-03-16 13:00:00,36.82,36.85,36.7,36.74,76500.0,25.2452,25.2658,25.1629,25.1904,76500.0
2009-03-16 13:30:00,36.75,36.9,36.68,36.7,93500.0,25.1972,25.3001,25.1492,25.1629,93500.0
2009-03-16 14:00:00,36.69,36.7,36.49,36.52,93200.0,25.1561,25.1629,25.019,25.0395,93200.0
2009-03-16 14:30:00,36.54,36.63,36.26,36.31,159100.0,25.0532,25.115,24.8613,24.8955,159100.0
2009-03-16 15:00:00,36.31,36.34,35.92,36.05,211200.0,24.8955,24.9161,24.6281,24.7173,211200.0
2009-03-16 15:30:00,36.06,36.07,35.61,35.65,195900.0,24.7241,24.731,24.4156,24.443,195900.0
2009-03-17 09:30:00,35.82,35.87,35.39,35.62,113600.0,24.5596,24.5939,24.2648,24.4225,113600.0
2009-03-17 10:00:00,35.6,35.92,35.6,35.7,140800.0,24.4087,24.6281,24.4087,24.4773,140800.0
2009-03-17 10:30:00,35.7,36.07,35.66,36.01,85200.0,24.4773,24.731,24.4499,24.6899,85200.0
2009-03-17 11:00:00,35.99,35.99,35.76,35.79,84100.0,24.6761,24.6761,24.5184,24.539,84100.0
2009-03-17 11:30:00,35.78,35.98,35.71,35.96,88400.0,24.5322,24.6693,24.4842,24.6556,88400.0
2009-03-17 12:00:00,35.96,36.15,35.89,36.12,80500.0,24.6556,24.7858,24.6076,24.7653,80500.0
2009-03-17 12:30:00,36.12,36.38,36.05,36.3,78300.0,24.7653,24.9435,24.7173,24.8887,78300.0
2009-03-17 13:00:00,36.3,36.45,36.24,36.37,70700.0,24.8887,24.9915,24.8476,24.9367,70700.0
2009-03-17 13:30:00,36.37,36.51,36.18,36.21,89700.0,24.9367,25.0327,24.8064,24.827,89700.0
2009-03-17 14:00:00,36.22,36.29,36.07,36.08,124100.0,24.8338,24.8818,24.731,24.7379,124100.0
2009-03-17 14:30:00,36.08,36.42,36.07,36.32,189200.0,24.7379,24.971,24.731,24.9024,189200.0
2009-03-17 15:00:00,36.31,36.62,36.28,36.46,125800.0,24.8955,25.1081,24.875,24.9984,125800.0
2009-03-17 15:30:00,36.45,36.88,36.34,36.85,239600.0,24.9915,25.2864,24.9161,25.2658,239600.0
2009-03-17 16:00:00,36.85,36.85,36.85,36.85,0.0,25.2658,25.2658,25.2658,25.2658,0.0
2009-03-18 09:30:00,36.72,36.81,36.53,36.65,117500.0,25.1767,25.2384,25.0464,25.1287,117500.0
2009-03-18 10:00:00,36.66,36.71,36.45,36.54,77500.0,25.1355,25.1698,24.9915,25.0532,77500.0
2009-03-18 10:30:00,36.55,36.77,36.41,36.77,54400.0,25.0601,25.2109,24.9641,25.2109,54400.0
2009-03-18 11:00:00,36.8,36.86,36.67,36.71,93200.0,25.2315,25.2726,25.1424,25.1698,93200.0
2009-03-18 11:30:00,36.7,36.83,36.61,36.83,67100.0,25.1629,25.2521,25.1012,25.2521,67100.0
2009-03-18 12:00:00,36.83,37.09,36.83,36.98,52600.0,25.2521,25.4303,25.2521,25.3549,52600.0
2009-03-18 12:30:00,36.98,37.12,36.84,37.1,80200.0,25.3549,25.4509,25.2589,25.4372,80200.0
2009-03-18 13:00:00,37.1,37.12,36.97,37.09,103600.0,25.4372,25.4509,25.3481,25.4303,103600.0
2009-03-18 13:30:00,37.09,37.3,37.08,37.17,63200.0,25.4303,25.5743,25.4235,25.4852,63200.0
2009-03-18 14:00:00,37.16,38.2,37.08,37.84,550800.0,25.4783,26.1914,25.4235,25.9446,550800.0
2009-03-18 14:30:00,37.86,38.5,37.67,38.35,497000.0,25.9583,26.3971,25.828,26.2943,497000.0
2009-03-18 15:00:00,38.35,38.35,37.48,37.79,346000.0,26.2943,26.2943,25.6977,25.9103,346000.0
2009-03-18 15:30:00,37.79,38.1,37.56,38.1,325900.0,25.9103,26.1228,25.7526,26.1228,325900.0
2009-03-19 09:30:00,38.68,38.68,37.72,37.72,216700.0,26.5205,26.5205,25.8623,25.8623,216700.0
2009-03-19 10:00:00,37.71,37.98,37.56,37.77,153200.0,25.8554,26.0406,25.7526,25.8966,153200.0
2009-03-19 10:30:00,37.78,38.07,37.71,37.79,239300.0,25.9034,26.1023,25.8554,25.9103,239300.0
2009-03-19 11:00:00,37.83,37.94,37.48,37.48,164700.0,25.9377,26.0131,25.6977,25.6977,164700.0
2009-03-19 11:30:00,37.44,37.54,37.14,37.42,175400.0,25.6703,25.7389,25.4646,25.6566,175400.0
2009-03-19 12:00:00,37.42,37.46,37.19,37.38,133000.0,25.6566,25.684,25.4989,25.6292,133000.0
2009-03-19 12:30:00,37.39,37.53,37.32,37.32,158400.0,25.636,25.732,25.588,25.588,158400.0
2009-03-19 13:00:00,37.32,37.53,37.24,37.46,81400.0,25.588,25.732,25.5332,25.684,81400.0
2009-03-19 13:30:00,37.48,37.65,37.29,37.58,101400.0,25.6977,25.8143,25.5675,25.7663,101400.0
2009-03-19 14:00:00,37.6,37.78,37.39,37.45,118200.0,25.78,25.9034,25.636,25.6772,118200.0
2009-03-19 14:30:00,37.44,37.48,37.14,37.24,198900.0,25.6703,25.6977,25.4646,25.5332,198900.0
2009-03-19 15:00:00,37.24,37.45,37.22,37.32,311100.0,25.5332,25.6772,25.5195,25.588,311100.0
2009-03-19 15:30:00,37.32,37.49,37.11,37.18,246000.0,25.588,25.7046,25.4441,25.4921,246000.0
2009-03-20 09:30:00,37.35,37.41,36.97,37.04,90500.0,25.6086,25.6498,25.3481,25.3961,90500.0
2009-03-20 10:00:00,37.02,37.13,36.85,37.13,73700.0,25.3824,25.4578,25.2658,25.4578,73700.0
2009-03-20 10:30:00,37.14,37.15,36.92,37.07,77500.0,25.4646,25.4715,25.3138,25.4166,77500.0
2009-03-20 11:00:00,37.05,37.05,36.76,36.82,84600.0,25.4029,25.4029,25.2041,25.2452,84600.0
2009-03-20 11:30:00,36.82,37.0,36.78,36.92,66900.0,25.2452,25.3686,25.2178,25.3138,66900.0
2009-03-20 12:00:00,36.91,37.07,36.82,36.97,122400.0,25.3069,25.4166,25.2452,25.3481,122400.0
2009-03-20 12:30:00,36.96,37.08,36.6,36.7,171700.0,25.3412,25.4235,25.0944,25.1629,171700.0
2009-03-20 13:00:00,36.69,36.75,36.5,36.52,94600.0,25.1561,25.1972,25.0258,25.0395,94600.0
2009-03-20 13:30:00,36.57,36.62,36.32,36.33,117100.0,25.0738,25.1081,24.9024,24.9093,117100.0
2009-03-20 14:00:00,36.34,36.42,36.21,36.41,122900.0,24.9161,24.971,24.827,24.9641,122900.0
2009-03-20 14:30:00,36.41,36.45,36.22,36.43,161300.0,24.9641,24.9915,24.8338,24.9778,161300.0
2009-03-20 15:00:00,36.42,36.69,36.42,36.58,117200.0,24.971,25.1561,24.971,25.0807,117200.0
2009-03-20 15:30:00,36.6,36.77,36.33,36.34,245000.0,25.0944,25.2109,24.9093,24.9161,245000.0
2009-03-23 09:30:00,37.49,37.6,37.3,37.46,168300.0,25.7046,25.78,25.5743,25.684,168300.0
2009-03-23 10:00:00,37.5,37.92,37.5,37.8,173800.0,25.7115,25.9994,25.7115,25.9171,173800.0
2009-03-23 10:30:00,37.8,38.01,37.77,37.98,116700.0,25.9171,26.0611,25.8966,26.0406,116700.0
2009-03-23 11:00:00,37.99,38.03,37.82,37.87,88300.0,26.0474,26.0748,25.9309,25.9651,88300.0
2009-03-23 11:30:00,37.87,38.19,37.84,38.15,101000.0,25.9651,26.1845,25.9446,26.1571,101000.0
2009-03-23 12:00:00,38.12,38.18,38.05,38.14,58100.0,26.1366,26.1777,26.0886,26.1503,58100.0
2009-03-23 12:30:00,38.13,38.15,38.01,38.01,48700.0,26.1434,26.1571,26.0611,26.0611,48700.0
2009-03-23 13:00:00,38.03,38.26,37.89,37.9,77800.0,26.0748,26.2325,25.9789,25.9857,77800.0
2009-03-23 13:30:00,37.9,37.95,37.82,37.88,107200.0,25.9857,26.02,25.9309,25.972,107200.0
2009-03-23 14:00:00,37.9,38.08,37.84,38.07,66500.0,25.9857,26.1091,25.9446,26.1023,66500.0
2009-03-23 14:30:00,38.06,38.49,38.06,38.46,111600.0,26.0954,26.3902,26.0954,26.3697,111600.0
2009-03-23 15:00:00,38.44,38.61,38.35,38.58,152300.0,26.356,26.4725,26.2943,26.4519,152300.0
2009-03-23 15:30:00,38.6,39.23,38.55,39.21,277300.0,26.4657,26.8976,26.4314,26.8839,277300.0
2009-03-24 09:30:00,38.62,38.79,38.46,38.78,171700.0,26.4794,26.5959,26.3697,26.5891,171700.0
2009-03-24 10:00:00,38.8,39.08,38.74,38.75,152200.0,26.6028,26.7948,26.5616,26.5685,152200.0
2009-03-24 10:30:00,38.75,38.8,38.61,38.75,102400.0,26.5685,26.6028,26.4725,26.5685,102400.0
2009-03-24 11:00:00,38.75,38.99,38.68,38.96,90200.0,26.5685,26.7331,26.5205,26.7125,90200.0
2009-03-24 11:30:00,38.96,39.06,38.85,38.85,133600.0,26.7125,26.7811,26.6371,26.6371,133600.0
2009-03-24 12:00:00,38.84,38.98,38.75,38.97,67800.0,26.6302,26.7262,26.5685,26.7193,67800.0
2009-03-24 12:30:00,38.98,39.2,38.89,39.15,45600.0,26.7262,26.877,26.6645,26.8428,45600.0
2009-03-24 13:00:00,39.17,39.36,39.07,39.32,110100.0,26.8565,26.9867,26.7879,26.9593,110100.0
2009-03-24 13:30:00,39.32,39.32,39.04,39.12,154500.0,26.9593,26.9593,26.7673,26.8222,154500.0
2009-03-24 14:00:00,39.13,39.32,39.07,39.11,105800.0,26.829,26.9593,26.7879,26.8153,105800.0
2009-03-24 14:30:00,39.1,39.18,38.87,38.97,91500.0,26.8085,26.8633,26.6508,26.7193,91500.0
2009-03-24 15:00:00,38.96,39.01,38.66,38.77,112300.0,26.7125,26.7468,26.5068,26.5822,112300.0
2009-03-24 15:30:00,38.77,38.9,38.3,38.33,166100.0,26.5822,26.6714,26.26,26.2805,166100.0
2009-03-24 16:00:00,38.33,38.33,38.33,38.33,0.0,26.2805,26.2805,26.2805,26.2805,0.0
2009-03-25 09:30:00,38.34,38.71,38.29,38.64,223800.0,26.5621,26.8185,26.5275,26.77,223800.0
2009-03-25 10:00:00,38.65,39.05,38.65,38.79,166200.0,26.7769,27.054,26.7769,26.8739,166200.0
2009-03-25 10:30:00,38.77,39.1,38.75,38.78,116200.0,26.86,27.0886,26.8462,26.867,116200.0
2009-03-25 11:00:00,38.75,38.94,38.63,38.75,71500.0,26.8462,26.9778,26.763,26.8462,71500.0
2009-03-25 11:30:00,38.76,38.9,38.65,38.82,72300.0,26.8531,26.9501,26.7769,26.8947,72300.0
2009-03-25 12:00:00,38.8,39.02,38.65,38.71,63000.0,26.8808,27.0332,26.7769,26.8185,63000.0
2009-03-25 12:30:00,38.77,38.77,38.52,38.6,35300.0,26.86,26.86,26.6868,26.7422,35300.0
2009-03-25 13:00:00,38.63,38.7,38.18,38.23,54900.0,26.763,26.8115,26.4513,26.4859,54900.0
2009-03-25 13:30:00,38.23,38.27,37.99,38.12,61000.0,26.4859,26.5136,26.3196,26.4097,61000.0
2009-03-25 14:00:00,38.07,38.1,37.63,37.7,177700.0,26.3751,26.3958,26.0702,26.1187,177700.0
2009-03-25 14:30:00,37.67,37.72,37.25,37.31,174600.0,26.0979,26.1326,25.807,25.8485,174600.0
2009-03-25 15:00:00,37.31,37.78,37.16,37.75,174300.0,25.8485,26.1741,25.7446,26.1534,174300.0
2009-03-25 15:30:00,37.76,38.49,37.65,38.37,319100.0,26.1603,26.666,26.0841,26.5829,319100.0
2009-03-26 09:30:00,38.95,38.97,38.44,38.47,130200.0,26.9847,26.9986,26.6314,26.6522,130200.0
2009-03-26 10:00:00,38.5,38.67,38.28,38.38,76900.0,26.673,26.7907,26.5205,26.5898,76900.0
2009-03-26 10:30:00,38.36,38.73,38.35,38.6,109000.0,26.576,26.8323,26.569,26.7422,109000.0
2009-03-26 11:00:00,38.61,38.79,38.59,38.6,101300.0,26.7492,26.8739,26.7353,26.7422,101300.0
2009-03-26 11:30:00,38.61,38.84,38.57,38.7,112800.0,26.7492,26.9085,26.7215,26.8115,112800.0
2009-03-26 12:00:00,38.71,38.92,38.65,38.89,81300.0,26.8185,26.9639,26.7769,26.9432,81300.0
2009-03-26 12:30:00,38.9,38.91,38.58,38.64,77000.0,26.9501,26.957,26.7284,26.77,77000.0
2009-03-26 13:00:00,38.62,39.21,38.62,39.09,92400.0,26.7561,27.1649,26.7561,27.0817,92400.0
2009-03-26 13:30:00,39.12,39.13,38.93,39.01,79800.0,27.1025,27.1094,26.9709,27.0263,79800.0
2009-03-26 14:00:00,38.99,39.19,38.87,38.88,78800.0,27.0124,27.151,26.9293,26.9362,78800.0
2009-03-26 14:30:00,38.88,38.95,38.62,38.62,128000.0,26.9362,26.9847,26.7561,26.7561,128000.0
2009-03-26 15:00:00,38.59,39.09,38.59,39.07,152700.0,26.7353,27.0817,26.7353,27.0679,152700.0
2009-03-26 15:30:00,39.07,39.28,39.0,39.21,240700.0,27.0679,27.2134,27.0194,27.1649,240700.0
2009-03-27 09:30:00,38.72,38.78,38.5,38.63,111200.0,26.8254,26.867,26.673,26.763,111200.0
2009-03-27 10:00:00,38.63,38.68,38.43,38.67,108200.0,26.763,26.7977,26.6245,26.7907,108200.0
2009-03-27 10:30:00,38.66,38.86,38.56,38.77,89400.0,26.7838,26.9224,26.7145,26.86,89400.0
2009-03-27 11:00:00,38.78,38.97,38.72,38.83,70600.0,26.867,26.9986,26.8254,26.9016,70600.0
2009-03-27 11:30:00,38.82,38.92,38.77,38.8,59600.0,26.8947,26.9639,26.86,26.8808,59600.0
2009-03-27 12:00:00,38.82,38.93,38.71,38.72,38400.0,26.8947,26.9709,26.8185,26.8254,38400.0
2009-03-27 12:30:00,38.72,38.84,38.6,38.63,54200.0,26.8254,26.9085,26.7422,26.763,54200.0
2009-03-27 13:00:00,38.63,38.69,38.55,38.66,43400.0,26.763,26.8046,26.7076,26.7838,43400.0
2009-03-27 13:30:00,38.66,38.85,38.32,38.42,105800.0,26.7838,26.9154,26.5483,26.6175,105800.0
2009-03-27 14:00:00,38.43,38.7,38.33,38.61,90100.0,26.6245,26.8115,26.5552,26.7492,90100.0
2009-03-27 14:30:00,38.63,38.69,38.43,38.67,96500.0,26.763,26.8046,26.6245,26.7907,96500.0
2009-03-27 15:00:00,38.67,38.85,38.53,38.56,197800.0,26.7907,26.9154,26.6937,26.7145,197800.0
2009-03-27 15:30:00,38.56,38.65,38.34,38.46,238100.0,26.7145,26.7769,26.5621,26.6453,238100.0
2009-03-30 09:30:00,37.52,37.52,37.1,37.25,147100.0,25.994,25.994,25.703,25.807,147100.0
2009-03-30 10:00:00,37.23,37.32,37.14,37.26,66300.0,25.7931,25.8555,25.7308,25.8139,66300.0
2009-03-30 10:30:00,37.22,37.22,36.9,37.0,73400.0,25.7862,25.7862,25.5645,25.6338,73400.0
2009-03-30 11:00:00,36.97,37.12,36.85,36.88,64700.0,25.613,25.7169,25.5298,25.5506,64700.0
2009-03-30 11:30:00,36.86,36.94,36.78,36.94,56900.0,25.5368,25.5922,25.4813,25.5922,56900.0
2009-03-30 12:00:00,36.94,37.09,36.89,37.05,47700.0,25.5922,25.6961,25.5576,25.6684,47700.0
2009-03-30 12:30:00,37.04,37.05,36.88,36.88,56800.0,25.6615,25.6684,25.5506,25.5506,56800.0
2009-03-30 13:00:00,36.9,37.0,36.84,36.96,57600.0,25.5645,25.6338,25.5229,25.606,57600.0
2009-03-30 13:30:00,36.99,37.0,36.67,36.68,69100.0,25.6268,25.6338,25.4051,25.4121,69100.0
2009-03-30 14:00:00,36.68,36.87,36.64,36.73,87000.0,25.4121,25.5437,25.3843,25.4467,87000.0
2009-03-30 14:30:00,36.73,36.77,36.5,36.5,165900.0,25.4467,25.4744,25.2874,25.2874,165900.0
2009-03-30 15:00:00,36.5,36.84,36.5,36.69,153900.0,25.2874,25.5229,25.2874,25.419,153900.0
2009-03-30 15:30:00,36.69,36.89,36.59,36.85,235900.0,25.419,25.5576,25.3497,25.5298,235900.0
2009-03-31 09:30:00,37.34,37.34,36.96,37.07,62900.0,25.8693,25.8693,25.606,25.6823,62900.0
2009-03-31 10:00:00,37.04,37.27,36.98,37.24,115200.0,25.6615,25.8208,25.6199,25.8,115200.0
2009-03-31 10:30:00,37.27,37.42,37.21,37.24,79900.0,25.8208,25.9247,25.7792,25.8,79900.0
2009-03-31 11:00:00,37.28,37.44,37.28,37.4,44400.0,25.8277,25.9386,25.8277,25.9109,44400.0
2009-03-31 11:30:00,37.39,37.44,37.28,37.4,61600.0,25.904,25.9386,25.8277,25.9109,61600.0
2009-03-31 12:00:00,37.4,37.4,37.27,37.3,57900.0,25.9109,25.9109,25.8208,25.8416,57900.0
2009-03-31 12:30:00,37.28,37.45,37.26,37.44,46900.0,25.8277,25.9455,25.8139,25.9386,46900.0
2009-03-31 13:00:00,37.44,37.59,37.41,37.55,162500.0,25.9386,26.0425,25.9178,26.0148,162500.0
2009-03-31 13:30:00,37.55,37.67,37.55,37.65,164100.0,26.0148,26.0979,26.0148,26.0841,164100.0
2009-03-31 14:00:00,37.67,37.8,37.63,37.75,130600.0,26.0979,26.188,26.0702,26.1534,130600.0
2009-03-31 14:30:00,37.76,38.04,37.76,37.92,86100.0,26.1603,26.3543,26.1603,26.2711,86100.0
2009-03-31 15:00:00,37.9,37.95,37.75,37.95,124700.0,26.2573,26.2919,26.1534,26.2919,124700.0
2009-03-31 15:30:00,37.94,37.94,37.33,37.34,314900.0,26.285,26.285,25.8624,25.8693,314900.0
2009-03-31 16:00:00,37.2,37.2,37.2,37.2,300.0,25.7723,25.7723,25.7723,25.7723,300.0
2009-04-01 09:30:00,36.81,37.12,36.78,37.12,69800.0,25.5021,25.7169,25.4813,25.7169,69800.0
2009-04-01 10:00:00,37.13,37.71,37.13,37.57,103300.0,25.7238,26.1256,25.7238,26.0287,103300.0
2009-04-01 10:30:00,37.56,37.84,37.5,37.71,64600.0,26.0217,26.2157,25.9802,26.1256,64600.0
2009-04-01 11:00:00,37.71,37.8,37.59,37.78,58700.0,26.1256,26.188,26.0425,26.1741,58700.0
2009-04-01 11:30:00,37.79,37.93,37.75,37.87,55800.0,26.1811,26.2781,26.1534,26.2365,55800.0
2009-04-01 12:00:00,37.91,38.08,37.89,37.95,59100.0,26.2642,26.382,26.2504,26.2919,59100.0
2009-04-01 12:30:00,37.94,38.0,37.75,37.77,36700.0,26.285,26.3266,26.1534,26.1672,36700.0
2009-04-01 13:00:00,37.77,37.89,37.67,37.87,56800.0,26.1672,26.2504,26.0979,26.2365,56800.0
2009-04-01 13:30:00,37.83,38.1,37.77,38.07,72300.0,26.2088,26.3958,26.1672,26.3751,72300.0
2009-04-01 14:00:00,38.1,38.21,38.03,38.07,45900.0,26.3958,26.4721,26.3473,26.3751,45900.0
2009-04-01 14:30:00,38.05,38.19,38.0,38.12,76400.0,26.3612,26.4582,26.3266,26.4097,76400.0
2009-04-01 15:00:00,38.12,38.12,37.68,37.92,250800.0,26.4097,26.4097,26.1049,26.2711,250800.0
2009-04-01 15:30:00,37.92,38.31,37.82,38.08,164800.0,26.2711,26.5413,26.2019,26.382,164800.0
2009-04-02 09:30:00,39.2,39.28,38.96,39.28,53400.0,27.1579,27.2134,26.9917,27.2134,53400.0
2009-04-02 10:00:00,39.28,39.43,39.05,39.08,111400.0,27.2134,27.3173,27.054,27.0748,111400.0
2009-04-02 10:30:00,39.08,39.38,39.04,39.33,54200.0,27.0748,27.2826,27.0471,27.248,54200.0
2009-04-02 11:00:00,39.38,39.62,39.35,39.58,57300.0,27.2826,27.4489,27.2618,27.4212,57300.0
2009-04-02 11:30:00,39.58,39.58,39.39,39.49,38400.0,27.4212,27.4212,27.2896,27.3588,38400.0
2009-04-02 12:00:00,39.49,39.75,39.42,39.68,73100.0,27.3588,27.539,27.3103,27.4905,73100.0
2009-04-02 12:30:00,39.68,39.77,39.59,39.6,132000.0,27.4905,27.5528,27.4281,27.435,132000.0
2009-04-02 13:00:00,39.61,39.63,39.33,39.39,50500.0,27.442,27.4558,27.248,27.2896,50500.0
2009-04-02 13:30:00,39.37,39.47,39.25,39.3,55900.0,27.2757,27.345,27.1926,27.2272,55900.0
2009-04-02 14:00:00,39.29,39.53,39.28,39.49,45000.0,27.2203,27.3866,27.2134,27.3588,45000.0
2009-04-02 14:30:00,39.54,39.73,39.46,39.5,105200.0,27.3935,27.5251,27.3381,27.3658,105200.0
2009-04-02 15:00:00,39.5,39.61,39.32,39.49,180400.0,27.3658,27.442,27.2411,27.3588,180400.0
2009-04-02 15:30:00,39.51,39.57,39.09,39.2,300600.0,27.3727,27.4143,27.0817,27.1579,300600.0
2009-04-03 09:30:00,39.38,39.38,39.03,39.2,180500.0,27.2826,27.2826,27.0402,27.1579,180500.0
2009-04-03 10:00:00,39.17,39.19,38.92,39.06,107100.0,27.1371,27.151,26.9639,27.0609,107100.0
2009-04-03 10:30:00,39.1,39.12,38.88,38.98,74300.0,27.0886,27.1025,26.9362,27.0055,74300.0
2009-04-03 11:00:00,38.99,39.05,38.87,38.99,88900.0,27.0124,27.054,26.9293,27.0124,88900.0
2009-04-03 11:30:00,39.0,39.19,39.0,39.19,99500.0,27.0194,27.151,27.0194,27.151,99500.0
2009-04-03 12:00:00,39.17,39.35,39.15,39.35,134000.0,27.1371,27.2618,27.1233,27.2618,134000.0
2009-04-03 12:30:00,39.34,39.38,39.18,39.2,92800.0,27.2549,27.2826,27.1441,27.1579,92800.0
2009-04-03 13:00:00,39.23,39.3,39.13,39.28,84800.0,27.1787,27.2272,27.1094,27.2134,84800.0
2009-04-03 13:30:00,39.28,39.42,39.15,39.41,189800.0,27.2134,27.3103,27.1233,27.3034,189800.0
2009-04-03 14:00:00,39.41,39.61,39.33,39.61,83400.0,27.3034,27.442,27.248,27.442,83400.0
2009-04-03 14:30:00,39.62,39.65,39.44,39.56,162900.0,27.4489,27.4697,27.3242,27.4073,162900.0
2009-04-03 15:00:00,39.55,39.57,39.31,39.37,104300.0,27.4004,27.4143,27.2341,27.2757,104300.0
2009-04-03 15:30:00,39.4,39.72,39.29,39.71,219300.0,27.2965,27.5182,27.2203,27.5113,219300.0
2009-04-06 09:30:00,39.25,39.32,39.12,39.27,131900.0,27.1926,27.2411,27.1025,27.2064,131900.0
2009-04-06 10:00:00,39.26,39.44,39.11,39.11,100100.0,27.1995,27.3242,27.0956,27.0956,100100.0
2009-04-06 10:30:00,39.12,39.27,39.09,39.22,106600.0,27.1025,27.2064,27.0817,27.1718,106600.0
2009-04-06 11:00:00,39.2,39.21,39.03,39.13,189500.0,27.1579,27.1649,27.0402,27.1094,189500.0
2009-04-06 11:30:00,39.13,39.18,38.91,38.93,98700.0,27.1094,27.1441,26.957,26.9709,98700.0
2009-04-06 12:00:00,38.94,38.98,38.82,38.87,36400.0,26.9778,27.0055,26.8947,26.9293,36400.0
2009-04-06 12:30:00,38.87,39.03,38.82,39.03,50000.0,26.9293,27.0402,26.8947,27.0402,50000.0
2009-04-06 13:00:00,39.04,39.09,38.98,38.98,59100.0,27.0471,27.0817,27.0055,27.0055,59100.0
2009-04-06 13:30:00,38.97,39.14,38.9,39.1,75400.0,26.9986,27.1164,26.9501,27.0886,75400.0
2009-04-06 14:00:00,39.1,39.17,39.02,39.12,82400.0,27.0886,27.1371,27.0332,27.1025,82400.0
2009-04-06 14:30:00,39.14,39.23,38.96,39.14,119500.0,27.1164,27.1787,26.9917,27.1164,119500.0
2009-04-06 15:00:00,39.14,39.31,39.04,39.21,147800.0,27.1164,27.2341,27.0471,27.1649,147800.0
2009-04-06 15:30:00,39.19,39.53,39.16,39.41,142400.0,27.151,27.3866,27.1302,27.3034,142400.0
2009-04-07 09:30:00,38.64,38.74,38.44,38.56,66300.0,26.77,26.8392,26.6314,26.7145,66300.0
2009-04-07 10:00:00,38.56,38.69,38.46,38.69,60000.0,26.7145,26.8046,26.6453,26.8046,60000.0
2009-04-07 10:30:00,38.69,38.93,38.68,38.83,84700.0,26.8046,26.9709,26.7977,26.9016,84700.0
2009-04-07 11:00:00,38.81,38.88,38.73,38.78,56600.0,26.8877,26.9362,26.8323,26.867,56600.0
2009-04-07 11:30:00,38.77,38.88,38.65,38.68,42300.0,26.86,26.9362,26.7769,26.7977,42300.0
2009-04-07 12:00:00,38.7,38.86,38.68,38.71,98500.0,26.8115,26.9224,26.7977,26.8185,98500.0
2009-04-07 12:30:00,38.69,38.81,38.67,38.81,71700.0,26.8046,26.8877,26.7907,26.8877,71700.0
2009-04-07 13:00:00,38.8,38.82,38.54,38.57,74000.0,26.8808,26.8947,26.7007,26.7215,74000.0
2009-04-07 13:30:00,38.57,38.57,38.46,38.53,107100.0,26.7215,26.7215,26.6453,26.6937,107100.0
2009-04-07 14:00:00,38.52,38.59,38.42,38.55,115500.0,26.6868,26.7353,26.6175,26.7076,115500.0
2009-04-07 14:30:00,38.56,38.6,38.44,38.6,102100.0,26.7145,26.7422,26.6314,26.7422,102100.0
2009-04-07 15:00:00,38.59,38.75,38.48,38.57,101100.0,26.7353,26.8462,26.6591,26.7215,101100.0
2009-04-07 15:30:00,38.57,38.8,38.37,38.41,155400.0,26.7215,26.8808,26.5829,26.6106,155400.0
2009-04-07 16:00:00,38.41,38.41,38.41,38.41,1000.0,26.6106,26.6106,26.6106,26.6106,1000.0
2009-04-08 09:30:00,38.68,38.92,38.6,38.7,30900.0,26.7977,26.9639,26.7422,26.8115,30900.0
2009-04-08 10:00:00,38.68,38.73,38.43,38.49,62600.0,26.7977,26.8323,26.6245,26.666,62600.0
2009-04-08 10:30:00,38.5,38.58,38.41,38.58,89300.0,26.673,26.7284,26.6106,26.7284,89300.0
2009-04-08 11:00:00,38.57,38.7,38.56,38.61,112400.0,26.7215,26.8115,26.7145,26.7492,112400.0
2009-04-08 11:30:00,38.61,38.82,38.6,38.71,106700.0,26.7492,26.8947,26.7422,26.8185,106700.0
2009-04-08 12:00:00,38.72,38.81,38.63,38.76,68500.0,26.8254,26.8877,26.763,26.8531,68500.0
2009-04-08 12:30:00,38.77,38.97,38.71,38.92,61400.0,26.86,26.9986,26.8185,26.9639,61400.0
2009-04-08 13:00:00,38.91,38.92,38.81,38.87,35700.0,26.957,26.9639,26.8877,26.9293,35700.0
2009-04-08 13:30:00,38.9,38.92,38.77,38.81,79400.0,26.9501,26.9639,26.86,26.8877,79400.0
2009-04-08 14:00:00,38.81,38.81,38.54,38.63,121100.0,26.8877,26.8877,26.7007,26.763,121100.0
2009-04-08 14:30:00,38.63,38.68,38.46,38.54,93800.0,26.763,26.7977,26.6453,26.7007,93800.0
2009-04-08 15:00:00,38.53,38.59,38.33,38.5,128900.0,26.6937,26.7353,26.5552,26.673,128900.0
2009-04-08 15:30:00,38.52,38.83,38.51,38.81,152800.0,26.6868,26.9016,26.6799,26.8877,152800.0
2009-04-09 09:30:00,40.08,40.28,39.92,40.27,122200.0,27.7676,27.9062,27.6567,27.8992,122200.0
2009-04-09 10:00:00,40.28,40.32,40.18,40.24,59100.0,27.9062,27.9339,27.8369,27.8784,59100.0
2009-04-09 10:30:00,40.26,40.29,40.09,40.14,63200.0,27.8923,27.9131,27.7745,27.8092,63200.0
2009-04-09 11:00:00,40.17,40.24,40.08,40.08,126900.0,27.8299,27.8784,27.7676,27.7676,126900.0
2009-04-09 11:30:00,40.1,40.12,39.97,40.12,65300.0,27.7815,27.7953,27.6914,27.7953,65300.0
2009-04-09 12:00:00,40.13,40.18,40.04,40.17,80000.0,27.8022,27.8369,27.7399,27.8299,80000.0
2009-04-09 12:30:00,40.17,40.24,40.15,40.22,57800.0,27.8299,27.8784,27.8161,27.8646,57800.0
2009-04-09 13:00:00,40.21,40.37,40.2,40.26,64100.0,27.8577,27.9685,27.8507,27.8923,64100.0
2009-04-09 13:30:00,40.26,40.34,40.21,40.32,46900.0,27.8923,27.9477,27.8577,27.9339,46900.0
2009-04-09 14:00:00,40.34,40.37,40.18,40.27,108000.0,27.9477,27.9685,27.8369,27.8992,108000.0
2009-04-09 14:30:00,40.27,40.59,40.26,40.5,102400.0,27.8992,28.1209,27.8923,28.0586,102400.0
2009-04-09 15:00:00,40.51,40.6,40.42,40.55,71600.0,28.0655,28.1279,28.0031,28.0932,71600.0
2009-04-09 15:30:00,40.55,40.85,40.5,40.82,262700.0,28.0932,28.3011,28.0586,28.2803,262700.0
2009-04-13 09:30:00,40.49,40.52,40.25,40.36,91700.0,28.0516,28.0724,27.8854,27.9616,91700.0
2009-04-13 10:00:00,40.34,40.9,40.34,40.8,92600.0,27.9477,28.3357,27.9477,28.2664,92600.0
2009-04-13 10:30:00,40.8,40.81,40.6,40.68,98700.0,28.2664,28.2733,28.1279,28.1833,98700.0
2009-04-13 11:00:00,40.67,40.71,40.49,40.67,76100.0,28.1764,28.2041,28.0516,28.1764,76100.0
2009-04-13 11:30:00,40.68,40.68,40.45,40.54,72000.0,28.1833,28.1833,28.0239,28.0863,72000.0
2009-04-13 12:00:00,40.54,40.69,40.53,40.63,39400.0,28.0863,28.1902,28.0794,28.1486,39400.0
2009-04-13 12:30:00,40.64,40.78,40.64,40.76,29100.0,28.1556,28.2526,28.1556,28.2387,29100.0
2009-04-13 13:00:00,40.75,40.92,40.65,40.87,37900.0,28.2318,28.3496,28.1625,28.3149,37900.0
2009-04-13 13:30:00,40.89,41.03,40.89,41.03,35600.0,28.3288,28.4258,28.3288,28.4258,35600.0
2009-04-13 14:00:00,41.05,41.09,40.87,40.96,137500.0,28.4396,28.4673,28.3149,28.3773,137500.0
2009-04-13 14:30:00,40.97,41.08,40.92,40.92,109400.0,28.3842,28.4604,28.3496,28.3496,109400.0
2009-04-13 15:00:00,40.9,41.29,40.84,41.25,113900.0,28.3357,28.6059,28.2941,28.5782,113900.0
2009-04-13 15:30:00,41.25,41.48,41.17,41.19,206100.0,28.5782,28.7375,28.5228,28.5366,206100.0
2009-04-14 09:30:00,40.78,40.8,40.41,40.72,162600.0,28.2526,28.2664,27.9962,28.211,162600.0
2009-04-14 10:00:00,40.71,40.8,40.64,40.8,137700.0,28.2041,28.2664,28.1556,28.2664,137700.0
2009-04-14 10:30:00,40.81,41.03,40.81,40.91,98600.0,28.2733,28.4258,28.2733,28.3426,98600.0
2009-04-14 11:00:00,40.9,40.95,40.62,40.62,106000.0,28.3357,28.3703,28.1417,28.1417,106000.0
2009-04-14 11:30:00,40.63,40.81,40.63,40.63,64600.0,28.1486,28.2733,28.1486,28.1486,64600.0
2009-04-14 12:00:00,40.63,40.64,40.4,40.51,101100.0,28.1486,28.1556,27.9893,28.0655,101100.0
2009-04-14 12:30:00,40.51,40.57,40.06,40.14,157300.0,28.0655,28.1071,27.7537,27.8092,157300.0
2009-04-14 13:00:00,40.15,40.23,40.04,40.22,85100.0,27.8161,27.8715,27.7399,27.8646,85100.0
2009-04-14 13:30:00,40.22,40.26,40.09,40.18,91300.0,27.8646,27.8923,27.7745,27.8369,91300.0
2009-04-14 14:00:00,40.17,40.33,40.0,40.32,128400.0,27.8299,27.9408,27.7122,27.9339,128400.0
2009-04-14 14:30:00,40.33,40.35,40.14,40.31,109400.0,27.9408,27.9547,27.8092,27.9269,109400.0
2009-04-14 15:00:00,40.35,40.51,40.26,40.32,184900.0,27.9547,28.0655,27.8923,27.9339,184900.0
2009-04-14 15:30:00,40.32,40.34,40.0,40.06,281300.0,27.9339,27.9477,27.7122,27.7537,281300.0
2009-04-14 16:00:00,40.06,40.06,40.06,40.06,0.0,27.7537,27.7537,27.7537,27.7537,0.0
2009-04-15 09:30:00,39.89,40.18,39.71,40.15,120200.0,27.636,27.8369,27.5113,27.8161,120200.0
2009-04-15 10:00:00,40.17,40.35,40.14,40.27,77500.0,27.8299,27.9547,27.8092,27.8992,77500.0
2009-04-15 10:30:00,40.28,40.29,40.06,40.1,87100.0,27.9062,27.9131,27.7537,27.7815,87100.0
2009-04-15 11:00:00,40.07,40.15,39.98,40.12,56700.0,27.7607,27.8161,27.6983,27.7953,56700.0
2009-04-15 11:30:00,40.13,40.34,40.13,40.31,104200.0,27.8022,27.9477,27.8022,27.9269,104200.0
2009-04-15 12:00:00,40.31,40.41,40.27,40.31,108600.0,27.9269,27.9962,27.8992,27.9269,108600.0
2009-04-15 12:30:00,40.31,40.54,40.3,40.51,37500.0,27.9269,28.0863,27.92,28.0655,37500.0
2009-04-15 13:00:00,40.53,40.58,40.32,40.39,113000.0,28.0794,28.114,27.9339,27.9824,113000.0
2009-04-15 13:30:00,40.37,40.44,40.22,40.31,148800.0,27.9685,28.017,27.8646,27.9269,148800.0
2009-04-15 14:00:00,40.31,40.48,40.14,40.15,84600.0,27.9269,28.0447,27.8092,27.8161,84600.0
2009-04-15 14:30:00,40.14,40.25,40.11,40.18,95200.0,27.8092,27.8854,27.7884,27.8369,95200.0
2009-04-15 15:00:00,40.18,40.55,40.18,40.49,129300.0,27.8369,28.0932,27.8369,28.0516,129300.0
2009-04-15 15:30:00,40.56,40.94,40.46,40.87,147900.0,28.1001,28.3634,28.0309,28.3149,147900.0
2009-04-16 09:30:00,41.22,41.23,40.68,40.9,76900.0,28.5574,28.5643,28.1833,28.3357,76900.0
2009-04-16 10:00:00,40.91,40.96,40.66,40.84,97700.0,28.3426,28.3773,28.1694,28.2941,97700.0
2009-04-16 10:30:00,40.87,40.95,40.57,40.64,39400.0,28.3149,28.3703,28.1071,28.1556,39400.0
2009-04-16 11:00:00,40.68,40.83,40.65,40.83,64000.0,28.1833,28.2872,28.1625,28.2872,64000.0
2009-04-16 11:30:00,40.84,41.04,40.82,40.98,69800.0,28.2941,28.4327,28.2803,28.3911,69800.0
2009-04-16 12:00:00,40.98,41.06,40.93,40.95,58400.0,28.3911,28.4465,28.3565,28.3703,58400.0
2009-04-16 12:30:00,40.95,41.19,40.94,41.14,79700.0,28.3703,28.5366,28.3634,28.502,79700.0
2009-04-16 13:00:00,41.13,41.22,41.05,41.13,81900.0,28.495,28.5574,28.4396,28.495,81900.0
2009-04-16 13:30:00,41.14,41.15,40.91,41.05,86400.0,28.502,28.5089,28.3426,28.4396,86400.0
2009-04-16 14:00:00,41.06,41.33,41.06,41.33,63500.0,28.4465,28.6336,28.4465,28.6336,63500.0
2009-04-16 14:30:00,41.34,41.67,41.31,41.61,108800.0,28.6405,28.8692,28.6197,28.8276,108800.0
2009-04-16 15:00:00,41.61,41.83,41.54,41.74,125700.0,28.8276,28.98,28.7791,28.9177,125700.0
2009-04-16 15:30:00,41.74,41.84,41.49,41.49,244200.0,28.9177,28.9869,28.7444,28.7444,244200.0
2009-04-17 09:30:00,41.62,41.76,41.32,41.48,145300.0,28.8345,28.9315,28.6267,28.7375,145300.0
2009-04-17 10:00:00,41.49,41.67,41.44,41.51,106900.0,28.7444,28.8692,28.7098,28.7583,106900.0
2009-04-17 10:30:00,41.51,41.51,41.31,41.46,65300.0,28.7583,28.7583,28.6197,28.7237,65300.0
2009-04-17 11:00:00,41.47,41.55,41.37,41.53,69500.0,28.7306,28.786,28.6613,28.7722,69500.0
2009-04-17 11:30:00,41.52,41.83,41.5,41.72,279500.0,28.7652,28.98,28.7514,28.9038,279500.0
2009-04-17 12:00:00,41.73,41.82,41.64,41.77,115800.0,28.9107,28.9731,28.8484,28.9384,115800.0
2009-04-17 12:30:00,41.78,41.85,41.63,41.84,113600.0,28.9454,28.9939,28.8414,28.9869,113600.0
2009-04-17 13:00:00,41.84,42.05,41.82,42.02,117200.0,28.9869,29.1324,28.9731,29.1116,117200.0
2009-04-17 13:30:00,42.02,42.13,41.95,42.1,86300.0,29.1116,29.1878,29.0631,29.1671,86300.0
2009-04-17 14:00:00,42.1,42.11,41.94,42.06,113900.0,29.1671,29.174,29.0562,29.1393,113900.0
2009-04-17 14:30:00,42.06,42.21,41.88,41.91,140500.0,29.1393,29.2433,29.0146,29.0354,140500.0
2009-04-17 15:00:00,41.91,42.18,41.91,42.13,195300.0,29.0354,29.2225,29.0354,29.1878,195300.0
2009-04-17 15:30:00,42.12,42.22,41.82,41.92,388200.0,29.1809,29.2502,28.9731,29.0424,388200.0
2009-04-20 09:30:00,41.1,41.1,40.65,40.72,37100.0,28.4743,28.4743,28.1625,28.211,37100.0
2009-04-20 10:00:00,40.69,40.71,40.52,40.54,54000.0,28.1902,28.2041,28.0724,28.0863,54000.0
2009-04-20 10:30:00,40.5,40.55,40.31,40.35,64400.0,28.0586,28.0932,27.9269,27.9547,64400.0
2009-04-20 11:00:00,40.35,40.37,40.23,40.34,79300.0,27.9547,27.9685,27.8715,27.9477,79300.0
2009-04-20 11:30:00,40.36,40.37,40.22,40.25,55200.0,27.9616,27.9685,27.8646,27.8854,55200.0
2009-04-20 12:00:00,40.24,40.25,40.16,40.19,32700.0,27.8784,27.8854,27.823,27.8438,32700.0
2009-04-20 12:30:00,40.18,40.22,40.09,40.2,90200.0,27.8369,27.8646,27.7745,27.8507,90200.0
2009-04-20 13:00:00,40.2,40.2,39.93,39.94,45700.0,27.8507,27.8507,27.6637,27.6706,45700.0
2009-04-20 13:30:00,39.93,40.12,39.93,40.08,59800.0,27.6637,27.7953,27.6637,27.7676,59800.0
2009-04-20 14:00:00,40.08,40.08,39.89,39.97,110700.0,27.7676,27.7676,27.636,27.6914,110700.0
2009-04-20 14:30:00,39.97,40.02,39.82,39.84,80300.0,27.6914,27.726,27.5875,27.6013,80300.0
2009-04-20 15:00:00,39.84,39.94,39.78,39.79,98700.0,27.6013,27.6706,27.5598,27.5667,98700.0
2009-04-20 15:30:00,39.82,40.03,39.65,39.67,179800.0,27.5875,27.733,27.4697,27.4835,179800.0
2009-04-21 09:30:00,39.34,39.65,39.06,39.55,171000.0,27.2549,27.4697,27.0609,27.4004,171000.0
2009-04-21 10:00:00,39.55,39.57,39.32,39.37,96200.0,27.4004,27.4143,27.2411,27.2757,96200.0
2009-04-21 10:30:00,39.35,39.66,39.26,39.66,123600.0,27.2618,27.4766,27.1995,27.4766,123600.0
2009-04-21 11:00:00,39.7,40.08,39.69,39.98,201700.0,27.5043,27.7676,27.4974,27.6983,201700.0
2009-04-21 11:30:00,39.96,40.2,39.96,40.14,94700.0,27.6845,27.8507,27.6845,27.8092,94700.0
2009-04-21 12:00:00,40.14,40.25,40.09,40.17,199400.0,27.8092,27.8854,27.7745,27.8299,199400.0
2009-04-21 12:30:00,40.2,40.42,40.19,40.25,85100.0,27.8507,28.0031,27.8438,27.8854,85100.0
2009-04-21 13:00:00,40.25,40.37,40.18,40.22,117900.0,27.8854,27.9685,27.8369,27.8646,117900.0
2009-04-21 13:30:00,40.22,40.36,40.11,40.27,116400.0,27.8646,27.9616,27.7884,27.8992,116400.0
2009-04-21 14:00:00,40.27,40.34,40.08,40.24,98500.0,27.8992,27.9477,27.7676,27.8784,98500.0
2009-04-21 14:30:00,40.26,40.41,40.23,40.27,318800.0,27.8923,27.9962,27.8715,27.8992,318800.0
2009-04-21 15:00:00,40.27,40.63,40.24,40.43,118000.0,27.8992,28.1486,27.8784,28.0101,118000.0
2009-04-21 15:30:00,40.44,40.61,40.29,40.6,209000.0,28.017,28.1348,27.9131,28.1279,209000.0
2009-04-21 16:00:00,40.66,40.66,40.66,40.66,1000.0,28.1694,28.1694,28.1694,28.1694,1000.0
2009-04-22 09:30:00,40.2,40.46,40.07,40.33,136700.0,27.8507,28.0309,27.7607,27.9408,136700.0
2009-04-22 10:00:00,40.37,41.1,40.37,41.08,107700.0,27.9685,28.4743,27.9685,28.4604,107700.0
2009-04-22 10:30:00,41.1,41.15,40.94,40.96,103100.0,28.4743,28.5089,28.3634,28.3773,103100.0
2009-04-22 11:00:00,40.96,41.08,40.9,41.08,148400.0,28.3773,28.4604,28.3357,28.4604,148400.0
2009-04-22 11:30:00,41.11,41.21,41.08,41.18,99200.0,28.4812,28.5505,28.4604,28.5297,99200.0
2009-04-22 12:00:00,41.19,41.2,40.88,40.88,122500.0,28.5366,28.5435,28.3218,28.3218,122500.0
2009-04-22 12:30:00,40.86,40.88,40.58,40.75,94800.0,28.308,28.3218,28.114,28.2318,94800.0
2009-04-22 13:00:00,40.76,40.93,40.63,40.91,108600.0,28.2387,28.3565,28.1486,28.3426,108600.0
2009-04-22 13:30:00,40.91,41.05,40.8,40.81,111900.0,28.3426,28.4396,28.2664,28.2733,111900.0
2009-04-22 14:00:00,40.78,41.13,40.77,41.07,132900.0,28.2526,28.495,28.2456,28.4535,132900.0
2009-04-22 14:30:00,41.1,41.28,41.06,41.09,162300.0,28.4743,28.599,28.4465,28.4673,162300.0
2009-04-22 15:00:00,41.08,41.29,40.97,41.03,237700.0,28.4604,28.6059,28.3842,28.4258,237700.0
2009-04-22 15:30:00,41.01,41.07,40.21,40.35,198700.0,28.4119,28.4535,27.8577,27.9547,198700.0
2009-04-23 09:30:00,40.42,40.59,40.25,40.26,243600.0,28.0031,28.1209,27.8854,27.8923,243600.0
2009-04-23 10:00:00,40.24,40.38,40.02,40.37,42500.0,27.8784,27.9754,27.726,27.9685,42500.0
2009-04-23 10:30:00,40.31,40.41,40.06,40.06,36100.0,27.9269,27.9962,27.7537,27.7537,36100.0
2009-04-23 11:00:00,40.04,40.13,39.86,39.95,105100.0,27.7399,27.8022,27.6152,27.6775,105100.0
2009-04-23 11:30:00,39.96,40.04,39.89,39.93,113200.0,27.6845,27.7399,27.636,27.6637,113200.0
2009-04-23 12:00:00,39.95,40.14,39.89,40.1,78900.0,27.6775,27.8092,27.636,27.7815,78900.0
2009-04-23 12:30:00,40.13,40.21,40.02,40.16,55900.0,27.8022,27.8577,27.726,27.823,55900.0
2009-04-23 13:00:00,40.18,40.45,40.18,40.39,101200.0,27.8369,28.0239,27.8369,27.9824,101200.0
2009-04-23 13:30:00,40.38,40.43,40.26,40.36,99900.0,27.9754,28.0101,27.8923,27.9616,99900.0
2009-04-23 14:00:00,40.34,40.39,40.19,40.38,111300.0,27.9477,27.9824,27.8438,27.9754,111300.0
2009-04-23 14:30:00,40.4,40.64,40.38,40.43,81600.0,27.9893,28.1556,27.9754,28.0101,81600.0
2009-04-23 15:00:00,40.44,40.47,40.15,40.31,135000.0,28.017,28.0378,27.8161,27.9269,135000.0
2009-04-23 15:30:00,40.3,40.82,40.18,40.75,140900.0,27.92,28.2803,27.8369,28.2318,140900.0
2009-04-24 09:30:00,41.04,41.11,40.91,41.08,123600.0,28.4327,28.4812,28.3426,28.4604,123600.0
2009-04-24 10:00:00,41.13,41.22,40.79,40.94,143100.0,28.495,28.5574,28.2595,28.3634,143100.0
2009-04-24 10:30:00,40.94,41.14,40.91,41.09,95000.0,28.3634,28.502,28.3426,28.4673,95000.0
2009-04-24 11:00:00,41.1,41.2,41.02,41.15,52500.0,28.4743,28.5435,28.4188,28.5089,52500.0
2009-04-24 11:30:00,41.16,41.35,41.13,41.29,45100.0,28.5158,28.6475,28.495,28.6059,45100.0
2009-04-24 12:00:00,41.3,41.32,41.21,41.26,56700.0,28.6128,28.6267,28.5505,28.5851,56700.0
2009-04-24 12:30:00,41.24,41.42,41.24,41.4,102700.0,28.5712,28.696,28.5712,28.6821,102700.0
2009-04-24 13:00:00,41.41,41.48,41.36,41.39,40900.0,28.689,28.7375,28.6544,28.6752,40900.0
2009-04-24 13:30:00,41.37,41.37,41.18,41.24,43200.0,28.6613,28.6613,28.5297,28.5712,43200.0
2009-04-24 14:00:00,41.25,41.44,40.78,41.16,197700.0,28.5782,28.7098,28.2526,28.5158,197700.0
2009-04-24 14:30:00,41.2,41.56,41.18,41.51,71700.0,28.5435,28.7929,28.5297,28.7583,71700.0
2009-04-24 15:00:00,41.53,41.62,41.44,41.5,86000.0,28.7722,28.8345,28.7098,28.7514,86000.0
2009-04-24 15:30:00,41.5,41.62,41.03,41.27,210500.0,28.7514,28.8345,28.4258,28.592,210500.0
2009-04-27 09:30:00,40.84,41.09,40.74,41.07,62800.0,28.2941,28.4673,28.2248,28.4535,62800.0
2009-04-27 10:00:00,41.1,41.19,40.79,41.13,94000.0,28.4743,28.5366,28.2595,28.495,94000.0
2009-04-27 10:30:00,41.12,41.37,41.03,41.35,46900.0,28.4881,28.6613,28.4258,28.6475,46900.0
2009-04-27 11:00:00,41.37,41.43,41.24,41.33,52600.0,28.6613,28.7029,28.5712,28.6336,52600.0
2009-04-27 11:30:00,41.33,41.38,41.23,41.36,90000.0,28.6336,28.6682,28.5643,28.6544,90000.0
2009-04-27 12:00:00,41.36,41.42,41.19,41.22,28400.0,28.6544,28.696,28.5366,28.5574,28400.0
2009-04-27 12:30:00,41.24,41.24,41.07,41.11,25500.0,28.5712,28.5712,28.4535,28.4812,25500.0
2009-04-27 13:00:00,41.11,41.11,40.9,40.9,30000.0,28.4812,28.4812,28.3357,28.3357,30000.0
2009-04-27 13:30:00,40.83,40.92,40.69,40.79,44400.0,28.2872,28.3496,28.1902,28.2595,44400.0
2009-04-27 14:00:00,40.79,40.83,40.68,40.8,100600.0,28.2595,28.2872,28.1833,28.2664,100600.0
2009-04-27 14:30:00,40.81,40.94,40.81,40.9,109400.0,28.2733,28.3634,28.2733,28.3357,109400.0
2009-04-27 15:00:00,40.91,40.99,40.67,40.79,146100.0,28.3426,28.398,28.1764,28.2595,146100.0
2009-04-27 15:30:00,40.79,41.08,40.72,40.83,194200.0,28.2595,28.4604,28.211,28.2872,194200.0
2009-04-28 09:30:00,40.39,40.52,40.25,40.47,107300.0,27.9824,28.0724,27.8854,28.0378,107300.0
2009-04-28 10:00:00,40.51,40.84,40.51,40.82,176500.0,28.0655,28.2941,28.0655,28.2803,176500.0
2009-04-28 10:30:00,40.83,41.0,40.75,40.79,105700.0,28.2872,28.405,28.2318,28.2595,105700.0
2009-04-28 11:00:00,40.81,40.87,40.69,40.69,117800.0,28.2733,28.3149,28.1902,28.1902,117800.0
2009-04-28 11:30:00,40.7,40.76,40.6,40.66,128000.0,28.1971,28.2387,28.1279,28.1694,128000.0
2009-04-28 12:00:00,40.66,40.87,40.66,40.82,108300.0,28.1694,28.3149,28.1694,28.2803,108300.0
2009-04-28 12:30:00,40.82,40.86,40.77,40.82,92100.0,28.2803,28.308,28.2456,28.2803,92100.0
2009-04-28 13:00:00,40.82,40.9,40.65,40.73,143100.0,28.2803,28.3357,28.1625,28.2179,143100.0
2009-04-28 13:30:00,40.72,40.9,40.71,40.77,194800.0,28.211,28.3357,28.2041,28.2456,194800.0
2009-04-28 14:00:00,40.77,41.02,40.77,40.96,197000.0,28.2456,28.4188,28.2456,28.3773,197000.0
2009-04-28 14:30:00,40.99,41.1,40.94,40.94,167500.0,28.398,28.4743,28.3634,28.3634,167500.0
2009-04-28 15:00:00,40.95,41.05,40.73,40.73,261200.0,28.3703,28.4396,28.2179,28.2179,261200.0
2009-04-28 15:30:00,40.73,40.75,40.56,40.58,374100.0,28.2179,28.2318,28.1001,28.114,374100.0
2009-04-28 16:00:00,40.57,40.61,40.57,40.61,200.0,28.1071,28.1348,28.1071,28.1348,200.0
2009-04-29 09:30:00,41.11,41.28,40.99,41.26,106900.0,28.4812,28.599,28.398,28.5851,106900.0
2009-04-29 10:00:00,41.28,41.5,41.22,41.49,129900.0,28.599,28.7514,28.5574,28.7444,129900.0
2009-04-29 10:30:00,41.48,41.61,41.45,41.5,95600.0,28.7375,28.8276,28.7167,28.7514,95600.0
2009-04-29 11:00:00,41.5,41.57,41.41,41.55,73000.0,28.7514,28.7999,28.689,28.786,73000.0
2009-04-29 11:30:00,41.55,41.56,41.42,41.42,45200.0,28.786,28.7929,28.696,28.696,45200.0
2009-04-29 12:00:00,41.47,41.48,41.39,41.43,27800.0,28.7306,28.7375,28.6752,28.7029,27800.0
2009-04-29 12:30:00,41.41,41.46,41.4,41.45,22500.0,28.689,28.7237,28.6821,28.7167,22500.0
2009-04-29 13:00:00,41.45,41.71,41.45,41.69,42800.0,28.7167,28.8969,28.7167,28.883,42800.0
2009-04-29 13:30:00,41.68,41.71,41.63,41.63,17200.0,28.8761,28.8969,28.8414,28.8414,17200.0
2009-04-29 14:00:00,41.63,41.81,41.5,41.68,121100.0,28.8414,28.9661,28.7514,28.8761,121100.0
2009-04-29 14:30:00,41.7,41.96,41.54,41.67,179700.0,28.8899,29.0701,28.7791,28.8692,179700.0
2009-04-29 15:00:00,41.65,41.74,41.33,41.38,82000.0,28.8553,28.9177,28.6336,28.6682,82000.0
2009-04-29 15:30:00,41.38,41.53,41.2,41.49,151700.0,28.6682,28.7722,28.5435,28.7444,151700.0
2009-04-30 09:30:00,42.14,42.21,41.98,42.09,173800.0,29.1948,29.2433,29.0839,29.1601,173800.0
2009-04-30 10:00:00,42.13,42.31,42.12,42.24,77900.0,29.1878,29.3125,29.1809,29.2641,77900.0
2009-04-30 10:30:00,42.26,42.31,42.13,42.29,37600.0,29.2779,29.3125,29.1878,29.2987,37600.0
2009-04-30 11:00:00,42.28,42.38,42.25,42.27,53000.0,29.2918,29.361,29.271,29.2848,53000.0
2009-04-30 11:30:00,42.27,42.3,42.04,42.07,48800.0,29.2848,29.3056,29.1255,29.1463,48800.0
2009-04-30 12:00:00,42.06,42.11,41.99,42.08,94700.0,29.1393,29.174,29.0909,29.1532,94700.0
2009-04-30 12:30:00,42.07,42.07,41.67,41.74,58800.0,29.1463,29.1463,28.8692,28.9177,58800.0
2009-04-30 13:00:00,41.74,41.8,41.51,41.59,82700.0,28.9177,28.9592,28.7583,28.8137,82700.0
2009-04-30 13:30:00,41.56,41.78,41.56,41.76,28500.0,28.7929,28.9454,28.7929,28.9315,28500.0
2009-04-30 14:00:00,41.75,41.89,41.67,41.86,60400.0,28.9246,29.0216,28.8692,29.0008,60400.0
2009-04-30 14:30:00,41.87,41.89,41.7,41.83,17400.0,29.0077,29.0216,28.8899,28.98,17400.0
2009-04-30 15:00:00,41.84,41.84,41.43,41.57,87000.0,28.9869,28.9869,28.7029,28.7999,87000.0
2009-04-30 15:30:00,41.56,41.85,41.47,41.55,188600.0,28.7929,28.9939,28.7306,28.786,188600.0
2009-05-01 09:30:00,41.66,41.75,41.36,41.6,173700.0,28.8622,28.9246,28.6544,28.8207,173700.0
2009-05-01 10:00:00,41.61,41.67,41.29,41.38,155300.0,28.8276,28.8692,28.6059,28.6682,155300.0
2009-05-01 10:30:00,41.37,41.56,41.33,41.47,84100.0,28.6613,28.7929,28.6336,28.7306,84100.0
2009-05-01 11:00:00,41.48,41.72,41.46,41.65,109800.0,28.7375,28.9038,28.7237,28.8553,109800.0
2009-05-01 11:30:00,41.64,41.65,41.49,41.5,69400.0,28.8484,28.8553,28.7444,28.7514,69400.0
2009-05-01 12:00:00,41.51,41.62,41.45,41.51,24300.0,28.7583,28.8345,28.7167,28.7583,24300.0
2009-05-01 12:30:00,41.5,41.65,41.46,41.59,64600.0,28.7514,28.8553,28.7237,28.8137,64600.0
2009-05-01 13:00:00,41.58,41.73,41.54,41.72,34800.0,28.8068,28.9107,28.7791,28.9038,34800.0
2009-05-01 13:30:00,41.73,41.89,41.72,41.76,42700.0,28.9107,29.0216,28.9038,28.9315,42700.0
2009-05-01 14:00:00,41.79,41.83,41.69,41.74,57800.0,28.9523,28.98,28.883,28.9177,57800.0
2009-05-01 14:30:00,41.73,41.77,41.64,41.64,54100.0,28.9107,28.9384,28.8484,28.8484,54100.0
2009-05-01 15:00:00,41.67,41.78,41.44,41.46,106600.0,28.8692,28.9454,28.7098,28.7237,106600.0
2009-05-01 15:30:00,41.46,41.73,41.38,41.71,105500.0,28.7237,28.9107,28.6682,28.8969,105500.0
2009-05-04 09:30:00,42.21,42.49,42.05,42.49,71600.0,29.2433,29.4373,29.1324,29.4373,71600.0
2009-05-04 10:00:00,42.5,42.83,42.48,42.74,126100.0,29.4442,29.6728,29.4303,29.6105,126100.0
2009-05-04 10:30:00,42.75,42.79,42.7,42.73,77700.0,29.6174,29.6451,29.5827,29.6035,77700.0
2009-05-04 11:00:00,42.73,42.94,42.73,42.84,58600.0,29.6035,29.749,29.6035,29.6797,58600.0
2009-05-04 11:30:00,42.84,42.88,42.73,42.76,44800.0,29.6797,29.7074,29.6035,29.6243,44800.0
2009-05-04 12:00:00,42.77,42.9,42.62,42.64,63200.0,29.6312,29.7213,29.5273,29.5412,63200.0
2009-05-04 12:30:00,42.66,42.84,42.64,42.75,46900.0,29.555,29.6797,29.5412,29.6174,46900.0
2009-05-04 13:00:00,42.75,42.87,42.74,42.85,55600.0,29.6174,29.7005,29.6105,29.6867,55600.0
2009-05-04 13:30:00,42.83,43.02,42.83,42.95,38800.0,29.6728,29.8044,29.6728,29.7559,38800.0
2009-05-04 14:00:00,42.99,43.14,42.89,43.13,88500.0,29.7837,29.8876,29.7144,29.8806,88500.0
2009-05-04 14:30:00,43.12,43.17,43.03,43.09,89800.0,29.8737,29.9084,29.8114,29.8529,89800.0
2009-05-04 15:00:00,43.1,43.3,43.1,43.23,113000.0,29.8599,29.9984,29.8599,29.9499,113000.0
2009-05-04 15:30:00,43.25,43.63,43.13,43.62,159000.0,29.9638,30.2271,29.8806,30.2201,159000.0
2009-05-05 09:30:00,43.41,43.73,43.41,43.56,97500.0,30.0746,30.2963,30.0746,30.1786,97500.0
2009-05-05 10:00:00,43.58,43.68,43.43,43.47,174200.0,30.1924,30.2617,30.0885,30.1162,174200.0
2009-05-05 10:30:00,43.46,43.46,43.19,43.19,86000.0,30.1093,30.1093,29.9222,29.9222,86000.0
2009-05-05 11:00:00,43.19,43.33,43.19,43.31,111600.0,29.9222,30.0192,29.9222,30.0054,111600.0
2009-05-05 11:30:00,43.31,43.48,43.31,43.41,81100.0,30.0054,30.1231,30.0054,30.0746,81100.0
2009-05-05 12:00:00,43.43,43.51,43.38,43.49,46400.0,30.0885,30.1439,30.0539,30.1301,46400.0
2009-05-05 12:30:00,43.49,43.49,43.29,43.37,34600.0,30.1301,30.1301,29.9915,30.0469,34600.0
2009-05-05 13:00:00,43.36,43.47,43.28,43.29,70800.0,30.04,30.1162,29.9846,29.9915,70800.0
2009-05-05 13:30:00,43.3,43.36,43.23,43.33,75100.0,29.9984,30.04,29.9499,30.0192,75100.0
2009-05-05 14:00:00,43.33,43.42,43.17,43.18,97800.0,30.0192,30.0816,29.9084,29.9153,97800.0
2009-05-05 14:30:00,43.16,43.35,43.14,43.26,121300.0,29.9014,30.0331,29.8876,29.9707,121300.0
2009-05-05 15:00:00,43.26,43.39,43.24,43.34,126300.0,29.9707,30.0608,29.9569,30.0261,126300.0
2009-05-05 15:30:00,43.35,43.54,43.31,43.41,120100.0,30.0331,30.1647,30.0054,30.0746,120100.0
2009-05-05 16:00:00,43.42,43.42,43.42,43.42,7200.0,30.0816,30.0816,30.0816,30.0816,7200.0
2009-05-06 09:30:00,44.08,44.24,43.98,44.18,205400.0,30.5388,30.6497,30.4695,30.6081,205400.0
2009-05-06 10:00:00,44.21,44.24,43.73,43.73,170800.0,30.6289,30.6497,30.2963,30.2963,170800.0
2009-05-06 10:30:00,43.72,43.93,43.72,43.93,71800.0,30.2894,30.4349,30.2894,30.4349,71800.0
2009-05-06 11:00:00,43.93,43.94,43.67,43.72,111300.0,30.4349,30.4418,30.2548,30.2894,111300.0
2009-05-06 11:30:00,43.74,44.02,43.71,44.02,95600.0,30.3033,30.4972,30.2825,30.4972,95600.0
2009-05-06 12:00:00,44.01,44.18,43.99,44.17,94700.0,30.4903,30.6081,30.4765,30.6012,94700.0
2009-05-06 12:30:00,44.16,44.17,43.97,43.98,60200.0,30.5942,30.6012,30.4626,30.4695,60200.0
2009-05-06 13:00:00,43.98,44.04,43.86,43.9,97400.0,30.4695,30.5111,30.3864,30.4141,97400.0
2009-05-06 13:30:00,43.87,44.29,43.84,44.29,202200.0,30.3933,30.6843,30.3725,30.6843,202200.0
2009-05-06 14:00:00,44.28,44.52,44.28,44.51,178200.0,30.6774,30.8436,30.6774,30.8367,178200.0
2009-05-06 14:30:00,44.5,44.6,44.37,44.47,246300.0,30.8298,30.8991,30.7397,30.809,246300.0
2009-05-06 15:00:00,44.47,44.56,44.02,44.19,203000.0,30.809,30.8714,30.4972,30.615,203000.0
2009-05-06 15:30:00,44.19,44.54,44.12,44.54,328000.0,30.615,30.8575,30.5665,30.8575,328000.0
2009-05-07 09:30:00,45.29,45.29,44.72,44.85,85900.0,31.3771,31.3771,30.9822,31.0723,85900.0
2009-05-07 10:00:00,44.85,44.93,44.45,44.48,87600.0,31.0723,31.1277,30.7952,30.8159,87600.0
2009-05-07 10:30:00,44.49,44.65,44.36,44.57,86000.0,30.8229,30.9337,30.7328,30.8783,86000.0
2009-05-07 11:00:00,44.57,44.61,44.18,44.32,105400.0,30.8783,30.906,30.6081,30.7051,105400.0
2009-05-07 11:30:00,44.32,44.49,44.28,44.44,62100.0,30.7051,30.8229,30.6774,30.7882,62100.0
2009-05-07 12:00:00,44.43,44.44,44.29,44.35,108500.0,30.7813,30.7882,30.6843,30.7259,108500.0
2009-05-07 12:30:00,44.35,44.5,44.31,44.42,61100.0,30.7259,30.8298,30.6982,30.7744,61100.0
2009-05-07 13:00:00,44.43,44.44,44.06,44.06,117400.0,30.7813,30.7882,30.525,30.525,117400.0
2009-05-07 13:30:00,44.06,44.09,43.83,44.01,66500.0,30.525,30.5457,30.3656,30.4903,66500.0
2009-05-07 14:00:00,44.01,44.11,43.85,44.04,124500.0,30.4903,30.5596,30.3795,30.5111,124500.0
2009-05-07 14:30:00,44.04,44.04,43.73,43.86,104800.0,30.5111,30.5111,30.2963,30.3864,104800.0
2009-05-07 15:00:00,43.86,44.05,43.72,43.99,135000.0,30.3864,30.518,30.2894,30.4765,135000.0
2009-05-07 15:30:00,43.98,44.08,43.7,44.02,151900.0,30.4695,30.5388,30.2755,30.4972,151900.0
2009-05-08 09:30:00,44.68,45.03,44.54,44.87,148200.0,30.9545,31.197,30.8575,31.0861,148200.0
2009-05-08 10:00:00,44.86,44.89,44.37,44.46,290500.0,31.0792,31.1,30.7397,30.8021,290500.0
2009-05-08 10:30:00,44.45,44.58,44.39,44.43,130600.0,30.7952,30.8852,30.7536,30.7813,130600.0
2009-05-08 11:00:00,44.43,44.72,44.43,44.56,101400.0,30.7813,30.9822,30.7813,30.8714,101400.0
2009-05-08 11:30:00,44.56,44.84,44.55,44.84,73500.0,30.8714,31.0653,30.8644,31.0653,73500.0
2009-05-08 12:00:00,44.84,45.06,44.82,44.9,90200.0,31.0653,31.2178,31.0515,31.1069,90200.0
2009-05-08 12:30:00,44.9,45.08,44.85,45.08,54000.0,31.1069,31.2316,31.0723,31.2316,54000.0
2009-05-08 13:00:00,45.08,45.15,45.02,45.04,57800.0,31.2316,31.2801,31.19,31.2039,57800.0
2009-05-08 13:30:00,45.04,45.07,44.88,44.89,54900.0,31.2039,31.2247,31.0931,31.1,54900.0
2009-05-08 14:00:00,44.9,45.19,44.9,45.08,98500.0,31.1069,31.3078,31.1069,31.2316,98500.0
2009-05-08 14:30:00,45.11,45.33,45.11,45.21,70900.0,31.2524,31.4048,31.2524,31.3217,70900.0
2009-05-08 15:00:00,45.21,45.27,44.95,45.1,111800.0,31.3217,31.3633,31.1416,31.2455,111800.0
2009-05-08 15:30:00,45.09,45.35,45.01,45.31,251400.0,31.2385,31.4187,31.1831,31.391,251400.0
2009-05-11 09:30:00,44.54,44.63,44.3,44.46,71500.0,30.8575,30.9199,30.6912,30.8021,71500.0
2009-05-11 10:00:00,44.37,44.56,44.36,44.44,62400.0,30.7397,30.8714,30.7328,30.7882,62400.0
2009-05-11 10:30:00,44.41,44.67,44.38,44.6,71300.0,30.7674,30.9476,30.7467,30.8991,71300.0
2009-05-11 11:00:00,44.6,44.74,44.53,44.6,55800.0,30.8991,30.9961,30.8506,30.8991,55800.0
2009-05-11 11:30:00,44.61,44.63,44.48,44.51,70000.0,30.906,30.9199,30.8159,30.8367,70000.0
2009-05-11 12:00:00,44.46,44.55,44.43,44.5,61000.0,30.8021,30.8644,30.7813,30.8298,61000.0
2009-05-11 12:30:00,44.49,44.53,44.37,44.38,70700.0,30.8229,30.8506,30.7397,30.7467,70700.0
2009-05-11 13:00:00,44.37,44.47,44.26,44.43,67800.0,30.7397,30.809,30.6635,30.7813,67800.0
2009-05-11 13:30:00,44.44,44.56,44.39,44.48,53400.0,30.7882,30.8714,30.7536,30.8159,53400.0
2009-05-11 14:00:00,44.48,44.48,44.35,44.42,90000.0,30.8159,30.8159,30.7259,30.7744,90000.0
2009-05-11 14:30:00,44.42,44.53,44.36,44.45,106700.0,30.7744,30.8506,30.7328,30.7952,106700.0
2009-05-11 15:00:00,44.44,44.47,44.22,44.29,102400.0,30.7882,30.809,30.6358,30.6843,102400.0
2009-05-11 15:30:00,44.27,44.27,44.06,44.12,135700.0,30.6704,30.6704,30.525,30.5665,135700.0
2009-05-12 09:30:00,44.37,44.41,43.9,44.01,56400.0,30.7397,30.7674,30.4141,30.4903,56400.0
2009-05-12 10:00:00,43.97,43.97,43.57,43.74,86600.0,30.4626,30.4626,30.1855,30.3033,86600.0
2009-05-12 10:30:00,43.73,43.81,43.57,43.78,95900.0,30.2963,30.3518,30.1855,30.331,95900.0
2009-05-12 11:00:00,43.82,43.88,43.6,43.67,71700.0,30.3587,30.4003,30.2063,30.2548,71700.0
2009-05-12 11:30:00,43.68,43.73,43.54,43.61,74400.0,30.2617,30.2963,30.1647,30.2132,74400.0
2009-05-12 12:00:00,43.61,43.65,43.38,43.4,93300.0,30.2132,30.2409,30.0539,30.0677,93300.0
2009-05-12 12:30:00,43.43,43.48,43.27,43.27,84500.0,30.0885,30.1231,29.9776,29.9776,84500.0
2009-05-12 13:00:00,43.28,43.44,43.28,43.37,96100.0,29.9846,30.0954,29.9846,30.0469,96100.0
2009-05-12 13:30:00,43.36,43.52,43.34,43.41,78200.0,30.04,30.1508,30.0261,30.0746,78200.0
2009-05-12 14:00:00,43.41,43.64,43.37,43.54,103400.0,30.0746,30.234,30.0469,30.1647,103400.0
2009-05-12 14:30:00,43.54,44.02,43.51,43.96,95500.0,30.1647,30.4972,30.1439,30.4557,95500.0
2009-05-12 15:00:00,43.97,44.25,43.94,44.11,106700.0,30.4626,30.6566,30.4418,30.5596,106700.0
2009-05-12 15:30:00,44.11,44.14,43.77,43.89,182400.0,30.5596,30.5804,30.324,30.4072,182400.0
2009-05-12 16:00:00,43.92,43.92,43.89,43.89,200.0,30.428,30.428,30.4072,30.4072,200.0
2009-05-13 09:30:00,43.17,43.19,42.86,43.16,45000.0,29.9084,29.9222,29.6936,29.9014,45000.0
2009-05-13 10:00:00,43.11,43.32,42.99,43.32,60600.0,29.8668,30.0123,29.7837,30.0123,60600.0
2009-05-13 10:30:00,43.33,43.36,42.99,42.99,48300.0,30.0192,30.04,29.7837,29.7837,48300.0
2009-05-13 11:00:00,42.99,43.04,42.91,43.0,33200.0,29.7837,29.8183,29.7282,29.7906,33200.0
2009-05-13 11:30:00,42.99,43.0,42.82,42.88,80000.0,29.7837,29.7906,29.6659,29.7074,80000.0
2009-05-13 12:00:00,42.86,43.06,42.86,42.98,38800.0,29.6936,29.8322,29.6936,29.7767,38800.0
2009-05-13 12:30:00,42.99,42.99,42.71,42.71,48400.0,29.7837,29.7837,29.5897,29.5897,48400.0
2009-05-13 13:00:00,42.71,42.75,42.59,42.61,64600.0,29.5897,29.6174,29.5065,29.5204,64600.0
2009-05-13 13:30:00,42.62,42.82,42.54,42.82,55000.0,29.5273,29.6659,29.4719,29.6659,55000.0
2009-05-13 14:00:00,42.85,42.85,42.6,42.7,59800.0,29.6867,29.6867,29.5135,29.5827,59800.0
2009-05-13 14:30:00,42.68,42.84,42.64,42.84,33000.0,29.5689,29.6797,29.5412,29.6797,33000.0
2009-05-13 15:00:00,42.84,42.87,42.56,42.61,79200.0,29.6797,29.7005,29.4858,29.5204,79200.0
2009-05-13 15:30:00,42.63,42.73,42.49,42.58,97000.0,29.5342,29.6035,29.4373,29.4996,97000.0
2009-05-14 09:30:00,42.55,42.9,42.47,42.5,58100.0,29.4788,29.7213,29.4234,29.4442,58100.0
2009-05-14 10:00:00,42.59,42.91,42.59,42.74,62700.0,29.5065,29.7282,29.5065,29.6105,62700.0
2009-05-14 10:30:00,42.74,42.93,42.71,42.82,40900.0,29.6105,29.7421,29.5897,29.6659,40900.0
2009-05-14 11:00:00,42.87,43.08,42.87,43.04,56200.0,29.7005,29.846,29.7005,29.8183,56200.0
2009-05-14 11:30:00,43.05,43.06,42.95,43.02,42600.0,29.8252,29.8322,29.7559,29.8044,42600.0
2009-05-14 12:00:00,43.02,43.22,43.02,43.16,40400.0,29.8044,29.943,29.8044,29.9014,40400.0
2009-05-14 12:30:00,43.15,43.29,43.14,43.14,46400.0,29.8945,29.9915,29.8876,29.8876,46400.0
2009-05-14 13:00:00,43.14,43.2,42.95,43.01,24400.0,29.8876,29.9291,29.7559,29.7975,24400.0
2009-05-14 13:30:00,43.0,43.16,43.0,43.07,28800.0,29.7906,29.9014,29.7906,29.8391,28800.0
2009-05-14 14:00:00,43.07,43.28,43.07,43.23,68700.0,29.8391,29.9846,29.8391,29.9499,68700.0
2009-05-14 14:30:00,43.23,43.38,43.21,43.29,57100.0,29.9499,30.0539,29.9361,29.9915,57100.0
2009-05-14 15:00:00,43.31,43.34,43.19,43.26,116300.0,30.0054,30.0261,29.9222,29.9707,116300.0
2009-05-14 15:30:00,43.26,43.26,42.99,43.08,139000.0,29.9707,29.9707,29.7837,29.846,139000.0
2009-05-15 09:30:00,43.11,43.31,42.88,43.03,90800.0,29.8668,30.0054,29.7074,29.8114,90800.0
2009-05-15 10:00:00,43.02,43.08,42.85,43.06,72600.0,29.8044,29.846,29.6867,29.8322,72600.0
2009-05-15 10:30:00,43.03,43.28,43.02,43.13,62900.0,29.8114,29.9846,29.8044,29.8806,62900.0
2009-05-15 11:00:00,43.13,43.17,42.98,43.03,85400.0,29.8806,29.9084,29.7767,29.8114,85400.0
2009-05-15 11:30:00,43.04,43.04,42.6,42.61,114100.0,29.8183,29.8183,29.5135,29.5204,114100.0
2009-05-15 12:00:00,42.61,42.71,42.56,42.69,46700.0,29.5204,29.5897,29.4858,29.5758,46700.0
2009-05-15 12:30:00,42.68,42.71,42.54,42.58,33800.0,29.5689,29.5897,29.4719,29.4996,33800.0
2009-05-15 13:00:00,42.57,42.67,42.55,42.56,40000.0,29.4927,29.562,29.4788,29.4858,40000.0
2009-05-15 13:30:00,42.55,42.61,42.51,42.56,31100.0,29.4788,29.5204,29.4511,29.4858,31100.0
2009-05-15 14:00:00,42.55,42.66,42.49,42.57,40900.0,29.4788,29.555,29.4373,29.4927,40900.0
2009-05-15 14:30:00,42.58,42.58,42.35,42.39,65600.0,29.4996,29.4996,29.3403,29.368,65600.0
2009-05-15 15:00:00,42.42,42.59,42.27,42.57,80300.0,29.3888,29.5065,29.2848,29.4927,80300.0
2009-05-15 15:30:00,42.58,42.6,42.43,42.56,161100.0,29.4996,29.5135,29.3957,29.4858,161100.0
2009-05-18 09:30:00,43.09,43.19,42.97,43.01,81600.0,29.8529,29.9222,29.7698,29.7975,81600.0
2009-05-18 10:00:00,43.02,43.27,42.97,43.2,75100.0,29.8044,29.9776,29.7698,29.9291,75100.0
2009-05-18 10:30:00,43.22,43.37,43.16,43.36,60800.0,29.943,30.0469,29.9014,30.04,60800.0
2009-05-18 11:00:00,43.36,43.39,43.3,43.37,54400.0,30.04,30.0608,29.9984,30.0469,54400.0
2009-05-18 11:30:00,43.38,43.43,43.3,43.3,32700.0,30.0539,30.0885,29.9984,29.9984,32700.0
2009-05-18 12:00:00,43.32,43.41,43.3,43.41,49700.0,30.0123,30.0746,29.9984,30.0746,49700.0
2009-05-18 12:30:00,43.41,43.57,43.4,43.54,62500.0,30.0746,30.1855,30.0677,30.1647,62500.0
2009-05-18 13:00:00,43.53,43.55,43.37,43.43,40200.0,30.1578,30.1716,30.0469,30.0885,40200.0
2009-05-18 13:30:00,43.42,43.46,43.38,43.39,128400.0,30.0816,30.1093,30.0539,30.0608,128400.0
2009-05-18 14:00:00,43.39,43.47,43.32,43.37,103800.0,30.0608,30.1162,30.0123,30.0469,103800.0
2009-05-18 14:30:00,43.36,43.66,43.36,43.62,73400.0,30.04,30.2478,30.04,30.2201,73400.0
2009-05-18 15:00:00,43.62,43.63,43.51,43.52,78700.0,30.2201,30.2271,30.1439,30.1508,78700.0
2009-05-18 15:30:00,43.52,43.92,43.5,43.87,165400.0,30.1508,30.428,30.137,30.3933,165400.0
2009-05-19 09:30:00,43.85,44.01,43.7,43.76,47800.0,30.3795,30.4903,30.2755,30.3171,47800.0
2009-05-19 10:00:00,43.7,44.12,43.7,44.11,40300.0,30.2755,30.5665,30.2755,30.5596,40300.0
2009-05-19 10:30:00,44.13,44.25,44.05,44.07,67300.0,30.5735,30.6566,30.518,30.5319,67300.0
2009-05-19 11:00:00,44.06,44.14,43.91,44.02,69900.0,30.525,30.5804,30.421,30.4972,69900.0
2009-05-19 11:30:00,44.04,44.16,44.04,44.07,58200.0,30.5111,30.5942,30.5111,30.5319,58200.0
2009-05-19 12:00:00,44.07,44.14,44.01,44.13,35100.0,30.5319,30.5804,30.4903,30.5735,35100.0
2009-05-19 12:30:00,44.13,44.13,43.9,43.9,35800.0,30.5735,30.5735,30.4141,30.4141,35800.0
2009-05-19 13:00:00,43.9,44.15,43.9,44.11,55700.0,30.4141,30.5873,30.4141,30.5596,55700.0
2009-05-19 13:30:00,44.1,44.13,43.96,44.0,69700.0,30.5527,30.5735,30.4557,30.4834,69700.0
2009-05-19 14:00:00,44.01,44.11,43.88,44.11,59600.0,30.4903,30.5596,30.4003,30.5596,59600.0
2009-05-19 14:30:00,44.1,44.22,44.09,44.13,70700.0,30.5527,30.6358,30.5457,30.5735,70700.0
2009-05-19 15:00:00,44.13,44.22,44.08,44.15,49600.0,30.5735,30.6358,30.5388,30.5873,49600.0
2009-05-19 15:30:00,44.16,44.16,43.7,43.75,214100.0,30.5942,30.5942,30.2755,30.3102,214100.0
2009-05-19 16:00:00,43.75,43.77,43.75,43.77,700.0,30.3102,30.324,30.3102,30.324,700.0
2009-05-20 09:30:00,44.17,44.51,44.15,44.42,61400.0,30.6012,30.8367,30.5873,30.7744,61400.0
2009-05-20 10:00:00,44.48,44.6,44.42,44.47,108900.0,30.8159,30.8991,30.7744,30.809,108900.0
2009-05-20 10:30:00,44.46,44.53,44.3,44.31,87800.0,30.8021,30.8506,30.6912,30.6982,87800.0
2009-05-20 11:00:00,44.3,44.36,44.14,44.17,61700.0,30.6912,30.7328,30.5804,30.6012,61700.0
2009-05-20 11:30:00,44.19,44.26,43.88,43.88,126400.0,30.615,30.6635,30.4003,30.4003,126400.0
2009-05-20 12:00:00,43.87,43.95,43.84,43.88,96300.0,30.3933,30.4487,30.3725,30.4003,96300.0
2009-05-20 12:30:00,43.87,43.89,43.73,43.74,85900.0,30.3933,30.4072,30.2963,30.3033,85900.0
2009-05-20 13:00:00,43.72,43.89,43.69,43.88,106000.0,30.2894,30.4072,30.2686,30.4003,106000.0
2009-05-20 13:30:00,43.87,44.04,43.83,44.0,90600.0,30.3933,30.5111,30.3656,30.4834,90600.0
2009-05-20 14:00:00,44.0,44.06,43.76,43.99,228300.0,30.4834,30.525,30.3171,30.4765,228300.0
2009-05-20 14:30:00,43.97,44.03,43.8,43.93,160200.0,30.4626,30.5042,30.3448,30.4349,160200.0
2009-05-20 15:00:00,43.91,43.93,43.46,43.54,168400.0,30.421,30.4349,30.1093,30.1647,168400.0
2009-05-20 15:30:00,43.55,43.61,43.31,43.41,205900.0,30.1716,30.2132,30.0054,30.0746,205900.0
2009-05-21 09:30:00,42.87,43.04,42.75,42.83,147500.0,29.7005,29.8183,29.6174,29.6728,147500.0
2009-05-21 10:00:00,42.81,43.06,42.69,42.72,157800.0,29.659,29.8322,29.5758,29.5966,157800.0
2009-05-21 10:30:00,42.73,42.83,42.62,42.62,57200.0,29.6035,29.6728,29.5273,29.5273,57200.0
2009-05-21 11:00:00,42.63,42.74,42.59,42.73,75300.0,29.5342,29.6105,29.5065,29.6035,75300.0
2009-05-21 11:30:00,42.72,42.96,42.7,42.96,69800.0,29.5966,29.7629,29.5827,29.7629,69800.0
2009-05-21 12:00:00,42.96,43.0,42.81,42.83,63500.0,29.7629,29.7906,29.659,29.6728,63500.0
2009-05-21 12:30:00,42.84,42.95,42.81,42.91,72700.0,29.6797,29.7559,29.659,29.7282,72700.0
2009-05-21 13:00:00,42.91,42.98,42.65,42.69,42700.0,29.7282,29.7767,29.5481,29.5758,42700.0
2009-05-21 13:30:00,42.68,42.76,42.62,42.69,54200.0,29.5689,29.6243,29.5273,29.5758,54200.0
2009-05-21 14:00:00,42.68,42.75,42.42,42.49,80300.0,29.5689,29.6174,29.3888,29.4373,80300.0
2009-05-21 14:30:00,42.49,42.57,42.35,42.46,72000.0,29.4373,29.4927,29.3403,29.4165,72000.0
2009-05-21 15:00:00,42.47,42.55,42.38,42.43,75400.0,29.4234,29.4788,29.361,29.3957,75400.0
2009-05-21 15:30:00,42.46,42.85,42.46,42.85,118000.0,29.4165,29.6867,29.4165,29.6867,118000.0
2009-05-22 09:30:00,42.95,43.02,42.6,42.68,45700.0,29.7559,29.8044,29.5135,29.5689,45700.0
2009-05-22 10:00:00,42.71,43.02,42.62,42.97,78500.0,29.5897,29.8044,29.5273,29.7698,78500.0
2009-05-22 10:30:00,42.94,43.11,42.85,43.06,63300.0,29.749,29.8668,29.6867,29.8322,63300.0
2009-05-22 11:00:00,43.05,43.14,42.98,43.02,43200.0,29.8252,29.8876,29.7767,29.8044,43200.0
2009-05-22 11:30:00,43.01,43.05,42.89,42.94,46300.0,29.7975,29.8252,29.7144,29.749,46300.0
2009-05-22 12:00:00,42.95,43.06,42.88,42.89,66600.0,29.7559,29.8322,29.7074,29.7144,66600.0
2009-05-22 12:30:00,42.89,43.02,42.84,43.01,36600.0,29.7144,29.8044,29.6797,29.7975,36600.0
2009-05-22 13:00:00,43.02,43.07,42.95,42.99,59000.0,29.8044,29.8391,29.7559,29.7837,59000.0
2009-05-22 13:30:00,43.0,43.01,42.85,42.98,45000.0,29.7906,29.7975,29.6867,29.7767,45000.0
2009-05-22 14:00:00,42.99,43.02,42.92,42.98,49500.0,29.7837,29.8044,29.7352,29.7767,49500.0
2009-05-22 14:30:00,42.97,43.09,42.95,43.08,35100.0,29.7698,29.8529,29.7559,29.846,35100.0
2009-05-22 15:00:00,43.08,43.15,42.89,42.93,58400.0,29.846,29.8945,29.7144,29.7421,58400.0
2009-05-22 15:30:00,42.92,43.05,42.7,42.74,57400.0,29.7352,29.8252,29.5827,29.6105,57400.0
2009-05-26 09:30:00,42.41,42.86,42.39,42.84,74400.0,29.3818,29.6936,29.368,29.6797,74400.0
2009-05-26 10:00:00,42.86,43.5,42.86,43.41,138200.0,29.6936,30.137,29.6936,30.0746,138200.0
2009-05-26 10:30:00,43.42,43.6,43.42,43.5,126400.0,30.0816,30.2063,30.0816,30.137,126400.0
2009-05-26 11:00:00,43.5,43.55,43.41,43.51,79600.0,30.137,30.1716,30.0746,30.1439,79600.0
2009-05-26 11:30:00,43.53,43.62,43.49,43.57,134900.0,30.1578,30.2201,30.1301,30.1855,134900.0
2009-05-26 12:00:00,43.56,43.67,43.52,43.66,41600.0,30.1786,30.2548,30.1508,30.2478,41600.0
2009-05-26 12:30:00,43.65,43.85,43.6,43.83,37600.0,30.2409,30.3795,30.2063,30.3656,37600.0
2009-05-26 13:00:00,43.82,43.88,43.74,43.81,48900.0,30.3587,30.4003,30.3033,30.3518,48900.0
2009-05-26 13:30:00,43.81,43.87,43.74,43.85,33500.0,30.3518,30.3933,30.3033,30.3795,33500.0
2009-05-26 14:00:00,43.87,43.92,43.76,43.8,42800.0,30.3933,30.428,30.3171,30.3448,42800.0
2009-05-26 14:30:00,43.81,43.91,43.71,43.71,89300.0,30.3518,30.421,30.2825,30.2825,89300.0
2009-05-26 15:00:00,43.72,43.82,43.6,43.7,104600.0,30.2894,30.3587,30.2063,30.2755,104600.0
2009-05-26 15:30:00,43.68,43.86,43.55,43.84,173500.0,30.2617,30.3864,30.1716,30.3725,173500.0
2009-05-26 16:00:00,43.81,43.81,43.81,43.81,100.0,30.3518,30.3518,30.3518,30.3518,100.0
2009-05-27 09:30:00,43.92,43.93,43.63,43.75,38400.0,30.428,30.4349,30.2271,30.3102,38400.0
2009-05-27 10:00:00,43.79,43.95,43.53,43.74,59200.0,30.3379,30.4487,30.1578,30.3033,59200.0
2009-05-27 10:30:00,43.75,43.78,43.6,43.77,61100.0,30.3102,30.331,30.2063,30.324,61100.0
2009-05-27 11:00:00,43.75,43.77,43.6,43.75,52500.0,30.3102,30.324,30.2063,30.3102,52500.0
2009-05-27 11:30:00,43.73,43.87,43.7,43.8,60500.0,30.2963,30.3933,30.2755,30.3448,60500.0
2009-05-27 12:00:00,43.82,43.93,43.8,43.83,50900.0,30.3587,30.4349,30.3448,30.3656,50900.0
2009-05-27 12:30:00,43.84,43.85,43.67,43.69,53900.0,30.3725,30.3795,30.2548,30.2686,53900.0
2009-05-27 13:00:00,43.71,43.83,43.7,43.77,75500.0,30.2825,30.3656,30.2755,30.324,75500.0
2009-05-27 13:30:00,43.78,43.78,43.28,43.38,114400.0,30.331,30.331,29.9846,30.0539,114400.0
2009-05-27 14:00:00,43.37,43.38,43.14,43.26,136400.0,30.0469,30.0539,29.8876,29.9707,136400.0
2009-05-27 14:30:00,43.26,43.41,43.21,43.26,113900.0,29.9707,30.0746,29.9361,29.9707,113900.0
2009-05-27 15:00:00,43.26,43.38,42.88,42.93,172700.0,29.9707,30.0539,29.7074,29.7421,172700.0
2009-05-27 15:30:00,42.93,43.06,42.81,42.84,153000.0,29.7421,29.8322,29.659,29.6797,153000.0
2009-05-28 09:30:00,43.22,43.32,43.07,43.11,80000.0,29.943,30.0123,29.8391,29.8668,80000.0
2009-05-28 10:00:00,43.1,43.1,42.57,42.69,68700.0,29.8599,29.8599,29.4927,29.5758,68700.0
2009-05-28 10:30:00,42.72,43.02,42.66,43.0,49000.0,29.5966,29.8044,29.555,29.7906,49000.0
2009-05-28 11:00:00,43.02,43.18,43.0,43.08,53400.0,29.8044,29.9153,29.7906,29.846,53400.0
2009-05-28 11:30:00,43.08,43.28,43.04,43.23,42700.0,29.846,29.9846,29.8183,29.9499,42700.0
2009-05-28 12:00:00,43.27,43.29,42.96,42.97,48100.0,29.9776,29.9915,29.7629,29.7698,48100.0
2009-05-28 12:30:00,42.97,43.01,42.82,42.86,22600.0,29.7698,29.7975,29.6659,29.6936,22600.0
2009-05-28 13:00:00,42.89,43.49,42.84,43.38,71600.0,29.7144,30.1301,29.6797,30.0539,71600.0
2009-05-28 13:30:00,43.37,43.44,43.19,43.31,34800.0,30.0469,30.0954,29.9222,30.0054,34800.0
2009-05-28 14:00:00,43.3,43.6,43.29,43.54,34400.0,29.9984,30.2063,29.9915,30.1647,34400.0
2009-05-28 14:30:00,43.55,43.63,43.44,43.55,45600.0,30.1716,30.2271,30.0954,30.1716,45600.0
2009-05-28 15:00:00,43.55,43.58,43.32,43.43,50900.0,30.1716,30.1924,30.0123,30.0885,50900.0
2009-05-28 15:30:00,43.43,43.57,43.37,43.55,91700.0,30.0885,30.1855,30.0469,30.1716,91700.0
2009-05-29 09:30:00,43.78,43.78,43.35,43.54,78800.0,30.331,30.331,30.0331,30.1647,78800.0
2009-05-29 10:00:00,43.56,43.78,43.43,43.74,86500.0,30.1786,30.331,30.0885,30.3033,86500.0
2009-05-29 10:30:00,43.76,43.76,43.53,43.64,79300.0,30.3171,30.3171,30.1578,30.234,79300.0
2009-05-29 11:00:00,43.62,43.66,43.47,43.47,60500.0,30.2201,30.2478,30.1162,30.1162,60500.0
2009-05-29 11:30:00,43.44,43.56,43.4,43.44,75200.0,30.0954,30.1786,30.0677,30.0954,75200.0
2009-05-29 12:00:00,43.42,43.64,43.42,43.61,35000.0,30.0816,30.234,30.0816,30.2132,35000.0
2009-05-29 12:30:00,43.6,43.61,43.49,43.56,51900.0,30.2063,30.2132,30.1301,30.1786,51900.0
2009-05-29 13:00:00,43.58,43.67,43.57,43.67,53300.0,30.1924,30.2548,30.1855,30.2548,53300.0
2009-05-29 13:30:00,43.67,43.79,43.67,43.68,54300.0,30.2548,30.3379,30.2548,30.2617,54300.0
2009-05-29 14:00:00,43.7,43.74,43.63,43.65,34700.0,30.2755,30.3033,30.2271,30.2409,34700.0
2009-05-29 14:30:00,43.66,43.67,43.44,43.54,58800.0,30.2478,30.2548,30.0954,30.1647,58800.0
2009-05-29 15:00:00,43.55,43.73,43.52,43.72,64200.0,30.1716,30.2963,30.1508,30.2894,64200.0
2009-05-29 15:30:00,43.71,44.27,43.65,44.27,159700.0,30.2825,30.6704,30.2409,30.6704,159700.0
2009-06-01 09:30:00,44.93,45.09,44.69,44.98,77200.0,31.1277,31.2385,30.9614,31.1623,77200.0
2009-06-01 10:00:00,44.99,45.29,44.99,45.19,109200.0,31.1693,31.3771,31.1693,31.3078,109200.0
2009-06-01 10:30:00,45.19,45.27,45.15,45.25,55700.0,31.3078,31.3633,31.2801,31.3494,55700.0
2009-06-01 11:00:00,45.25,45.32,45.21,45.26,30100.0,31.3494,31.3979,31.3217,31.3563,30100.0
2009-06-01 11:30:00,45.27,45.32,45.2,45.28,36200.0,31.3633,31.3979,31.3148,31.3702,36200.0
2009-06-01 12:00:00,45.28,45.3,45.22,45.3,21100.0,31.3702,31.384,31.3286,31.384,21100.0
2009-06-01 12:30:00,45.3,45.35,45.21,45.21,35500.0,31.384,31.4187,31.3217,31.3217,35500.0
2009-06-01 13:00:00,45.21,45.24,45.19,45.22,39700.0,31.3217,31.3425,31.3078,31.3286,39700.0
2009-06-01 13:30:00,45.23,45.43,45.23,45.42,30000.0,31.3355,31.4741,31.3355,31.4672,30000.0
2009-06-01 14:00:00,45.43,45.46,45.31,45.32,67200.0,31.4741,31.4949,31.391,31.3979,67200.0
2009-06-01 14:30:00,45.3,45.31,45.13,45.23,94600.0,31.384,31.391,31.2663,31.3355,94600.0
2009-06-01 15:00:00,45.23,45.24,45.0,45.24,88600.0,31.3355,31.3425,31.1762,31.3425,88600.0
2009-06-01 15:30:00,45.24,45.41,45.08,45.19,138800.0,31.3425,31.4602,31.2316,31.3078,138800.0
2009-06-02 09:30:00,44.91,45.11,44.88,45.06,82200.0,31.1138,31.2524,31.0931,31.2178,82200.0
2009-06-02 10:00:00,45.08,45.32,45.06,45.19,100900.0,31.2316,31.3979,31.2178,31.3078,100900.0
2009-06-02 10:30:00,45.19,45.23,45.01,45.05,55400.0,31.3078,31.3355,31.1831,31.2108,55400.0
2009-06-02 11:00:00,45.06,45.14,45.01,45.08,56200.0,31.2178,31.2732,31.1831,31.2316,56200.0
2009-06-02 11:30:00,45.07,45.09,44.9,44.98,50600.0,31.2247,31.2385,31.1069,31.1623,50600.0
2009-06-02 12:00:00,44.98,45.04,44.89,44.91,57500.0,31.1623,31.2039,31.1,31.1138,57500.0
2009-06-02 12:30:00,44.91,45.06,44.89,45.03,100800.0,31.1138,31.2178,31.1,31.197,100800.0
2009-06-02 13:00:00,45.03,45.13,44.99,45.12,45300.0,31.197,31.2663,31.1693,31.2593,45300.0
2009-06-02 13:30:00,45.12,45.22,45.11,45.18,43100.0,31.2593,31.3286,31.2524,31.3009,43100.0
2009-06-02 14:00:00,45.17,45.28,45.07,45.23,53500.0,31.294,31.3702,31.2247,31.3355,53500.0
2009-06-02 14:30:00,45.23,45.3,45.18,45.19,39300.0,31.3355,31.384,31.3009,31.3078,39300.0
2009-06-02 15:00:00,45.2,45.32,45.18,45.21,47300.0,31.3148,31.3979,31.3009,31.3217,47300.0
2009-06-02 15:30:00,45.2,45.3,45.08,45.12,77200.0,31.3148,31.384,31.2316,31.2593,77200.0
2009-06-02 16:00:00,45.12,45.12,45.12,45.12,0.0,31.2593,31.2593,31.2593,31.2593,0.0
2009-06-03 09:30:00,44.76,44.83,44.49,44.52,61700.0,31.0099,31.0584,30.8229,30.8436,61700.0
2009-06-03 10:00:00,44.55,44.55,44.31,44.36,45800.0,30.8644,30.8644,30.6982,30.7328,45800.0
2009-06-03 10:30:00,44.43,44.53,44.37,44.52,42500.0,30.7813,30.8506,30.7397,30.8436,42500.0
2009-06-03 11:00:00,44.52,44.58,44.37,44.49,36700.0,30.8436,30.8852,30.7397,30.8229,36700.0
2009-06-03 11:30:00,44.49,44.55,44.4,44.41,44200.0,30.8229,30.8644,30.7605,30.7674,44200.0
2009-06-03 12:00:00,44.41,44.42,44.32,44.33,34200.0,30.7674,30.7744,30.7051,30.712,34200.0
2009-06-03 12:30:00,44.32,44.38,44.27,44.29,40500.0,30.7051,30.7467,30.6704,30.6843,40500.0
2009-06-03 13:00:00,44.28,44.29,44.17,44.2,47100.0,30.6774,30.6843,30.6012,30.6219,47100.0
2009-06-03 13:30:00,44.21,44.24,44.1,44.18,55600.0,30.6289,30.6497,30.5527,30.6081,55600.0
2009-06-03 14:00:00,44.18,44.21,44.13,44.14,75300.0,30.6081,30.6289,30.5735,30.5804,75300.0
2009-06-03 14:30:00,44.13,44.27,44.08,44.24,52400.0,30.5735,30.6704,30.5388,30.6497,52400.0
2009-06-03 15:00:00,44.23,44.28,44.13,44.14,65200.0,30.6427,30.6774,30.5735,30.5804,65200.0
2009-06-03 15:30:00,44.1,44.45,44.05,44.45,116000.0,30.5527,30.7952,30.518,30.7952,116000.0
2009-06-04 09:30:00,44.64,44.65,44.39,44.49,62200.0,30.9268,30.9337,30.7536,30.8229,62200.0
2009-06-04 10:00:00,44.47,44.6,44.29,44.58,28600.0,30.809,30.8991,30.6843,30.8852,28600.0
2009-06-04 10:30:00,44.58,44.84,44.52,44.78,24800.0,30.8852,31.0653,30.8436,31.0238,24800.0
2009-06-04 11:00:00,44.8,44.85,44.71,44.74,33800.0,31.0376,31.0723,30.9753,30.9961,33800.0
2009-06-04 11:30:00,44.76,44.76,44.69,44.69,18100.0,31.0099,31.0099,30.9614,30.9614,18100.0
2009-06-04 12:00:00,44.67,44.75,44.6,44.75,40600.0,30.9476,31.003,30.8991,31.003,40600.0
2009-06-04 12:30:00,44.72,44.78,44.7,44.73,15700.0,30.9822,31.0238,30.9684,30.9891,15700.0
2009-06-04 13:00:00,44.74,44.87,44.72,44.86,33800.0,30.9961,31.0861,30.9822,31.0792,33800.0
2009-06-04 13:30:00,44.84,44.98,44.84,44.93,58500.0,31.0653,31.1623,31.0653,31.1277,58500.0
2009-06-04 14:00:00,44.95,45.01,44.9,44.98,39800.0,31.1416,31.1831,31.1069,31.1623,39800.0
2009-06-04 14:30:00,44.98,45.0,44.88,44.94,64300.0,31.1623,31.1762,31.0931,31.1346,64300.0
2009-06-04 15:00:00,44.91,44.94,44.82,44.92,101300.0,31.1138,31.1346,31.0515,31.1208,101300.0
2009-06-04 15:30:00,44.91,44.99,44.82,44.98,174700.0,31.1138,31.1693,31.0515,31.1623,174700.0
2009-06-05 09:30:00,45.53,45.55,44.9,45.02,117900.0,31.5434,31.5572,31.1069,31.19,117900.0
2009-06-05 10:00:00,45.01,45.04,44.59,44.85,108800.0,31.1831,31.2039,30.8921,31.0723,108800.0
2009-06-05 10:30:00,44.85,45.13,44.79,45.12,71700.0,31.0723,31.2663,31.0307,31.2593,71700.0
2009-06-05 11:00:00,45.11,45.25,45.08,45.12,56900.0,31.2524,31.3494,31.2316,31.2593,56900.0
2009-06-05 11:30:00,45.1,45.14,44.97,45.13,63800.0,31.2455,31.2732,31.1554,31.2663,63800.0
2009-06-05 12:00:00,45.12,45.19,45.03,45.14,42100.0,31.2593,31.3078,31.197,31.2732,42100.0
2009-06-05 12:30:00,45.14,45.16,45.08,45.15,25500.0,31.2732,31.287,31.2316,31.2801,25500.0
2009-06-05 13:00:00,45.14,45.16,44.95,44.97,37000.0,31.2732,31.287,31.1416,31.1554,37000.0
2009-06-05 13:30:00,44.97,45.04,44.9,44.92,32300.0,31.1554,31.2039,31.1069,31.1208,32300.0
2009-06-05 14:00:00,44.93,44.93,44.6,44.71,46300.0,31.1277,31.1277,30.8991,30.9753,46300.0
2009-06-05 14:30:00,44.69,44.84,44.59,44.81,27300.0,30.9614,31.0653,30.8921,31.0446,27300.0
2009-06-05 15:00:00,44.75,44.9,44.73,44.73,34800.0,31.003,31.1069,30.9891,30.9891,34800.0
2009-06-05 15:30:00,44.74,44.97,44.72,44.81,99500.0,30.9961,31.1554,30.9822,31.0446,99500.0
2009-06-08 09:30:00,44.51,44.56,44.3,44.36,47000.0,30.8367,30.8714,30.6912,30.7328,47000.0
2009-06-08 10:00:00,44.34,44.49,44.29,44.38,44300.0,30.7189,30.8229,30.6843,30.7467,44300.0
2009-06-08 10:30:00,44.4,44.63,44.4,44.54,29000.0,30.7605,30.9199,30.7605,30.8575,29000.0
2009-06-08 11:00:00,44.52,44.56,44.42,44.43,38900.0,30.8436,30.8714,30.7744,30.7813,38900.0
2009-06-08 11:30:00,44.43,44.45,44.33,44.4,29000.0,30.7813,30.7952,30.712,30.7605,29000.0
2009-06-08 12:00:00,44.4,44.4,44.22,44.3,26600.0,30.7605,30.7605,30.6358,30.6912,26600.0
2009-06-08 12:30:00,44.29,44.36,44.23,44.32,37300.0,30.6843,30.7328,30.6427,30.7051,37300.0
2009-06-08 13:00:00,44.33,44.42,44.33,44.37,31100.0,30.712,30.7744,30.712,30.7397,31100.0
2009-06-08 13:30:00,44.36,44.51,44.33,44.46,18900.0,30.7328,30.8367,30.712,30.8021,18900.0
2009-06-08 14:00:00,44.46,44.48,44.39,44.43,34100.0,30.8021,30.8159,30.7536,30.7813,34100.0
2009-06-08 14:30:00,44.48,44.52,44.4,44.47,41900.0,30.8159,30.8436,30.7605,30.809,41900.0
2009-06-08 15:00:00,44.48,44.92,44.48,44.86,78300.0,30.8159,31.1208,30.8159,31.0792,78300.0
2009-06-08 15:30:00,44.86,45.19,44.75,44.8,112100.0,31.0792,31.3078,31.003,31.0376,112100.0
2009-06-09 09:30:00,44.96,45.06,44.7,44.71,97500.0,31.1485,31.2178,30.9684,30.9753,97500.0
2009-06-09 10:00:00,44.72,44.86,44.67,44.72,44900.0,30.9822,31.0792,30.9476,30.9822,44900.0
2009-06-09 10:30:00,44.72,44.82,44.6,44.65,39300.0,30.9822,31.0515,30.8991,30.9337,39300.0
2009-06-09 11:00:00,44.64,44.71,44.56,44.67,57600.0,30.9268,30.9753,30.8714,30.9476,57600.0
2009-06-09 11:30:00,44.67,44.71,44.65,44.69,53300.0,30.9476,30.9753,30.9337,30.9614,53300.0
2009-06-09 12:00:00,44.69,44.89,44.67,44.89,177500.0,30.9614,31.1,30.9476,31.1,177500.0
2009-06-09 12:30:00,44.89,44.9,44.76,44.81,134800.0,31.1,31.1069,31.0099,31.0446,134800.0
2009-06-09 13:00:00,44.82,44.91,44.74,44.87,51100.0,31.0515,31.1138,30.9961,31.0861,51100.0
2009-06-09 13:30:00,44.86,44.95,44.77,44.94,60500.0,31.0792,31.1416,31.0168,31.1346,60500.0
2009-06-09 14:00:00,44.94,45.02,44.9,45.0,82100.0,31.1346,31.19,31.1069,31.1762,82100.0
2009-06-09 14:30:00,45.05,45.09,44.88,44.97,91500.0,31.2108,31.2385,31.0931,31.1554,91500.0
2009-06-09 15:00:00,44.98,45.02,44.82,44.9,106100.0,31.1623,31.19,31.0515,31.1069,106100.0
2009-06-09 15:30:00,44.88,45.0,44.84,44.87,148900.0,31.0931,31.1762,31.0653,31.0861,148900.0
2009-06-09 16:00:00,44.88,44.88,44.88,44.88,302700.0,31.0931,31.0931,31.0931,31.0931,302700.0
2009-06-10 09:30:00,45.29,45.29,44.98,45.1,70600.0,31.3771,31.3771,31.1623,31.2455,70600.0
2009-06-10 10:00:00,45.11,45.11,44.79,44.91,65400.0,31.2524,31.2524,31.0307,31.1138,65400.0
2009-06-10 10:30:00,44.92,44.94,44.7,44.78,63400.0,31.1208,31.1346,30.9684,31.0238,63400.0
2009-06-10 11:00:00,44.78,44.78,44.63,44.78,55200.0,31.0238,31.0238,30.9199,31.0238,55200.0
2009-06-10 11:30:00,44.79,44.82,44.75,44.78,30100.0,31.0307,31.0515,31.003,31.0238,30100.0
2009-06-10 12:00:00,44.74,44.87,44.71,44.76,29400.0,30.9961,31.0861,30.9753,31.0099,29400.0
2009-06-10 12:30:00,44.76,44.77,44.65,44.69,76600.0,31.0099,31.0168,30.9337,30.9614,76600.0
2009-06-10 13:00:00,44.68,44.69,44.38,44.4,57900.0,30.9545,30.9614,30.7467,30.7605,57900.0
2009-06-10 13:30:00,44.36,44.38,44.17,44.27,55900.0,30.7328,30.7467,30.6012,30.6704,55900.0
2009-06-10 14:00:00,44.25,44.38,44.13,44.32,71300.0,30.6566,30.7467,30.5735,30.7051,71300.0
2009-06-10 14:30:00,44.31,44.51,44.25,44.46,67500.0,30.6982,30.8367,30.6566,30.8021,67500.0
2009-06-10 15:00:00,44.46,44.47,44.29,44.35,78900.0,30.8021,30.809,30.6843,30.7259,78900.0
2009-06-10 15:30:00,44.33,44.67,44.33,44.67,104400.0,30.712,30.9476,30.712,30.9476,104400.0
2009-06-11 09:30:00,44.84,45.23,44.84,45.14,69200.0,31.0653,31.3355,31.0653,31.2732,69200.0
2009-06-11 10:00:00,45.16,45.37,45.13,45.18,32800.0,31.287,31.4325,31.2663,31.3009,32800.0
2009-06-11 10:30:00,45.21,45.24,45.11,45.14,38000.0,31.3217,31.3425,31.2524,31.2732,38000.0
2009-06-11 11:00:00,45.11,45.28,45.07,45.28,69500.0,31.2524,31.3702,31.2247,31.3702,69500.0
2009-06-11 11:30:00,45.28,45.29,45.14,45.22,82900.0,31.3702,31.3771,31.2732,31.3286,82900.0
2009-06-11 12:00:00,45.2,45.25,45.14,45.21,23800.0,31.3148,31.3494,31.2732,31.3217,23800.0
2009-06-11 12:30:00,45.2,45.43,45.2,45.42,66400.0,31.3148,31.4741,31.3148,31.4672,66400.0
2009-06-11 13:00:00,45.4,45.59,45.36,45.59,137700.0,31.4533,31.5849,31.4256,31.5849,137700.0
2009-06-11 13:30:00,45.6,45.62,45.4,45.43,54400.0,31.5919,31.6057,31.4533,31.4741,54400.0
2009-06-11 14:00:00,45.43,45.47,45.32,45.47,97000.0,31.4741,31.5018,31.3979,31.5018,97000.0
2009-06-11 14:30:00,45.48,45.5,45.27,45.44,104900.0,31.5087,31.5226,31.3633,31.481,104900.0
2009-06-11 15:00:00,45.44,45.49,45.3,45.31,84700.0,31.481,31.5157,31.384,31.391,84700.0
2009-06-11 15:30:00,45.3,45.3,44.94,45.0,176400.0,31.384,31.384,31.1346,31.1762,176400.0
2009-06-12 09:30:00,44.78,44.93,44.78,44.82,52800.0,31.0238,31.1277,31.0238,31.0515,52800.0
2009-06-12 10:00:00,44.79,45.0,44.72,44.88,44700.0,31.0307,31.1762,30.9822,31.0931,44700.0
2009-06-12 10:30:00,44.87,45.12,44.87,45.03,39300.0,31.0861,31.2593,31.0861,31.197,39300.0
2009-06-12 11:00:00,45.05,45.06,44.96,45.0,35800.0,31.2108,31.2178,31.1485,31.1762,35800.0
2009-06-12 11:30:00,44.98,45.04,44.91,44.95,21700.0,31.1623,31.2039,31.1138,31.1416,21700.0
2009-06-12 12:00:00,44.94,45.02,44.93,44.98,93700.0,31.1346,31.19,31.1277,31.1623,93700.0
2009-06-12 12:30:00,44.99,45.03,44.9,45.01,105000.0,31.1693,31.197,31.1069,31.1831,105000.0
2009-06-12 13:00:00,45.0,45.04,44.93,44.98,40100.0,31.1762,31.2039,31.1277,31.1623,40100.0
2009-06-12 13:30:00,44.98,45.08,44.96,45.07,55500.0,31.1623,31.2316,31.1485,31.2247,55500.0
2009-06-12 14:00:00,45.07,45.08,44.97,44.99,32700.0,31.2247,31.2316,31.1554,31.1693,32700.0
2009-06-12 14:30:00,45.0,45.24,45.0,45.17,46200.0,31.1762,31.3425,31.1762,31.294,46200.0
2009-06-12 15:00:00,45.18,45.23,45.15,45.19,45300.0,31.3009,31.3355,31.2801,31.3078,45300.0
2009-06-12 15:30:00,45.2,45.23,44.98,45.23,59500.0,31.3148,31.3355,31.1623,31.3355,59500.0
2009-06-15 09:30:00,44.72,44.72,44.3,44.51,90200.0,30.9822,30.9822,30.6912,30.8367,90200.0
2009-06-15 10:00:00,44.49,44.51,44.38,44.4,33400.0,30.8229,30.8367,30.7467,30.7605,33400.0
2009-06-15 10:30:00,44.39,44.39,44.09,44.17,50600.0,30.7536,30.7536,30.5457,30.6012,50600.0
2009-06-15 11:00:00,44.17,44.17,43.97,44.02,48400.0,30.6012,30.6012,30.4626,30.4972,48400.0
2009-06-15 11:30:00,44.01,44.13,44.01,44.07,25300.0,30.4903,30.5735,30.4903,30.5319,25300.0
2009-06-15 12:00:00,44.07,44.09,43.98,43.98,28000.0,30.5319,30.5457,30.4695,30.4695,28000.0
2009-06-15 12:30:00,44.01,44.09,43.99,44.05,37700.0,30.4903,30.5457,30.4765,30.518,37700.0
2009-06-15 13:00:00,44.04,44.06,43.93,43.94,34700.0,30.5111,30.525,30.4349,30.4418,34700.0
2009-06-15 13:30:00,43.93,43.98,43.88,43.94,29700.0,30.4349,30.4695,30.4003,30.4418,29700.0
2009-06-15 14:00:00,43.93,44.04,43.91,44.03,21400.0,30.4349,30.5111,30.421,30.5042,21400.0
2009-06-15 14:30:00,44.01,44.01,43.86,43.92,46400.0,30.4903,30.4903,30.3864,30.428,46400.0
2009-06-15 15:00:00,43.94,44.04,43.87,44.0,50900.0,30.4418,30.5111,30.3933,30.4834,50900.0
2009-06-15 15:30:00,44.0,44.11,43.97,44.04,103700.0,30.4834,30.5596,30.4626,30.5111,103700.0
2009-06-16 09:30:00,44.27,44.27,44.0,44.01,66800.0,30.6704,30.6704,30.4834,30.4903,66800.0
2009-06-16 10:00:00,44.01,44.14,43.91,44.01,31000.0,30.4903,30.5804,30.421,30.4903,31000.0
2009-06-16 10:30:00,43.98,44.08,43.96,44.03,27900.0,30.4695,30.5388,30.4557,30.5042,27900.0
2009-06-16 11:00:00,44.07,44.15,44.03,44.06,26000.0,30.5319,30.5873,30.5042,30.525,26000.0
2009-06-16 11:30:00,44.07,44.09,43.9,43.91,93100.0,30.5319,30.5457,30.4141,30.421,93100.0
2009-06-16 12:00:00,43.88,43.9,43.83,43.89,135500.0,30.4003,30.4141,30.3656,30.4072,135500.0
2009-06-16 12:30:00,43.87,43.87,43.53,43.6,28000.0,30.3933,30.3933,30.1578,30.2063,28000.0
2009-06-16 13:00:00,43.58,43.58,43.44,43.54,39900.0,30.1924,30.1924,30.0954,30.1647,39900.0
2009-06-16 13:30:00,43.54,43.6,43.49,43.53,31200.0,30.1647,30.2063,30.1301,30.1578,31200.0
2009-06-16 14:00:00,43.51,43.51,43.38,43.43,45200.0,30.1439,30.1439,30.0539,30.0885,45200.0
2009-06-16 14:30:00,43.41,43.55,43.34,43.54,57300.0,30.0746,30.1716,30.0261,30.1647,57300.0
2009-06-16 15:00:00,43.54,43.63,43.46,43.56,63200.0,30.1647,30.2271,30.1093,30.1786,63200.0
2009-06-16 15:30:00,43.55,43.69,43.36,43.38,118200.0,30.1716,30.2686,30.04,30.0539,118200.0
2009-06-16 16:00:00,43.38,43.38,43.38,43.38,100.0,30.0539,30.0539,30.0539,30.0539,100.0
2009-06-17 09:30:00,43.33,43.44,43.1,43.13,73400.0,30.0192,30.0954,29.8599,29.8806,73400.0
2009-06-17 10:00:00,43.09,43.29,43.04,43.11,52300.0,29.8529,29.9915,29.8183,29.8668,52300.0
2009-06-17 10:30:00,43.09,43.09,42.88,43.02,38700.0,29.8529,29.8529,29.7074,29.8044,38700.0
2009-06-17 11:00:00,43.0,43.22,42.99,43.2,39100.0,29.7906,29.943,29.7837,29.9291,39100.0
2009-06-17 11:30:00,43.18,43.25,43.08,43.21,36700.0,29.9153,29.9638,29.846,29.9361,36700.0
2009-06-17 12:00:00,43.22,43.48,43.22,43.41,34900.0,29.943,30.1231,29.943,30.0746,34900.0
2009-06-17 12:30:00,43.41,43.42,43.27,43.32,29700.0,30.0746,30.0816,29.9776,30.0123,29700.0
2009-06-17 13:00:00,43.3,43.43,43.27,43.43,49300.0,29.9984,30.0885,29.9776,30.0885,49300.0
2009-06-17 13:30:00,43.45,43.63,43.41,43.53,33300.0,30.1023,30.2271,30.0746,30.1578,33300.0
2009-06-17 14:00:00,43.52,43.61,43.48,43.6,40600.0,30.1508,30.2132,30.1231,30.2063,40600.0
2009-06-17 14:30:00,43.61,43.61,43.33,43.4,50600.0,30.2132,30.2132,30.0192,30.0677,50600.0
2009-06-17 15:00:00,43.39,43.46,43.23,43.25,58400.0,30.0608,30.1093,29.9499,29.9638,58400.0
2009-06-17 15:30:00,43.23,43.34,43.13,43.15,69600.0,29.9499,30.0261,29.8806,29.8945,69600.0
2009-06-18 09:30:00,43.26,43.69,43.11,43.66,88800.0,29.9707,30.2686,29.8668,30.2478,88800.0
2009-06-18 10:00:00,43.64,43.81,43.64,43.73,61300.0,30.234,30.3518,30.234,30.2963,61300.0
2009-06-18 10:30:00,43.69,43.74,43.59,43.62,31600.0,30.2686,30.3033,30.1993,30.2201,31600.0
2009-06-18 11:00:00,43.63,43.79,43.63,43.74,23300.0,30.2271,30.3379,30.2271,30.3033,23300.0
2009-06-18 11:30:00,43.73,43.76,43.63,43.75,30900.0,30.2963,30.3171,30.2271,30.3102,30900.0
2009-06-18 12:00:00,43.76,43.78,43.69,43.73,15900.0,30.3171,30.331,30.2686,30.2963,15900.0
2009-06-18 12:30:00,43.78,43.83,43.73,43.8,41900.0,30.331,30.3656,30.2963,30.3448,41900.0
2009-06-18 13:00:00,43.85,43.93,43.81,43.88,74000.0,30.3795,30.4349,30.3518,30.4003,74000.0
2009-06-18 13:30:00,43.9,43.91,43.79,43.79,33700.0,30.4141,30.421,30.3379,30.3379,33700.0
2009-06-18 14:00:00,43.8,43.8,43.66,43.73,42900.0,30.3448,30.3448,30.2478,30.2963,42900.0
2009-06-18 14:30:00,43.75,43.82,43.68,43.82,206800.0,30.3102,30.3587,30.2617,30.3587,206800.0
2009-06-18 15:00:00,43.82,43.92,43.78,43.82,39700.0,30.3587,30.428,30.331,30.3587,39700.0
2009-06-18 15:30:00,43.82,43.87,43.59,43.72,102400.0,30.3587,30.3933,30.1993,30.2894,102400.0
2009-06-19 09:30:00,44.18,44.18,44.05,44.1,127900.0,30.6081,30.6081,30.518,30.5527,127900.0
2009-06-19 10:00:00,44.11,44.13,43.9,43.99,51900.0,30.5596,30.5735,30.4141,30.4765,51900.0
2009-06-19 10:30:00,43.98,44.15,43.98,44.1,81300.0,30.4695,30.5873,30.4695,30.5527,81300.0
2009-06-19 11:00:00,44.12,44.16,44.02,44.04,47200.0,30.5665,30.5942,30.4972,30.5111,47200.0
2009-06-19 11:30:00,44.04,44.08,43.99,44.01,22200.0,30.5111,30.5388,30.4765,30.4903,22200.0
2009-06-19 12:00:00,44.04,44.05,43.84,43.85,29100.0,30.5111,30.518,30.3725,30.3795,29100.0
2009-06-19 12:30:00,43.86,43.87,43.8,43.83,30500.0,30.3864,30.3933,30.3448,30.3656,30500.0
2009-06-19 13:00:00,43.81,43.89,43.81,43.86,23000.0,30.3518,30.4072,30.3518,30.3864,23000.0
2009-06-19 13:30:00,43.89,43.95,43.85,43.85,16300.0,30.4072,30.4487,30.3795,30.3795,16300.0
2009-06-19 14:00:00,43.86,43.88,43.67,43.73,30500.0,30.3864,30.4003,30.2548,30.2963,30500.0
2009-06-19 14:30:00,43.72,43.85,43.72,43.85,29100.0,30.2894,30.3795,30.2894,30.3795,29100.0
2009-06-19 15:00:00,43.85,44.07,43.79,44.07,40700.0,30.3795,30.5319,30.3379,30.5319,40700.0
2009-06-19 15:30:00,44.09,44.1,43.86,43.88,119100.0,30.5457,30.5527,30.3864,30.4003,119100.0
2009-06-22 09:30:00,43.52,43.54,43.23,43.23,73400.0,30.1508,30.1647,29.9499,29.9499,73400.0
2009-06-22 10:00:00,43.24,43.29,43.16,43.21,43200.0,29.9569,29.9915,29.9014,29.9361,43200.0
2009-06-22 10:30:00,43.19,43.2,43.03,43.06,31500.0,29.9222,29.9291,29.8114,29.8322,31500.0
2009-06-22 11:00:00,43.05,43.12,42.96,43.07,25000.0,29.8252,29.8737,29.7629,29.8391,25000.0
2009-06-22 11:30:00,43.04,43.06,42.84,42.87,66200.0,29.8183,29.8322,29.6797,29.7005,66200.0
2009-06-22 12:00:00,42.86,42.93,42.83,42.9,153800.0,29.6936,29.7421,29.6728,29.7213,153800.0
2009-06-22 12:30:00,42.9,42.94,42.85,42.9,36400.0,29.7213,29.749,29.6867,29.7213,36400.0
2009-06-22 13:00:00,42.9,42.91,42.68,42.74,27600.0,29.7213,29.7282,29.5689,29.6105,27600.0
2009-06-22 13:30:00,42.76,42.87,42.76,42.86,32400.0,29.6243,29.7005,29.6243,29.6936,32400.0
2009-06-22 14:00:00,42.87,42.89,42.79,42.82,27300.0,29.7005,29.7144,29.6451,29.6659,27300.0
2009-06-22 14:30:00,42.8,42.9,42.75,42.86,59700.0,29.652,29.7213,29.6174,29.6936,59700.0
2009-06-22 15:00:00,42.9,42.95,42.79,42.82,103100.0,29.7213,29.7559,29.6451,29.6659,103100.0
2009-06-22 15:30:00,42.83,42.93,42.57,42.6,126200.0,29.6728,29.7421,29.4927,29.5135,126200.0
2009-06-23 09:30:00,42.44,42.58,42.29,42.55,106200.0,29.6053,29.703,29.5007,29.682,106200.0
2009-06-23 10:00:00,42.54,42.61,42.21,42.22,101900.0,29.675,29.7239,29.4448,29.4518,101900.0
2009-06-23 10:30:00,42.24,42.32,42.18,42.29,51600.0,29.4658,29.5216,29.4239,29.5007,51600.0
2009-06-23 11:00:00,42.27,42.27,42.11,42.24,52600.0,29.4867,29.4867,29.3751,29.4658,52600.0
2009-06-23 11:30:00,42.25,42.4,42.23,42.4,67800.0,29.4727,29.5774,29.4588,29.5774,67800.0
2009-06-23 12:00:00,42.4,42.4,42.29,42.31,37800.0,29.5774,29.5774,29.5007,29.5146,37800.0
2009-06-23 12:30:00,42.32,42.5,42.31,42.38,109000.0,29.5216,29.6471,29.5146,29.5634,109000.0
2009-06-23 13:00:00,42.38,42.55,42.36,42.4,89600.0,29.5634,29.682,29.5495,29.5774,89600.0
2009-06-23 13:30:00,42.41,42.46,42.31,42.31,34400.0,29.5844,29.6192,29.5146,29.5146,34400.0
2009-06-23 14:00:00,42.31,42.53,42.29,42.46,114300.0,29.5146,29.6681,29.5007,29.6192,114300.0
2009-06-23 14:30:00,42.47,42.49,42.35,42.4,49600.0,29.6262,29.6402,29.5425,29.5774,49600.0
2009-06-23 15:00:00,42.4,42.51,42.29,42.51,43400.0,29.5774,29.6541,29.5007,29.6541,43400.0
2009-06-23 15:30:00,42.48,42.58,42.37,42.41,75600.0,29.6332,29.703,29.5565,29.5844,75600.0
2009-06-23 16:00:00,42.41,42.41,42.41,42.41,0.0,29.5844,29.5844,29.5844,29.5844,0.0
2009-06-24 09:30:00,42.79,42.94,42.73,42.92,38500.0,29.8494,29.9541,29.8076,29.9401,38500.0
2009-06-24 10:00:00,42.88,43.15,42.83,43.1,38000.0,29.9122,30.1006,29.8773,30.0657,38000.0
2009-06-24 10:30:00,43.1,43.21,43.05,43.16,41600.0,30.0657,30.1424,30.0308,30.1075,41600.0
2009-06-24 11:00:00,43.16,43.21,43.09,43.15,24700.0,30.1075,30.1424,30.0587,30.1006,24700.0
2009-06-24 11:30:00,43.15,43.17,43.06,43.09,26200.0,30.1006,30.1145,30.0378,30.0587,26200.0
2009-06-24 12:00:00,43.09,43.1,43.02,43.05,43400.0,30.0587,30.0657,30.0099,30.0308,43400.0
2009-06-24 12:30:00,43.03,43.07,42.99,43.04,17600.0,30.0169,30.0448,29.989,30.0238,17600.0
2009-06-24 13:00:00,43.05,43.14,43.04,43.13,19200.0,30.0308,30.0936,30.0238,30.0866,19200.0
2009-06-24 13:30:00,43.13,43.14,43.02,43.05,16300.0,30.0866,30.0936,30.0099,30.0308,16300.0
2009-06-24 14:00:00,43.04,43.18,42.81,42.87,130800.0,30.0238,30.1215,29.8634,29.9052,130800.0
2009-06-24 14:30:00,42.86,42.9,42.63,42.77,87100.0,29.8983,29.9262,29.7378,29.8355,87100.0
2009-06-24 15:00:00,42.77,42.83,42.5,42.66,79300.0,29.8355,29.8773,29.6471,29.7588,79300.0
2009-06-24 15:30:00,42.68,42.76,42.52,42.75,86500.0,29.7727,29.8285,29.6611,29.8215,86500.0
2009-06-25 09:30:00,42.62,42.85,42.49,42.83,84000.0,29.7309,29.8913,29.6402,29.8773,84000.0
2009-06-25 10:00:00,42.85,43.1,42.83,43.05,51200.0,29.8913,30.0657,29.8773,30.0308,51200.0
2009-06-25 10:30:00,43.05,43.05,42.88,42.91,36000.0,30.0308,30.0308,29.9122,29.9332,36000.0
2009-06-25 11:00:00,42.92,43.13,42.89,43.13,30600.0,29.9401,30.0866,29.9192,30.0866,30600.0
2009-06-25 11:30:00,43.16,43.48,43.16,43.48,47300.0,30.1075,30.3308,30.1075,30.3308,47300.0
2009-06-25 12:00:00,43.49,43.53,43.43,43.51,71000.0,30.3377,30.3657,30.2959,30.3517,71000.0
2009-06-25 12:30:00,43.52,43.55,43.42,43.43,18000.0,30.3587,30.3796,30.2889,30.2959,18000.0
2009-06-25 13:00:00,43.42,43.69,43.41,43.62,46900.0,30.2889,30.4773,30.2819,30.4284,46900.0
2009-06-25 13:30:00,43.63,43.65,43.53,43.59,64300.0,30.4354,30.4494,30.3657,30.4075,64300.0
2009-06-25 14:00:00,43.59,43.61,43.38,43.47,53400.0,30.4075,30.4215,30.261,30.3238,53400.0
2009-06-25 14:30:00,43.49,43.53,43.4,43.47,55800.0,30.3377,30.3657,30.275,30.3238,55800.0
2009-06-25 15:00:00,43.47,43.6,43.44,43.57,70900.0,30.3238,30.4145,30.3029,30.3936,70900.0
2009-06-25 15:30:00,43.56,43.68,43.34,43.66,162200.0,30.3866,30.4703,30.2331,30.4563,162200.0
2009-06-26 09:30:00,43.61,43.67,43.4,43.42,72000.0,30.4215,30.4633,30.275,30.2889,72000.0
2009-06-26 10:00:00,43.42,43.54,43.34,43.48,37100.0,30.2889,30.3726,30.2331,30.3308,37100.0
2009-06-26 10:30:00,43.5,43.52,43.3,43.37,51600.0,30.3447,30.3587,30.2052,30.254,51600.0
2009-06-26 11:00:00,43.35,43.38,43.25,43.36,43400.0,30.2401,30.261,30.1703,30.2471,43400.0
2009-06-26 11:30:00,43.38,43.44,43.3,43.43,20300.0,30.261,30.3029,30.2052,30.2959,20300.0
2009-06-26 12:00:00,43.43,43.49,43.38,43.41,13200.0,30.2959,30.3377,30.261,30.2819,13200.0
2009-06-26 12:30:00,43.42,43.57,43.38,43.54,23200.0,30.2889,30.3936,30.261,30.3726,23200.0
2009-06-26 13:00:00,43.53,43.55,43.48,43.52,24600.0,30.3657,30.3796,30.3308,30.3587,24600.0
2009-06-26 13:30:00,43.52,43.54,43.45,43.49,43400.0,30.3587,30.3726,30.3098,30.3377,43400.0
2009-06-26 14:00:00,43.49,43.5,43.43,43.47,42800.0,30.3377,30.3447,30.2959,30.3238,42800.0
2009-06-26 14:30:00,43.46,43.63,43.46,43.63,50900.0,30.3168,30.4354,30.3168,30.4354,50900.0
2009-06-26 15:00:00,43.63,43.68,43.56,43.61,44000.0,30.4354,30.4703,30.3866,30.4215,44000.0
2009-06-26 15:30:00,43.63,43.8,43.58,43.62,68300.0,30.4354,30.554,30.4005,30.4284,68300.0
2009-06-29 09:30:00,43.75,43.75,43.44,43.5,59300.0,30.5191,30.5191,30.3029,30.3447,59300.0
2009-06-29 10:00:00,43.49,43.83,43.48,43.82,17600.0,30.3377,30.5749,30.3308,30.5679,17600.0
2009-06-29 10:30:00,43.87,44.0,43.85,43.94,20300.0,30.6028,30.6935,30.5889,30.6517,20300.0
2009-06-29 11:00:00,43.94,44.0,43.92,43.96,12400.0,30.6517,30.6935,30.6377,30.6656,12400.0
2009-06-29 11:30:00,43.96,44.01,43.92,43.99,29400.0,30.6656,30.7005,30.6377,30.6865,29400.0
2009-06-29 12:00:00,44.0,44.03,43.94,44.03,20400.0,30.6935,30.7144,30.6517,30.7144,20400.0
2009-06-29 12:30:00,44.02,44.07,43.97,43.97,14900.0,30.7075,30.7423,30.6726,30.6726,14900.0
2009-06-29 13:00:00,43.96,44.07,43.96,44.03,19900.0,30.6656,30.7423,30.6656,30.7144,19900.0
2009-06-29 13:30:00,44.04,44.05,43.99,44.04,20700.0,30.7214,30.7284,30.6865,30.7214,20700.0
2009-06-29 14:00:00,44.02,44.02,43.94,43.97,16500.0,30.7075,30.7075,30.6517,30.6726,16500.0
2009-06-29 14:30:00,43.98,44.03,43.95,44.03,16700.0,30.6796,30.7144,30.6586,30.7144,16700.0
2009-06-29 15:00:00,44.01,44.13,44.01,44.11,37900.0,30.7005,30.7842,30.7005,30.7702,37900.0
2009-06-29 15:30:00,44.09,44.1,43.95,44.08,80700.0,30.7563,30.7633,30.6586,30.7493,80700.0
2009-06-30 09:30:00,44.15,44.17,44.02,44.13,57000.0,30.7982,30.8121,30.7075,30.7842,57000.0
2009-06-30 10:00:00,44.12,44.12,43.59,43.65,151100.0,30.7772,30.7772,30.4075,30.4494,151100.0
2009-06-30 10:30:00,43.62,43.62,43.46,43.57,45100.0,30.4284,30.4284,30.3168,30.3936,45100.0
2009-06-30 11:00:00,43.6,43.6,43.48,43.53,10300.0,30.4145,30.4145,30.3308,30.3657,10300.0
2009-06-30 11:30:00,43.48,43.51,43.38,43.49,22500.0,30.3308,30.3517,30.261,30.3377,22500.0
2009-06-30 12:00:00,43.49,43.54,43.45,43.54,18500.0,30.3377,30.3726,30.3098,30.3726,18500.0
2009-06-30 12:30:00,43.53,43.59,43.52,43.57,14700.0,30.3657,30.4075,30.3587,30.3936,14700.0
2009-06-30 13:00:00,43.57,43.57,43.47,43.51,62600.0,30.3936,30.3936,30.3238,30.3517,62600.0
2009-06-30 13:30:00,43.5,43.56,43.45,43.47,28000.0,30.3447,30.3866,30.3098,30.3238,28000.0
2009-06-30 14:00:00,43.47,43.59,43.43,43.57,23200.0,30.3238,30.4075,30.2959,30.3936,23200.0
2009-06-30 14:30:00,43.56,43.65,43.54,43.6,36000.0,30.3866,30.4494,30.3726,30.4145,36000.0
2009-06-30 15:00:00,43.62,43.66,43.53,43.62,43000.0,30.4284,30.4563,30.3657,30.4284,43000.0
2009-06-30 15:30:00,43.63,43.77,43.63,43.71,142700.0,30.4354,30.5331,30.4354,30.4912,142700.0
2009-06-30 16:00:00,43.66,43.74,43.66,43.74,2700.0,30.4563,30.5121,30.4563,30.5121,2700.0
2009-07-01 09:30:00,43.84,44.1,43.84,44.1,42600.0,30.5819,30.7633,30.5819,30.7633,42600.0
2009-07-01 10:00:00,44.03,44.27,43.9,44.25,30700.0,30.7144,30.8819,30.6238,30.8679,30700.0
2009-07-01 10:30:00,44.25,44.27,44.19,44.21,55300.0,30.8679,30.8819,30.8261,30.84,55300.0
2009-07-01 11:00:00,44.23,44.25,44.12,44.12,30300.0,30.854,30.8679,30.7772,30.7772,30300.0
2009-07-01 11:30:00,44.12,44.22,44.12,44.21,20500.0,30.7772,30.847,30.7772,30.84,20500.0
2009-07-01 12:00:00,44.18,44.22,44.11,44.18,17500.0,30.8191,30.847,30.7702,30.8191,17500.0
2009-07-01 12:30:00,44.19,44.2,44.1,44.1,30700.0,30.8261,30.833,30.7633,30.7633,30700.0
2009-07-01 13:00:00,44.1,44.16,44.1,44.16,16100.0,30.7633,30.8051,30.7633,30.8051,16100.0
2009-07-01 13:30:00,44.18,44.19,44.12,44.15,21600.0,30.8191,30.8261,30.7772,30.7982,21600.0
2009-07-01 14:00:00,44.15,44.16,44.01,44.06,28400.0,30.7982,30.8051,30.7005,30.7354,28400.0
2009-07-01 14:30:00,44.07,44.09,44.0,44.04,34000.0,30.7423,30.7563,30.6935,30.7214,34000.0
2009-07-01 15:00:00,44.04,44.08,43.96,43.96,47500.0,30.7214,30.7493,30.6656,30.6656,47500.0
2009-07-01 15:30:00,43.98,44.03,43.85,43.86,76900.0,30.6796,30.7144,30.5889,30.5959,76900.0
2009-07-02 09:30:00,43.27,43.3,42.95,43.01,94200.0,30.1843,30.2052,29.9611,30.0029,94200.0
2009-07-02 10:00:00,43.03,43.07,42.89,42.93,53800.0,30.0169,30.0448,29.9192,29.9471,53800.0
2009-07-02 10:30:00,42.93,43.04,42.89,43.0,27400.0,29.9471,30.0238,29.9192,29.9959,27400.0
2009-07-02 11:00:00,43.0,43.02,42.93,42.94,27600.0,29.9959,30.0099,29.9471,29.9541,27600.0
2009-07-02 11:30:00,42.93,42.94,42.82,42.9,15400.0,29.9471,29.9541,29.8704,29.9262,15400.0
2009-07-02 12:00:00,42.88,42.93,42.87,42.9,31800.0,29.9122,29.9471,29.9052,29.9262,31800.0
2009-07-02 12:30:00,42.89,42.9,42.84,42.87,27400.0,29.9192,29.9262,29.8843,29.9052,27400.0
2009-07-02 13:00:00,42.88,42.92,42.85,42.86,25100.0,29.9122,29.9401,29.8913,29.8983,25100.0
2009-07-02 13:30:00,42.87,42.88,42.79,42.84,38700.0,29.9052,29.9122,29.8494,29.8843,38700.0
2009-07-02 14:00:00,42.84,42.89,42.81,42.84,39600.0,29.8843,29.9192,29.8634,29.8843,39600.0
2009-07-02 14:30:00,42.83,42.88,42.8,42.83,17200.0,29.8773,29.9122,29.8564,29.8773,17200.0
2009-07-02 15:00:00,42.84,42.87,42.63,42.65,46400.0,29.8843,29.9052,29.7378,29.7518,46400.0
2009-07-02 15:30:00,42.65,42.77,42.57,42.6,118300.0,29.7518,29.8355,29.696,29.7169,118300.0
2009-07-06 09:30:00,42.21,42.61,42.14,42.54,82400.0,29.4448,29.7239,29.396,29.675,82400.0
2009-07-06 10:00:00,42.55,42.67,42.2,42.24,66800.0,29.682,29.7657,29.4379,29.4658,66800.0
2009-07-06 10:30:00,42.2,42.22,42.1,42.2,38600.0,29.4379,29.4518,29.3681,29.4379,38600.0
2009-07-06 11:00:00,42.19,42.34,42.19,42.31,28000.0,29.4309,29.5355,29.4309,29.5146,28000.0
2009-07-06 11:30:00,42.27,42.38,42.27,42.28,22300.0,29.4867,29.5634,29.4867,29.4937,22300.0
2009-07-06 12:00:00,42.31,42.38,42.29,42.31,23300.0,29.5146,29.5634,29.5007,29.5146,23300.0
2009-07-06 12:30:00,42.31,42.35,42.25,42.34,13100.0,29.5146,29.5425,29.4727,29.5355,13100.0
2009-07-06 13:00:00,42.35,42.57,42.33,42.51,27100.0,29.5425,29.696,29.5286,29.6541,27100.0
2009-07-06 13:30:00,42.49,42.5,42.42,42.47,33800.0,29.6402,29.6471,29.5913,29.6262,33800.0
2009-07-06 14:00:00,42.47,42.54,42.41,42.45,90900.0,29.6262,29.675,29.5844,29.6123,90900.0
2009-07-06 14:30:00,42.44,42.49,42.39,42.43,39600.0,29.6053,29.6402,29.5704,29.5983,39600.0
2009-07-06 15:00:00,42.46,42.54,42.42,42.47,80300.0,29.6192,29.675,29.5913,29.6262,80300.0
2009-07-06 15:30:00,42.45,42.71,42.33,42.68,164000.0,29.6123,29.7936,29.5286,29.7727,164000.0
2009-07-07 09:30:00,42.58,42.68,42.49,42.64,47300.0,29.703,29.7727,29.6402,29.7448,47300.0
2009-07-07 10:00:00,42.6,42.6,42.45,42.49,37200.0,29.7169,29.7169,29.6123,29.6402,37200.0
2009-07-07 10:30:00,42.51,42.51,42.36,42.44,22500.0,29.6541,29.6541,29.5495,29.6053,22500.0
2009-07-07 11:00:00,42.42,42.53,42.37,42.37,12000.0,29.5913,29.6681,29.5565,29.5565,12000.0
2009-07-07 11:30:00,42.39,42.4,42.28,42.36,13400.0,29.5704,29.5774,29.4937,29.5495,13400.0
2009-07-07 12:00:00,42.33,42.33,42.21,42.23,35000.0,29.5286,29.5286,29.4448,29.4588,35000.0
2009-07-07 12:30:00,42.24,42.3,42.19,42.27,16100.0,29.4658,29.5076,29.4309,29.4867,16100.0
2009-07-07 13:00:00,42.29,42.45,42.27,42.42,25800.0,29.5007,29.6123,29.4867,29.5913,25800.0
2009-07-07 13:30:00,42.45,42.52,42.36,42.4,22700.0,29.6123,29.6611,29.5495,29.5774,22700.0
2009-07-07 14:00:00,42.41,42.41,42.29,42.38,35700.0,29.5844,29.5844,29.5007,29.5634,35700.0
2009-07-07 14:30:00,42.36,42.41,42.14,42.17,102400.0,29.5495,29.5844,29.396,29.4169,102400.0
2009-07-07 15:00:00,42.18,42.18,42.01,42.15,76100.0,29.4239,29.4239,29.3053,29.403,76100.0
2009-07-07 15:30:00,42.13,42.15,41.88,41.91,88700.0,29.389,29.403,29.2146,29.2356,88700.0
2009-07-07 16:00:00,41.91,41.97,41.91,41.97,500.0,29.2356,29.2774,29.2356,29.2774,500.0
2009-07-08 09:30:00,42.14,42.23,41.99,42.06,82500.0,29.396,29.4588,29.2914,29.3402,82500.0
2009-07-08 10:00:00,42.04,42.23,42.03,42.12,70200.0,29.3263,29.4588,29.3193,29.3821,70200.0
2009-07-08 10:30:00,42.11,42.11,41.91,41.91,39200.0,29.3751,29.3751,29.2356,29.2356,39200.0
2009-07-08 11:00:00,41.88,41.92,41.61,41.64,143900.0,29.2146,29.2425,29.0263,29.0472,143900.0
2009-07-08 11:30:00,41.65,41.71,41.49,41.54,144100.0,29.0542,29.0961,28.9426,28.9775,144100.0
2009-07-08 12:00:00,41.55,41.58,41.27,41.27,54400.0,28.9844,29.0054,28.7891,28.7891,54400.0
2009-07-08 12:30:00,41.28,41.42,41.25,41.38,27900.0,28.7961,28.8938,28.7752,28.8659,27900.0
2009-07-08 13:00:00,41.4,41.65,41.39,41.64,29300.0,28.8798,29.0542,28.8728,29.0472,29300.0
2009-07-08 13:30:00,41.65,41.65,41.49,41.5,14800.0,29.0542,29.0542,28.9426,28.9496,14800.0
2009-07-08 14:00:00,41.48,41.5,41.22,41.28,41500.0,28.9356,28.9496,28.7542,28.7961,41500.0
2009-07-08 14:30:00,41.24,41.45,41.16,41.42,60600.0,28.7682,28.9147,28.7124,28.8938,60600.0
2009-07-08 15:00:00,41.42,41.54,41.31,41.33,97700.0,28.8938,28.9775,28.817,28.831,97700.0
2009-07-08 15:30:00,41.35,41.8,41.35,41.71,126100.0,28.8449,29.1588,28.8449,29.0961,126100.0
2009-07-09 09:30:00,42.0,42.06,41.66,41.78,64100.0,29.2984,29.3402,29.0612,29.1449,64100.0
2009-07-09 10:00:00,41.79,41.9,41.65,41.72,31200.0,29.1519,29.2286,29.0542,29.103,31200.0
2009-07-09 10:30:00,41.72,41.85,41.66,41.81,29100.0,29.103,29.1937,29.0612,29.1658,29100.0
2009-07-09 11:00:00,41.8,41.8,41.61,41.76,38900.0,29.1588,29.1588,29.0263,29.1309,38900.0
2009-07-09 11:30:00,41.75,41.92,41.7,41.84,24400.0,29.124,29.2425,29.0891,29.1867,24400.0
2009-07-09 12:00:00,41.8,41.99,41.8,41.96,20400.0,29.1588,29.2914,29.1588,29.2705,20400.0
2009-07-09 12:30:00,41.95,41.98,41.88,41.97,14500.0,29.2635,29.2844,29.2146,29.2774,14500.0
2009-07-09 13:00:00,41.96,42.05,41.83,41.98,37700.0,29.2705,29.3332,29.1798,29.2844,37700.0
2009-07-09 13:30:00,41.99,42.0,41.91,41.97,22400.0,29.2914,29.2984,29.2356,29.2774,22400.0
2009-07-09 14:00:00,41.98,42.11,41.95,42.06,36000.0,29.2844,29.3751,29.2635,29.3402,36000.0
2009-07-09 14:30:00,42.06,42.13,41.92,41.95,54100.0,29.3402,29.389,29.2425,29.2635,54100.0
2009-07-09 15:00:00,41.94,41.96,41.81,41.85,56700.0,29.2565,29.2705,29.1658,29.1937,56700.0
2009-07-09 15:30:00,41.85,41.92,41.73,41.81,56800.0,29.1937,29.2425,29.11,29.1658,56800.0
2009-07-10 09:30:00,41.57,41.88,41.54,41.62,65400.0,28.9984,29.2146,28.9775,29.0333,65400.0
2009-07-10 10:00:00,41.59,41.79,41.51,41.76,54000.0,29.0123,29.1519,28.9565,29.1309,54000.0
2009-07-10 10:30:00,41.76,41.76,41.59,41.64,29800.0,29.1309,29.1309,29.0123,29.0472,29800.0
2009-07-10 11:00:00,41.58,41.58,41.35,41.4,35600.0,29.0054,29.0054,28.8449,28.8798,35600.0
2009-07-10 11:30:00,41.4,41.45,41.35,41.41,36400.0,28.8798,28.9147,28.8449,28.8868,36400.0
2009-07-10 12:00:00,41.42,41.56,41.42,41.53,20000.0,28.8938,28.9914,28.8938,28.9705,20000.0
2009-07-10 12:30:00,41.5,41.66,41.48,41.59,12900.0,28.9496,29.0612,28.9356,29.0123,12900.0
2009-07-10 13:00:00,41.59,41.68,41.57,41.58,13200.0,29.0123,29.0751,28.9984,29.0054,13200.0
2009-07-10 13:30:00,41.56,41.7,41.56,41.67,23100.0,28.9914,29.0891,28.9914,29.0682,23100.0
2009-07-10 14:00:00,41.65,41.65,41.49,41.52,18500.0,29.0542,29.0542,28.9426,28.9635,18500.0
2009-07-10 14:30:00,41.56,41.6,41.5,41.51,35800.0,28.9914,29.0193,28.9496,28.9565,35800.0
2009-07-10 15:00:00,41.52,41.62,41.49,41.52,75100.0,28.9635,29.0333,28.9426,28.9635,75100.0
2009-07-10 15:30:00,41.52,41.74,41.5,41.59,65300.0,28.9635,29.117,28.9496,29.0123,65300.0
2009-07-13 09:30:00,41.77,42.07,41.77,41.81,40600.0,29.1379,29.3472,29.1379,29.1658,40600.0
2009-07-13 10:00:00,41.81,41.83,41.6,41.83,25000.0,29.1658,29.1798,29.0193,29.1798,25000.0
2009-07-13 10:30:00,41.87,42.16,41.87,42.16,23000.0,29.2077,29.41,29.2077,29.41,23000.0
2009-07-13 11:00:00,42.18,42.2,42.12,42.17,15700.0,29.4239,29.4379,29.3821,29.4169,15700.0
2009-07-13 11:30:00,42.2,42.55,42.2,42.48,28800.0,29.4379,29.682,29.4379,29.6332,28800.0
2009-07-13 12:00:00,42.48,42.53,42.45,42.49,13200.0,29.6332,29.6681,29.6123,29.6402,13200.0
2009-07-13 12:30:00,42.51,42.53,42.44,42.48,9500.0,29.6541,29.6681,29.6053,29.6332,9500.0
2009-07-13 13:00:00,42.47,42.64,42.47,42.6,29500.0,29.6262,29.7448,29.6262,29.7169,29500.0
2009-07-13 13:30:00,42.59,42.61,42.53,42.56,14400.0,29.7099,29.7239,29.6681,29.689,14400.0
2009-07-13 14:00:00,42.58,42.69,42.53,42.65,24400.0,29.703,29.7797,29.6681,29.7518,24400.0
2009-07-13 14:30:00,42.64,42.68,42.58,42.63,32700.0,29.7448,29.7727,29.703,29.7378,32700.0
2009-07-13 15:00:00,42.62,42.71,42.6,42.64,71800.0,29.7309,29.7936,29.7169,29.7448,71800.0
2009-07-13 15:30:00,42.62,42.88,42.6,42.85,111600.0,29.7309,29.9122,29.7169,29.8913,111600.0
2009-07-14 09:30:00,43.03,43.08,42.71,42.76,112300.0,30.0169,30.0517,29.7936,29.8285,112300.0
2009-07-14 10:00:00,42.75,42.9,42.73,42.83,32000.0,29.8215,29.9262,29.8076,29.8773,32000.0
2009-07-14 10:30:00,42.83,42.84,42.68,42.76,25700.0,29.8773,29.8843,29.7727,29.8285,25700.0
2009-07-14 11:00:00,42.77,43.0,42.73,42.97,38600.0,29.8355,29.9959,29.8076,29.975,38600.0
2009-07-14 11:30:00,42.96,43.11,42.92,43.09,46500.0,29.968,30.0727,29.9401,30.0587,46500.0
2009-07-14 12:00:00,43.05,43.07,42.87,42.91,23600.0,30.0308,30.0448,29.9052,29.9332,23600.0
2009-07-14 12:30:00,42.94,43.02,42.91,42.98,21600.0,29.9541,30.0099,29.9332,29.982,21600.0
2009-07-14 13:00:00,42.99,43.03,42.93,42.96,26400.0,29.989,30.0169,29.9471,29.968,26400.0
2009-07-14 13:30:00,42.96,43.0,42.92,42.93,25600.0,29.968,29.9959,29.9401,29.9471,25600.0
2009-07-14 14:00:00,42.94,42.99,42.85,42.93,41600.0,29.9541,29.989,29.8913,29.9471,41600.0
2009-07-14 14:30:00,42.91,43.08,42.89,43.03,76200.0,29.9332,30.0517,29.9192,30.0169,76200.0
2009-07-14 15:00:00,43.03,43.1,43.01,43.05,63500.0,30.0169,30.0657,30.0029,30.0308,63500.0
2009-07-14 15:30:00,43.06,43.13,43.02,43.12,65600.0,30.0378,30.0866,30.0099,30.0796,65600.0
2009-07-14 16:00:00,43.13,43.13,43.13,43.13,1200.0,30.0866,30.0866,30.0866,30.0866,1200.0
2009-07-15 09:30:00,43.66,43.8,43.59,43.79,117000.0,30.4563,30.554,30.4075,30.547,117000.0
2009-07-15 10:00:00,43.8,43.91,43.78,43.91,32500.0,30.554,30.6307,30.54,30.6307,32500.0
2009-07-15 10:30:00,43.91,43.94,43.86,43.86,20400.0,30.6307,30.6517,30.5959,30.5959,20400.0
2009-07-15 11:00:00,43.86,44.05,43.86,44.05,86100.0,30.5959,30.7284,30.5959,30.7284,86100.0
2009-07-15 11:30:00,44.04,44.13,44.03,44.07,45400.0,30.7214,30.7842,30.7144,30.7423,45400.0
2009-07-15 12:00:00,44.08,44.12,44.03,44.1,34000.0,30.7493,30.7772,30.7144,30.7633,34000.0
2009-07-15 12:30:00,44.09,44.15,44.07,44.09,30100.0,30.7563,30.7982,30.7423,30.7563,30100.0
2009-07-15 13:00:00,44.11,44.16,44.09,44.16,9500.0,30.7702,30.8051,30.7563,30.8051,9500.0
2009-07-15 13:30:00,44.19,44.28,44.17,44.25,21200.0,30.8261,30.8888,30.8121,30.8679,21200.0
2009-07-15 14:00:00,44.22,44.34,44.18,44.29,36700.0,30.847,30.9307,30.8191,30.8958,36700.0
2009-07-15 14:30:00,44.31,44.47,44.29,44.46,51000.0,30.9098,31.0214,30.8958,31.0144,51000.0
2009-07-15 15:00:00,44.47,44.53,44.35,44.35,61500.0,31.0214,31.0632,30.9377,30.9377,61500.0
2009-07-15 15:30:00,44.36,44.51,44.31,44.39,84600.0,30.9446,31.0493,30.9098,30.9656,84600.0
2009-07-16 09:30:00,44.23,44.41,44.16,44.35,39300.0,30.854,30.9795,30.8051,30.9377,39300.0
2009-07-16 10:00:00,44.32,44.32,44.07,44.22,30600.0,30.9167,30.9167,30.7423,30.847,30600.0
2009-07-16 10:30:00,44.21,44.32,44.2,44.24,55500.0,30.84,30.9167,30.833,30.8609,55500.0
2009-07-16 11:00:00,44.23,44.29,44.13,44.15,63500.0,30.854,30.8958,30.7842,30.7982,63500.0
2009-07-16 11:30:00,44.13,44.25,44.09,44.25,26800.0,30.7842,30.8679,30.7563,30.8679,26800.0
2009-07-16 12:00:00,44.24,44.28,44.22,44.28,13200.0,30.8609,30.8888,30.847,30.8888,13200.0
2009-07-16 12:30:00,44.27,44.29,44.22,44.22,32700.0,30.8819,30.8958,30.847,30.847,32700.0
2009-07-16 13:00:00,44.22,44.25,44.16,44.2,24400.0,30.847,30.8679,30.8051,30.833,24400.0
2009-07-16 13:30:00,44.2,44.4,44.18,44.4,20600.0,30.833,30.9725,30.8191,30.9725,20600.0
2009-07-16 14:00:00,44.42,44.61,44.39,44.58,36900.0,30.9865,31.119,30.9656,31.0981,36900.0
2009-07-16 14:30:00,44.59,44.75,44.57,44.7,56000.0,31.1051,31.2167,31.0911,31.1818,56000.0
2009-07-16 15:00:00,44.7,44.74,44.6,44.72,54600.0,31.1818,31.2097,31.1121,31.1958,54600.0
2009-07-16 15:30:00,44.72,44.88,44.66,44.71,80500.0,31.1958,31.3074,31.1539,31.1888,80500.0
2009-07-17 09:30:00,44.65,44.67,44.34,44.53,200600.0,31.1469,31.1609,30.9307,31.0632,200600.0
2009-07-17 10:00:00,44.54,44.62,44.42,44.59,138400.0,31.0702,31.126,30.9865,31.1051,138400.0
2009-07-17 10:30:00,44.6,44.65,44.44,44.45,43500.0,31.1121,31.1469,31.0004,31.0074,43500.0
2009-07-17 11:00:00,44.45,44.46,44.33,44.43,37000.0,31.0074,31.0144,30.9237,30.9935,37000.0
2009-07-17 11:30:00,44.43,44.43,44.31,44.33,43900.0,30.9935,30.9935,30.9098,30.9237,43900.0
2009-07-17 12:00:00,44.33,44.51,44.33,44.41,34200.0,30.9237,31.0493,30.9237,30.9795,34200.0
2009-07-17 12:30:00,44.41,44.48,44.38,44.43,50300.0,30.9795,31.0284,30.9586,30.9935,50300.0
2009-07-17 13:00:00,44.42,44.49,44.39,44.48,29100.0,30.9865,31.0353,30.9656,31.0284,29100.0
2009-07-17 13:30:00,44.5,44.64,44.5,44.56,36800.0,31.0423,31.14,31.0423,31.0842,36800.0
2009-07-17 14:00:00,44.54,44.57,44.47,44.53,31900.0,31.0702,31.0911,31.0214,31.0632,31900.0
2009-07-17 14:30:00,44.54,44.56,44.47,44.51,41600.0,31.0702,31.0842,31.0214,31.0493,41600.0
2009-07-17 15:00:00,44.51,44.53,44.43,44.46,38800.0,31.0493,31.0632,30.9935,31.0144,38800.0
2009-07-17 15:30:00,44.46,44.56,44.34,44.55,103000.0,31.0144,31.0842,30.9307,31.0772,103000.0
2009-07-20 09:30:00,44.86,44.95,44.75,44.79,190300.0,31.2934,31.3562,31.2167,31.2446,190300.0
2009-07-20 10:00:00,44.82,44.93,44.67,44.71,49500.0,31.2655,31.3423,31.1609,31.1888,49500.0
2009-07-20 10:30:00,44.72,44.73,44.57,44.68,37900.0,31.1958,31.2027,31.0911,31.1679,37900.0
2009-07-20 11:00:00,44.68,44.79,44.65,44.79,28800.0,31.1679,31.2446,31.1469,31.2446,28800.0
2009-07-20 11:30:00,44.8,44.82,44.73,44.75,32900.0,31.2516,31.2655,31.2027,31.2167,32900.0
2009-07-20 12:00:00,44.75,44.85,44.74,44.83,28200.0,31.2167,31.2865,31.2097,31.2725,28200.0
2009-07-20 12:30:00,44.85,44.89,44.82,44.82,12100.0,31.2865,31.3144,31.2655,31.2655,12100.0
2009-07-20 13:00:00,44.82,44.85,44.73,44.75,18500.0,31.2655,31.2865,31.2027,31.2167,18500.0
2009-07-20 13:30:00,44.74,44.84,44.69,44.83,39500.0,31.2097,31.2795,31.1748,31.2725,39500.0
2009-07-20 14:00:00,44.82,44.93,44.78,44.84,49600.0,31.2655,31.3423,31.2376,31.2795,49600.0
2009-07-20 14:30:00,44.87,44.91,44.83,44.86,41900.0,31.3004,31.3283,31.2725,31.2934,41900.0
2009-07-20 15:00:00,44.86,45.07,44.86,45.02,80700.0,31.2934,31.4399,31.2934,31.405,80700.0
2009-07-20 15:30:00,45.01,45.11,44.96,45.04,72000.0,31.3981,31.4678,31.3632,31.419,72000.0
2009-07-21 09:30:00,45.42,45.44,45.06,45.18,102600.0,31.6841,31.698,31.4329,31.5167,102600.0
2009-07-21 10:00:00,45.18,45.23,44.96,45.11,62800.0,31.5167,31.5515,31.3632,31.4678,62800.0
2009-07-21 10:30:00,45.12,45.23,45.06,45.13,49700.0,31.4748,31.5515,31.4329,31.4818,49700.0
2009-07-21 11:00:00,45.14,45.15,44.99,45.05,44700.0,31.4888,31.4957,31.3841,31.426,44700.0
2009-07-21 11:30:00,45.05,45.08,44.76,44.78,47700.0,31.426,31.4469,31.2237,31.2376,47700.0
2009-07-21 12:00:00,44.78,44.86,44.76,44.85,17800.0,31.2376,31.2934,31.2237,31.2865,17800.0
2009-07-21 12:30:00,44.85,44.86,44.72,44.75,28900.0,31.2865,31.2934,31.1958,31.2167,28900.0
2009-07-21 13:00:00,44.75,44.81,44.65,44.81,26300.0,31.2167,31.2586,31.1469,31.2586,26300.0
2009-07-21 13:30:00,44.82,44.84,44.74,44.77,30500.0,31.2655,31.2795,31.2097,31.2306,30500.0
2009-07-21 14:00:00,44.78,44.88,44.77,44.83,44700.0,31.2376,31.3074,31.2306,31.2725,44700.0
2009-07-21 14:30:00,44.82,44.96,44.76,44.95,53300.0,31.2655,31.3632,31.2237,31.3562,53300.0
2009-07-21 15:00:00,44.96,45.01,44.91,44.99,38800.0,31.3632,31.3981,31.3283,31.3841,38800.0
2009-07-21 15:30:00,45.0,45.15,44.94,45.14,55500.0,31.3911,31.4957,31.3492,31.4888,55500.0
2009-07-21 16:00:00,45.11,45.13,45.11,45.13,11100.0,31.4678,31.4818,31.4678,31.4818,11100.0
2009-07-22 09:30:00,44.8,45.18,44.76,45.15,76700.0,31.2516,31.5167,31.2237,31.4957,76700.0
2009-07-22 10:00:00,45.15,45.28,45.06,45.06,41600.0,31.4957,31.5864,31.4329,31.4329,41600.0
2009-07-22 10:30:00,45.09,45.2,45.01,45.19,31200.0,31.4539,31.5306,31.3981,31.5236,31200.0
2009-07-22 11:00:00,45.18,45.28,45.15,45.16,54500.0,31.5167,31.5864,31.4957,31.5027,54500.0
2009-07-22 11:30:00,45.17,45.22,45.08,45.15,39100.0,31.5097,31.5446,31.4469,31.4957,39100.0
2009-07-22 12:00:00,45.18,45.4,45.13,45.37,19000.0,31.5167,31.6701,31.4818,31.6492,19000.0
2009-07-22 12:30:00,45.37,45.46,45.34,45.38,39900.0,31.6492,31.712,31.6283,31.6562,39900.0
2009-07-22 13:00:00,45.4,45.48,45.3,45.33,13700.0,31.6701,31.7259,31.6004,31.6213,13700.0
2009-07-22 13:30:00,45.33,45.36,45.25,45.36,20800.0,31.6213,31.6422,31.5655,31.6422,20800.0
2009-07-22 14:00:00,45.37,45.39,45.22,45.25,39800.0,31.6492,31.6631,31.5446,31.5655,39800.0
2009-07-22 14:30:00,45.25,45.35,45.25,45.32,36000.0,31.5655,31.6352,31.5655,31.6143,36000.0
2009-07-22 15:00:00,45.33,45.37,45.09,45.15,70800.0,31.6213,31.6492,31.4539,31.4957,70800.0
2009-07-22 15:30:00,45.16,45.24,45.1,45.19,81200.0,31.5027,31.5585,31.4609,31.5236,81200.0
2009-07-23 09:30:00,45.3,45.6,45.24,45.58,71500.0,31.6004,31.8096,31.5585,31.7957,71500.0
2009-07-23 10:00:00,45.59,45.89,45.5,45.82,55000.0,31.8027,32.0119,31.7399,31.9631,55000.0
2009-07-23 10:30:00,45.83,46.09,45.83,46.01,66500.0,31.9701,32.1515,31.9701,32.0956,66500.0
2009-07-23 11:00:00,46.02,46.3,46.01,46.26,38400.0,32.1026,32.2979,32.0956,32.27,38400.0
2009-07-23 11:30:00,46.26,46.33,46.2,46.22,47100.0,32.27,32.3189,32.2282,32.2421,47100.0
2009-07-23 12:00:00,46.23,46.32,46.22,46.31,32100.0,32.2491,32.3119,32.2421,32.3049,32100.0
2009-07-23 12:30:00,46.31,46.41,46.26,46.41,38300.0,32.3049,32.3747,32.27,32.3747,38300.0
2009-07-23 13:00:00,46.4,46.41,46.3,46.37,20800.0,32.3677,32.3747,32.2979,32.3468,20800.0
2009-07-23 13:30:00,46.37,46.49,46.35,46.35,28000.0,32.3468,32.4305,32.3328,32.3328,28000.0
2009-07-23 14:00:00,46.35,46.39,46.31,46.39,20200.0,32.3328,32.3607,32.3049,32.3607,20200.0
2009-07-23 14:30:00,46.38,46.44,46.36,46.43,35000.0,32.3538,32.3956,32.3398,32.3886,35000.0
2009-07-23 15:00:00,46.43,46.51,46.41,46.44,53300.0,32.3886,32.4444,32.3747,32.3956,53300.0
2009-07-23 15:30:00,46.44,46.45,46.21,46.26,64400.0,32.3956,32.4026,32.2352,32.27,64400.0
2009-07-24 09:30:00,46.16,46.29,45.99,46.0,42600.0,32.2003,32.291,32.0817,32.0887,42600.0
2009-07-24 10:00:00,45.99,46.1,45.94,46.09,23200.0,32.0817,32.1584,32.0468,32.1515,23200.0
2009-07-24 10:30:00,46.1,46.1,45.85,45.89,30600.0,32.1584,32.1584,31.984,32.0119,30600.0
2009-07-24 11:00:00,45.89,46.07,45.85,46.07,62900.0,32.0119,32.1375,31.984,32.1375,62900.0
2009-07-24 11:30:00,46.08,46.25,46.08,46.25,36900.0,32.1445,32.2631,32.1445,32.2631,36900.0
2009-07-24 12:00:00,46.24,46.27,46.19,46.22,34300.0,32.2561,32.277,32.2212,32.2421,34300.0
2009-07-24 12:30:00,46.23,46.3,46.2,46.22,32600.0,32.2491,32.2979,32.2282,32.2421,32600.0
2009-07-24 13:00:00,46.24,46.33,46.2,46.31,23100.0,32.2561,32.3189,32.2282,32.3049,23100.0
2009-07-24 13:30:00,46.31,46.49,46.31,46.41,61500.0,32.3049,32.4305,32.3049,32.3747,61500.0
2009-07-24 14:00:00,46.41,46.48,46.35,46.38,33000.0,32.3747,32.4235,32.3328,32.3538,33000.0
2009-07-24 14:30:00,46.37,46.45,46.31,46.36,29000.0,32.3468,32.4026,32.3049,32.3398,29000.0
2009-07-24 15:00:00,46.37,46.46,46.34,46.45,33500.0,32.3468,32.4096,32.3259,32.4026,33500.0
2009-07-24 15:30:00,46.44,46.55,46.36,46.54,40700.0,32.3956,32.4723,32.3398,32.4654,40700.0
2009-07-27 11:00:00,46.5,46.61,46.5,46.59,5800.0,32.4375,32.5142,32.4375,32.5002,5800.0
2009-07-27 11:30:00,46.57,46.65,46.54,46.54,21300.0,32.4863,32.5421,32.4654,32.4654,21300.0
2009-07-27 12:00:00,46.52,46.59,46.49,46.56,27300.0,32.4514,32.5002,32.4305,32.4793,27300.0
2009-07-27 12:30:00,46.57,46.6,46.5,46.57,30800.0,32.4863,32.5072,32.4375,32.4863,30800.0
2009-07-27 13:00:00,46.57,46.61,46.46,46.46,48300.0,32.4863,32.5142,32.4096,32.4096,48300.0
2009-07-27 13:30:00,46.46,46.65,46.45,46.62,83600.0,32.4096,32.5421,32.4026,32.5212,83600.0
2009-07-27 14:00:00,46.63,46.69,46.57,46.63,43600.0,32.5281,32.57,32.4863,32.5281,43600.0
2009-07-27 14:30:00,46.63,46.78,46.63,46.73,62600.0,32.5281,32.6328,32.5281,32.5979,62600.0
2009-07-27 15:00:00,46.73,46.78,46.64,46.69,42300.0,32.5979,32.6328,32.5351,32.57,42300.0
2009-07-27 15:30:00,46.67,46.81,46.6,46.81,36900.0,32.5561,32.6537,32.5072,32.6537,36900.0
2009-07-28 09:30:00,46.43,46.85,46.43,46.84,122600.0,32.3886,32.6816,32.3886,32.6746,122600.0
2009-07-28 10:00:00,46.81,46.81,46.42,46.52,31000.0,32.6537,32.6537,32.3817,32.4514,31000.0
2009-07-28 10:30:00,46.53,46.62,46.51,46.61,19700.0,32.4584,32.5212,32.4444,32.5142,19700.0
2009-07-28 11:00:00,46.59,46.59,46.36,46.38,44300.0,32.5002,32.5002,32.3398,32.3538,44300.0
2009-07-28 11:30:00,46.38,46.42,46.26,46.38,72400.0,32.3538,32.3817,32.27,32.3538,72400.0
2009-07-28 12:00:00,46.38,46.43,46.31,46.36,25700.0,32.3538,32.3886,32.3049,32.3398,25700.0
2009-07-28 12:30:00,46.35,46.42,46.33,46.37,36000.0,32.3328,32.3817,32.3189,32.3468,36000.0
2009-07-28 13:00:00,46.38,46.49,46.3,46.47,48400.0,32.3538,32.4305,32.2979,32.4165,48400.0
2009-07-28 13:30:00,46.47,46.59,46.41,46.54,48600.0,32.4165,32.5002,32.3747,32.4654,48600.0
2009-07-28 14:00:00,46.53,46.63,46.49,46.6,67500.0,32.4584,32.5281,32.4305,32.5072,67500.0
2009-07-28 14:30:00,46.6,46.78,46.52,46.54,99000.0,32.5072,32.6328,32.4514,32.4654,99000.0
2009-07-28 15:00:00,46.55,46.6,46.45,46.52,45200.0,32.4723,32.5072,32.4026,32.4514,45200.0
2009-07-28 15:30:00,46.51,46.71,46.49,46.68,71500.0,32.4444,32.584,32.4305,32.563,71500.0
2009-07-28 16:00:00,46.67,46.67,46.67,46.67,200.0,32.5561,32.5561,32.5561,32.5561,200.0
2009-07-29 09:30:00,46.46,46.5,46.27,46.5,37100.0,32.4096,32.4375,32.277,32.4375,37100.0
2009-07-29 10:00:00,46.58,46.73,46.54,46.6,8700.0,32.4933,32.5979,32.4654,32.5072,8700.0
2009-07-29 10:30:00,46.54,46.63,46.46,46.57,36300.0,32.4654,32.5281,32.4096,32.4863,36300.0
2009-07-29 11:00:00,46.62,46.63,46.4,46.44,24800.0,32.5212,32.5281,32.3677,32.3956,24800.0
2009-07-29 11:30:00,46.4,46.49,46.33,46.49,41900.0,32.3677,32.4305,32.3189,32.4305,41900.0
2009-07-29 12:00:00,46.5,46.52,46.46,46.52,23100.0,32.4375,32.4514,32.4096,32.4514,23100.0
2009-07-29 12:30:00,46.51,46.59,46.49,46.54,38300.0,32.4444,32.5002,32.4305,32.4654,38300.0
2009-07-29 13:00:00,46.53,46.53,46.25,46.28,68900.0,32.4584,32.4584,32.2631,32.284,68900.0
2009-07-29 13:30:00,46.29,46.35,46.24,46.35,62000.0,32.291,32.3328,32.2561,32.3328,62000.0
2009-07-29 14:00:00,46.38,46.45,46.25,46.45,42800.0,32.3538,32.4026,32.2631,32.4026,42800.0
2009-07-29 14:30:00,46.43,46.44,46.23,46.24,20500.0,32.3886,32.3956,32.2491,32.2561,20500.0
2009-07-29 15:00:00,46.24,46.42,46.24,46.41,25000.0,32.2561,32.3817,32.2561,32.3747,25000.0
2009-07-29 15:30:00,46.41,46.6,46.39,46.52,71200.0,32.3747,32.5072,32.3607,32.4514,71200.0
2009-07-30 09:30:00,47.21,47.61,47.11,47.61,64500.0,32.9327,33.2118,32.863,33.2118,64500.0
2009-07-30 10:00:00,47.62,47.74,47.55,47.65,47200.0,33.2188,33.3025,33.1699,33.2397,47200.0
2009-07-30 10:30:00,47.63,47.74,47.62,47.7,19300.0,33.2257,33.3025,33.2188,33.2746,19300.0
2009-07-30 11:00:00,47.72,47.74,47.56,47.57,35600.0,33.2885,33.3025,33.1769,33.1839,35600.0
2009-07-30 11:30:00,47.58,47.6,47.37,47.41,60000.0,33.1908,33.2048,33.0444,33.0723,60000.0
2009-07-30 12:00:00,47.4,47.49,47.39,47.41,26500.0,33.0653,33.1281,33.0583,33.0723,26500.0
2009-07-30 12:30:00,47.42,47.51,47.42,47.46,18600.0,33.0792,33.142,33.0792,33.1071,18600.0
2009-07-30 13:00:00,47.47,47.62,47.47,47.57,38300.0,33.1141,33.2188,33.1141,33.1839,38300.0
2009-07-30 13:30:00,47.59,47.67,47.53,47.53,42900.0,33.1978,33.2536,33.156,33.156,42900.0
2009-07-30 14:00:00,47.54,47.58,47.45,47.54,35700.0,33.1629,33.1908,33.1002,33.1629,35700.0
2009-07-30 14:30:00,47.54,47.6,47.5,47.57,20000.0,33.1629,33.2048,33.135,33.1839,20000.0
2009-07-30 15:00:00,47.56,47.65,47.55,47.59,53700.0,33.1769,33.2397,33.1699,33.1978,53700.0
2009-07-30 15:30:00,47.6,47.61,47.21,47.24,85400.0,33.2048,33.2118,32.9327,32.9537,85400.0
2009-07-31 09:30:00,47.25,47.61,47.2,47.36,64100.0,32.9606,33.2118,32.9258,33.0374,64100.0
2009-07-31 10:00:00,47.3,47.42,47.09,47.36,80600.0,32.9955,33.0792,32.849,33.0374,80600.0
2009-07-31 10:30:00,47.34,47.5,47.32,47.42,30900.0,33.0234,33.135,33.0095,33.0792,30900.0
2009-07-31 11:00:00,47.43,47.44,47.29,47.32,25600.0,33.0862,33.0932,32.9886,33.0095,25600.0
2009-07-31 11:30:00,47.29,47.41,47.23,47.36,20800.0,32.9886,33.0723,32.9467,33.0374,20800.0
2009-07-31 12:00:00,47.37,47.38,47.24,47.34,25100.0,33.0444,33.0513,32.9537,33.0234,25100.0
2009-07-31 12:30:00,47.35,47.36,47.23,47.29,14400.0,33.0304,33.0374,32.9467,32.9886,14400.0
2009-07-31 13:00:00,47.27,47.32,47.23,47.31,22400.0,32.9746,33.0095,32.9467,33.0025,22400.0
2009-07-31 13:30:00,47.33,47.43,47.33,47.41,19900.0,33.0165,33.0862,33.0165,33.0723,19900.0
2009-07-31 14:00:00,47.41,47.55,47.38,47.53,33700.0,33.0723,33.1699,33.0513,33.156,33700.0
2009-07-31 14:30:00,47.54,47.54,47.35,47.43,27200.0,33.1629,33.1629,33.0304,33.0862,27200.0
2009-07-31 15:00:00,47.41,47.64,47.4,47.58,21100.0,33.0723,33.2327,33.0653,33.1908,21100.0
2009-07-31 15:30:00,47.56,47.56,47.28,47.35,56000.0,33.1769,33.1769,32.9816,33.0304,56000.0
2009-08-03 09:30:00,47.88,47.97,47.61,47.77,104700.0,33.4001,33.4629,33.2118,33.3234,104700.0
2009-08-03 10:00:00,47.76,48.01,47.76,47.98,51900.0,33.3164,33.4908,33.3164,33.4699,51900.0
2009-08-03 10:30:00,48.01,48.12,47.89,47.9,23800.0,33.4908,33.5675,33.4071,33.4141,23800.0
2009-08-03 11:00:00,47.91,47.95,47.82,47.88,62800.0,33.4211,33.449,33.3583,33.4001,62800.0
2009-08-03 11:30:00,47.89,48.01,47.89,48.01,23600.0,33.4071,33.4908,33.4071,33.4908,23600.0
2009-08-03 12:00:00,48.0,48.05,47.98,47.99,19200.0,33.4838,33.5187,33.4699,33.4769,19200.0
2009-08-03 12:30:00,48.0,48.03,47.84,48.0,26400.0,33.4838,33.5048,33.3722,33.4838,26400.0
2009-08-03 13:00:00,48.01,48.09,48.01,48.07,25700.0,33.4908,33.5466,33.4908,33.5327,25700.0
2009-08-03 13:30:00,48.07,48.13,48.06,48.08,22900.0,33.5327,33.5745,33.5257,33.5396,22900.0
2009-08-03 14:00:00,48.1,48.24,48.1,48.17,24800.0,33.5536,33.6513,33.5536,33.6024,24800.0
2009-08-03 14:30:00,48.19,48.19,48.08,48.08,47200.0,33.6164,33.6164,33.5396,33.5396,47200.0
2009-08-03 15:00:00,48.08,48.23,48.08,48.17,43200.0,33.5396,33.6443,33.5396,33.6024,43200.0
2009-08-03 15:30:00,48.16,48.19,48.02,48.19,92800.0,33.5954,33.6164,33.4978,33.6164,92800.0
2009-08-04 09:30:00,48.03,48.03,47.84,47.95,65100.0,33.5048,33.5048,33.3722,33.449,65100.0
2009-08-04 10:00:00,47.98,48.12,47.93,47.98,43800.0,33.4699,33.5675,33.435,33.4699,43800.0
2009-08-04 10:30:00,47.97,48.17,47.92,48.14,45500.0,33.4629,33.6024,33.428,33.5815,45500.0
2009-08-04 11:00:00,48.15,48.31,48.15,48.25,31800.0,33.5885,33.7001,33.5885,33.6582,31800.0
2009-08-04 11:30:00,48.25,48.36,48.23,48.36,22900.0,33.6582,33.735,33.6443,33.735,22900.0
2009-08-04 12:00:00,48.31,48.49,48.3,48.45,29600.0,33.7001,33.8256,33.6931,33.7977,29600.0
2009-08-04 12:30:00,48.44,48.54,48.42,48.54,24700.0,33.7908,33.8605,33.7768,33.8605,24700.0
2009-08-04 13:00:00,48.53,48.53,48.42,48.46,69900.0,33.8536,33.8536,33.7768,33.8047,69900.0
2009-08-04 13:30:00,48.46,48.47,48.24,48.27,21800.0,33.8047,33.8117,33.6513,33.6722,21800.0
2009-08-04 14:00:00,48.25,48.34,48.21,48.34,29500.0,33.6582,33.721,33.6303,33.721,29500.0
2009-08-04 14:30:00,48.33,48.43,48.25,48.28,51400.0,33.714,33.7838,33.6582,33.6792,51400.0
2009-08-04 15:00:00,48.28,48.39,48.24,48.26,37500.0,33.6792,33.7559,33.6513,33.6652,37500.0
2009-08-04 15:30:00,48.26,48.44,48.2,48.43,83200.0,33.6652,33.7908,33.6233,33.7838,83200.0
2009-08-04 16:00:00,48.43,48.43,48.43,48.43,0.0,33.7838,33.7838,33.7838,33.7838,0.0
2009-08-05 09:30:00,48.56,48.64,48.31,48.38,135300.0,33.8745,33.9303,33.7001,33.7489,135300.0
2009-08-05 10:00:00,48.39,48.39,48.0,48.14,85100.0,33.7559,33.7559,33.4838,33.5815,85100.0
2009-08-05 10:30:00,48.16,48.17,48.01,48.16,44000.0,33.5954,33.6024,33.4908,33.5954,44000.0
2009-08-05 11:00:00,48.16,48.28,48.11,48.27,51800.0,33.5954,33.6792,33.5606,33.6722,51800.0
2009-08-05 11:30:00,48.26,48.3,48.18,48.23,34500.0,33.6652,33.6931,33.6094,33.6443,34500.0
2009-08-05 12:00:00,48.24,48.38,48.19,48.35,66800.0,33.6513,33.7489,33.6164,33.728,66800.0
2009-08-05 12:30:00,48.35,48.38,48.28,48.28,48700.0,33.728,33.7489,33.6792,33.6792,48700.0
2009-08-05 13:00:00,48.29,48.44,48.19,48.41,349800.0,33.6861,33.7908,33.6164,33.7698,349800.0
2009-08-05 13:30:00,48.42,48.47,48.36,48.36,44300.0,33.7768,33.8117,33.735,33.735,44300.0
2009-08-05 14:00:00,48.36,48.46,48.32,48.43,40500.0,33.735,33.8047,33.7071,33.7838,40500.0
2009-08-05 14:30:00,48.44,48.69,48.41,48.66,43000.0,33.7908,33.9652,33.7698,33.9442,43000.0
2009-08-05 15:00:00,48.66,48.8,48.63,48.79,65800.0,33.9442,34.0419,33.9233,34.0349,65800.0
2009-08-05 15:30:00,48.79,48.79,48.5,48.59,88600.0,34.0349,34.0349,33.8326,33.8954,88600.0
2009-08-06 09:30:00,48.92,49.02,48.61,48.63,48100.0,34.1256,34.1954,33.9094,33.9233,48100.0
2009-08-06 10:00:00,48.62,48.62,48.3,48.4,35600.0,33.9163,33.9163,33.6931,33.7629,35600.0
2009-08-06 10:30:00,48.38,48.62,48.38,48.57,27100.0,33.7489,33.9163,33.7489,33.8815,27100.0
2009-08-06 11:00:00,48.57,48.71,48.57,48.66,63700.0,33.8815,33.9791,33.8815,33.9442,63700.0
2009-08-06 11:30:00,48.65,48.66,48.55,48.57,49200.0,33.9373,33.9442,33.8675,33.8815,49200.0
2009-08-06 12:00:00,48.56,48.56,48.38,48.42,26500.0,33.8745,33.8745,33.7489,33.7768,26500.0
2009-08-06 12:30:00,48.43,48.55,48.41,48.42,34300.0,33.7838,33.8675,33.7698,33.7768,34300.0
2009-08-06 13:00:00,48.44,48.55,48.4,48.5,28500.0,33.7908,33.8675,33.7629,33.8326,28500.0
2009-08-06 13:30:00,48.54,48.61,48.38,48.38,27400.0,33.8605,33.9094,33.7489,33.7489,27400.0
2009-08-06 14:00:00,48.37,48.37,48.16,48.29,44900.0,33.7419,33.7419,33.5954,33.6861,44900.0
2009-08-06 14:30:00,48.28,48.34,48.19,48.27,26600.0,33.6792,33.721,33.6164,33.6722,26600.0
2009-08-06 15:00:00,48.26,48.51,48.25,48.45,31400.0,33.6652,33.8396,33.6582,33.7977,31400.0
2009-08-06 15:30:00,48.46,48.48,48.34,48.42,172200.0,33.8047,33.8187,33.721,33.7768,172200.0
2009-08-07 09:30:00,49.03,49.11,48.85,48.9,119500.0,34.2023,34.2581,34.0768,34.1117,119500.0
2009-08-07 10:00:00,48.87,49.02,48.76,49.0,37200.0,34.0907,34.1954,34.014,34.1814,37200.0
2009-08-07 10:30:00,49.01,49.49,49.01,49.44,72500.0,34.1884,34.5232,34.1884,34.4883,72500.0
2009-08-07 11:00:00,49.46,49.57,49.43,49.49,27700.0,34.5023,34.579,34.4814,34.5232,27700.0
2009-08-07 11:30:00,49.47,49.56,49.33,49.47,131500.0,34.5093,34.5721,34.4116,34.5093,131500.0
2009-08-07 12:00:00,49.48,49.52,49.42,49.46,47900.0,34.5163,34.5442,34.4744,34.5023,47900.0
2009-08-07 12:30:00,49.47,49.62,49.47,49.57,19800.0,34.5093,34.6139,34.5093,34.579,19800.0
2009-08-07 13:00:00,49.59,49.74,49.57,49.74,61500.0,34.593,34.6976,34.579,34.6976,61500.0
2009-08-07 13:30:00,49.75,49.76,49.64,49.67,22300.0,34.7046,34.7116,34.6279,34.6488,22300.0
2009-08-07 14:00:00,49.68,49.71,49.58,49.6,29700.0,34.6558,34.6767,34.586,34.6,29700.0
2009-08-07 14:30:00,49.6,49.63,49.54,49.58,42000.0,34.6,34.6209,34.5581,34.586,42000.0
2009-08-07 15:00:00,49.58,49.58,49.27,49.46,381300.0,34.586,34.586,34.3698,34.5023,381300.0
2009-08-07 15:30:00,49.45,49.48,49.3,49.31,65100.0,34.4953,34.5163,34.3907,34.3977,65100.0
2009-08-10 09:30:00,49.04,49.23,48.97,49.2,69700.0,34.2093,34.3419,34.1605,34.3209,69700.0
2009-08-10 10:00:00,49.18,49.21,49.07,49.2,38500.0,34.307,34.3279,34.2302,34.3209,38500.0
2009-08-10 10:30:00,49.21,49.29,49.17,49.23,21300.0,34.3279,34.3837,34.3,34.3419,21300.0
2009-08-10 11:00:00,49.24,49.3,49.18,49.2,25800.0,34.3488,34.3907,34.307,34.3209,25800.0
2009-08-10 11:30:00,49.2,49.27,49.19,49.2,15500.0,34.3209,34.3698,34.314,34.3209,15500.0
2009-08-10 12:00:00,49.22,49.26,49.11,49.11,23600.0,34.3349,34.3628,34.2581,34.2581,23600.0
2009-08-10 12:30:00,49.11,49.13,49.05,49.06,36500.0,34.2581,34.2721,34.2163,34.2233,36500.0
2009-08-10 13:00:00,49.05,49.05,48.84,48.88,49800.0,34.2163,34.2163,34.0698,34.0977,49800.0
2009-08-10 13:30:00,48.9,49.03,48.88,48.92,95100.0,34.1117,34.2023,34.0977,34.1256,95100.0
2009-08-10 14:00:00,48.93,48.94,48.79,48.9,45200.0,34.1326,34.1396,34.0349,34.1117,45200.0
2009-08-10 14:30:00,48.89,48.98,48.87,48.96,23000.0,34.1047,34.1675,34.0907,34.1535,23000.0
2009-08-10 15:00:00,49.03,49.07,48.99,49.05,35200.0,34.2023,34.2302,34.1744,34.2163,35200.0
2009-08-10 15:30:00,49.03,49.17,48.98,49.17,160800.0,34.2023,34.3,34.1675,34.3,160800.0
2009-08-11 09:30:00,48.92,48.94,48.64,48.74,61000.0,34.1256,34.1396,33.9303,34.0,61000.0
2009-08-11 10:00:00,48.74,48.74,48.44,48.46,22700.0,34.0,34.0,33.7908,33.8047,22700.0
2009-08-11 10:30:00,48.44,48.52,48.4,48.51,67600.0,33.7908,33.8466,33.7629,33.8396,67600.0
2009-08-11 11:00:00,48.5,48.52,48.21,48.34,36600.0,33.8326,33.8466,33.6303,33.721,36600.0
2009-08-11 11:30:00,48.31,48.33,48.24,48.33,23400.0,33.7001,33.714,33.6513,33.714,23400.0
2009-08-11 12:00:00,48.32,48.44,48.3,48.35,27900.0,33.7071,33.7908,33.6931,33.728,27900.0
2009-08-11 12:30:00,48.36,48.41,48.26,48.28,25200.0,33.735,33.7698,33.6652,33.6792,25200.0
2009-08-11 13:00:00,48.29,48.37,48.27,48.28,33500.0,33.6861,33.7419,33.6722,33.6792,33500.0
2009-08-11 13:30:00,48.29,48.45,48.29,48.4,21300.0,33.6861,33.7977,33.6861,33.7629,21300.0
2009-08-11 14:00:00,48.41,48.55,48.41,48.49,58900.0,33.7698,33.8675,33.7698,33.8256,58900.0
2009-08-11 14:30:00,48.48,48.53,48.4,48.53,34700.0,33.8187,33.8536,33.7629,33.8536,34700.0
2009-08-11 15:00:00,48.52,48.59,48.47,48.52,44800.0,33.8466,33.8954,33.8117,33.8466,44800.0
2009-08-11 15:30:00,48.51,48.56,48.31,48.31,39400.0,33.8396,33.8745,33.7001,33.7001,39400.0
2009-08-11 16:00:00,48.32,48.35,48.31,48.31,6600.0,33.7071,33.728,33.7001,33.7001,6600.0
2009-08-12 09:30:00,48.21,48.77,48.21,48.77,88000.0,33.6303,34.021,33.6303,34.021,88000.0
2009-08-12 10:00:00,48.78,48.93,48.78,48.88,56200.0,34.0279,34.1326,34.0279,34.0977,56200.0
2009-08-12 10:30:00,48.87,49.04,48.85,48.99,25600.0,34.0907,34.2093,34.0768,34.1744,25600.0
2009-08-12 11:00:00,48.98,49.01,48.92,48.97,17900.0,34.1675,34.1884,34.1256,34.1605,17900.0
2009-08-12 11:30:00,48.98,49.02,48.96,49.01,16900.0,34.1675,34.1954,34.1535,34.1884,16900.0
2009-08-12 12:00:00,49.02,49.05,48.9,48.96,20400.0,34.1954,34.2163,34.1117,34.1535,20400.0
2009-08-12 12:30:00,48.94,48.99,48.87,48.99,30300.0,34.1396,34.1744,34.0907,34.1744,30300.0
2009-08-12 13:00:00,49.0,49.08,48.95,49.04,42900.0,34.1814,34.2372,34.1465,34.2093,42900.0
2009-08-12 13:30:00,49.04,49.05,48.94,49.0,23700.0,34.2093,34.2163,34.1396,34.1814,23700.0
2009-08-12 14:00:00,49.0,49.08,48.81,48.81,78500.0,34.1814,34.2372,34.0489,34.0489,78500.0
2009-08-12 14:30:00,48.8,49.18,48.71,49.18,73200.0,34.0419,34.307,33.9791,34.307,73200.0
2009-08-12 15:00:00,49.19,49.22,49.06,49.14,55000.0,34.314,34.3349,34.2233,34.2791,55000.0
2009-08-12 15:30:00,49.16,49.23,48.8,48.87,61600.0,34.293,34.3419,34.0419,34.0907,61600.0
2009-08-13 09:30:00,49.16,49.18,48.64,48.69,165100.0,34.293,34.307,33.9303,33.9652,165100.0
2009-08-13 10:00:00,48.68,48.97,48.64,48.93,103900.0,33.9582,34.1605,33.9303,34.1326,103900.0
2009-08-13 10:30:00,48.93,49.23,48.91,49.19,34000.0,34.1326,34.3419,34.1186,34.314,34000.0
2009-08-13 11:00:00,49.2,49.23,49.05,49.1,42300.0,34.3209,34.3419,34.2163,34.2512,42300.0
2009-08-13 11:30:00,49.1,49.15,49.02,49.15,56000.0,34.2512,34.286,34.1954,34.286,56000.0
2009-08-13 12:00:00,49.16,49.18,49.13,49.15,37000.0,34.293,34.307,34.2721,34.286,37000.0
2009-08-13 12:30:00,49.15,49.22,49.15,49.16,38000.0,34.286,34.3349,34.286,34.293,38000.0
2009-08-13 13:00:00,49.16,49.33,49.11,49.12,50400.0,34.293,34.4116,34.2581,34.2651,50400.0
2009-08-13 13:30:00,49.11,49.17,49.03,49.07,18300.0,34.2581,34.3,34.2023,34.2302,18300.0
2009-08-13 14:00:00,49.08,49.08,48.87,49.0,42000.0,34.2372,34.2372,34.0907,34.1814,42000.0
2009-08-13 14:30:00,49.02,49.13,48.99,48.99,66600.0,34.1954,34.2721,34.1744,34.1744,66600.0
2009-08-13 15:00:00,48.99,49.24,48.99,49.2,59300.0,34.1744,34.3488,34.1744,34.3209,59300.0
2009-08-13 15:30:00,49.21,49.35,49.18,49.34,50300.0,34.3279,34.4256,34.307,34.4186,50300.0
2009-08-14 09:30:00,49.37,49.37,48.84,48.9,64200.0,34.4395,34.4395,34.0698,34.1117,64200.0
2009-08-14 10:00:00,48.85,48.85,48.49,48.6,87000.0,34.0768,34.0768,33.8256,33.9024,87000.0
2009-08-14 10:30:00,48.59,48.63,48.49,48.6,44800.0,33.8954,33.9233,33.8256,33.9024,44800.0
2009-08-14 11:00:00,48.62,48.68,48.5,48.5,43800.0,33.9163,33.9582,33.8326,33.8326,43800.0
2009-08-14 11:30:00,48.48,48.59,48.42,48.56,46400.0,33.8187,33.8954,33.7768,33.8745,46400.0
2009-08-14 12:00:00,48.56,48.6,48.52,48.53,20200.0,33.8745,33.9024,33.8466,33.8536,20200.0
2009-08-14 12:30:00,48.52,48.65,48.51,48.64,26300.0,33.8466,33.9373,33.8396,33.9303,26300.0
2009-08-14 13:00:00,48.62,48.65,48.56,48.58,23500.0,33.9163,33.9373,33.8745,33.8884,23500.0
2009-08-14 13:30:00,48.57,48.59,48.52,48.56,32000.0,33.8815,33.8954,33.8466,33.8745,32000.0
2009-08-14 14:00:00,48.61,48.64,48.55,48.63,26900.0,33.9094,33.9303,33.8675,33.9233,26900.0
2009-08-14 14:30:00,48.6,48.75,48.58,48.7,36300.0,33.9024,34.007,33.8884,33.9721,36300.0
2009-08-14 15:00:00,48.72,48.79,48.62,48.64,67500.0,33.9861,34.0349,33.9163,33.9303,67500.0
2009-08-14 15:30:00,48.69,48.98,48.68,48.98,47400.0,33.9652,34.1675,33.9582,34.1675,47400.0
2009-08-17 09:30:00,47.96,48.05,47.65,47.83,92100.0,33.4559,33.5187,33.2397,33.3652,92100.0
2009-08-17 10:00:00,47.81,47.92,47.75,47.92,42500.0,33.3513,33.428,33.3094,33.428,42500.0
2009-08-17 10:30:00,47.89,47.91,47.78,47.81,53200.0,33.4071,33.4211,33.3304,33.3513,53200.0
2009-08-17 11:00:00,47.81,47.9,47.7,47.88,49100.0,33.3513,33.4141,33.2746,33.4001,49100.0
2009-08-17 11:30:00,47.88,47.99,47.85,47.97,33700.0,33.4001,33.4769,33.3792,33.4629,33700.0
2009-08-17 12:00:00,47.98,47.98,47.88,47.93,22200.0,33.4699,33.4699,33.4001,33.435,22200.0
2009-08-17 12:30:00,47.93,47.95,47.88,47.9,17300.0,33.435,33.449,33.4001,33.4141,17300.0
2009-08-17 13:00:00,47.89,47.91,47.81,47.88,19800.0,33.4071,33.4211,33.3513,33.4001,19800.0
2009-08-17 13:30:00,47.88,47.94,47.79,47.92,71600.0,33.4001,33.442,33.3373,33.428,71600.0
2009-08-17 14:00:00,47.91,47.91,47.81,47.9,32300.0,33.4211,33.4211,33.3513,33.4141,32300.0
2009-08-17 14:30:00,47.9,47.91,47.79,47.82,46200.0,33.4141,33.4211,33.3373,33.3583,46200.0
2009-08-17 15:00:00,47.83,47.9,47.71,47.76,48500.0,33.3652,33.4141,33.2815,33.3164,48500.0
2009-08-17 15:30:00,47.76,47.8,47.62,47.72,110100.0,33.3164,33.3443,33.2188,33.2885,110100.0
2009-08-18 09:30:00,47.91,47.98,47.76,47.83,77200.0,33.4211,33.4699,33.3164,33.3652,77200.0
2009-08-18 10:00:00,47.88,48.07,47.88,47.96,40200.0,33.4001,33.5327,33.4001,33.4559,40200.0
2009-08-18 10:30:00,47.93,48.03,47.93,47.97,46800.0,33.435,33.5048,33.435,33.4629,46800.0
2009-08-18 11:00:00,47.96,48.1,47.95,48.07,51400.0,33.4559,33.5536,33.449,33.5327,51400.0
2009-08-18 11:30:00,48.08,48.24,48.08,48.22,31200.0,33.5396,33.6513,33.5396,33.6373,31200.0
2009-08-18 12:00:00,48.22,48.32,48.21,48.26,77800.0,33.6373,33.7071,33.6303,33.6652,77800.0
2009-08-18 12:30:00,48.26,48.32,48.23,48.27,902200.0,33.6652,33.7071,33.6443,33.6722,902200.0
2009-08-18 13:00:00,48.28,48.32,48.19,48.25,140600.0,33.6792,33.7071,33.6164,33.6582,140600.0
2009-08-18 13:30:00,48.25,48.26,48.15,48.22,61500.0,33.6582,33.6652,33.5885,33.6373,61500.0
2009-08-18 14:00:00,48.22,48.29,48.21,48.29,116000.0,33.6373,33.6861,33.6303,33.6861,116000.0
2009-08-18 14:30:00,48.31,48.33,48.21,48.25,147900.0,33.7001,33.714,33.6303,33.6582,147900.0
2009-08-18 15:00:00,48.23,48.34,48.22,48.24,68300.0,33.6443,33.721,33.6373,33.6513,68300.0
2009-08-18 15:30:00,48.24,48.32,48.18,48.2,284200.0,33.6513,33.7071,33.6094,33.6233,284200.0
2009-08-18 16:00:00,48.2,48.24,48.2,48.24,1400.0,33.6233,33.6513,33.6233,33.6513,1400.0
2009-08-19 09:30:00,47.73,48.08,47.73,48.03,58800.0,33.2955,33.5396,33.2955,33.5048,58800.0
2009-08-19 10:00:00,48.06,48.21,48.02,48.08,20000.0,33.5257,33.6303,33.4978,33.5396,20000.0
2009-08-19 10:30:00,48.08,48.2,48.04,48.07,63100.0,33.5396,33.6233,33.5117,33.5327,63100.0
2009-08-19 11:00:00,48.06,48.16,48.06,48.12,11600.0,33.5257,33.5954,33.5257,33.5675,11600.0
2009-08-19 11:30:00,48.15,48.45,48.08,48.44,32500.0,33.5885,33.7977,33.5396,33.7908,32500.0
2009-08-19 12:00:00,48.44,48.64,48.42,48.56,79400.0,33.7908,33.9303,33.7768,33.8745,79400.0
2009-08-19 12:30:00,48.54,48.57,48.49,48.56,31100.0,33.8605,33.8815,33.8256,33.8745,31100.0
2009-08-19 13:00:00,48.55,48.67,48.54,48.6,23100.0,33.8675,33.9512,33.8605,33.9024,23100.0
2009-08-19 13:30:00,48.6,48.63,48.57,48.59,18500.0,33.9024,33.9233,33.8815,33.8954,18500.0
2009-08-19 14:00:00,48.6,48.6,48.5,48.51,18100.0,33.9024,33.9024,33.8326,33.8396,18100.0
2009-08-19 14:30:00,48.53,48.54,48.45,48.53,46000.0,33.8536,33.8605,33.7977,33.8536,46000.0
2009-08-19 15:00:00,48.52,48.52,48.33,48.41,37400.0,33.8466,33.8466,33.714,33.7698,37400.0
2009-08-19 15:30:00,48.4,48.55,48.35,48.54,137300.0,33.7629,33.8675,33.728,33.8605,137300.0
2009-08-20 09:30:00,48.55,48.89,48.5,48.88,50500.0,33.8675,34.1047,33.8326,34.0977,50500.0
2009-08-20 10:00:00,48.9,48.9,48.75,48.85,58800.0,34.1117,34.1117,34.007,34.0768,58800.0
2009-08-20 10:30:00,48.88,49.03,48.86,48.97,31100.0,34.0977,34.2023,34.0838,34.1605,31100.0
2009-08-20 11:00:00,48.97,49.0,48.92,48.97,20700.0,34.1605,34.1814,34.1256,34.1605,20700.0
2009-08-20 11:30:00,48.98,48.98,48.88,48.93,22800.0,34.1675,34.1675,34.0977,34.1326,22800.0
2009-08-20 12:00:00,48.94,48.97,48.9,48.93,25600.0,34.1396,34.1605,34.1117,34.1326,25600.0
2009-08-20 12:30:00,48.94,49.01,48.92,48.97,14700.0,34.1396,34.1884,34.1256,34.1605,14700.0
2009-08-20 13:00:00,48.96,48.99,48.91,48.98,16100.0,34.1535,34.1744,34.1186,34.1675,16100.0
2009-08-20 13:30:00,48.97,49.02,48.94,48.99,15600.0,34.1605,34.1954,34.1396,34.1744,15600.0
2009-08-20 14:00:00,48.97,49.01,48.92,48.93,41500.0,34.1605,34.1884,34.1256,34.1326,41500.0
2009-08-20 14:30:00,48.93,48.96,48.88,48.95,31000.0,34.1326,34.1535,34.0977,34.1465,31000.0
2009-08-20 15:00:00,48.96,49.09,48.95,49.08,59600.0,34.1535,34.2442,34.1465,34.2372,59600.0
2009-08-20 15:30:00,49.09,49.17,49.07,49.09,112400.0,34.2442,34.3,34.2302,34.2442,112400.0
2009-08-21 09:30:00,49.55,49.66,49.46,49.66,100600.0,34.5651,34.6418,34.5023,34.6418,100600.0
2009-08-21 10:00:00,49.67,50.12,49.67,49.99,80100.0,34.6488,34.9627,34.6488,34.872,80100.0
2009-08-21 10:30:00,49.95,50.07,49.89,49.95,34300.0,34.8441,34.9278,34.8023,34.8441,34300.0
2009-08-21 11:00:00,49.95,50.01,49.94,50.01,27300.0,34.8441,34.886,34.8371,34.886,27300.0
2009-08-21 11:30:00,49.98,50.1,49.98,50.04,21600.0,34.865,34.9488,34.865,34.9069,21600.0
2009-08-21 12:00:00,50.04,50.05,49.99,50.02,49000.0,34.9069,34.9139,34.872,34.8929,49000.0
2009-08-21 12:30:00,50.04,50.04,49.97,49.98,13600.0,34.9069,34.9069,34.8581,34.865,13600.0
2009-08-21 13:00:00,49.99,50.06,49.98,50.03,12900.0,34.872,34.9208,34.865,34.8999,12900.0
2009-08-21 13:30:00,50.01,50.03,49.93,49.95,23200.0,34.886,34.8999,34.8302,34.8441,23200.0
2009-08-21 14:00:00,49.94,50.01,49.91,49.99,24800.0,34.8371,34.886,34.8162,34.872,24800.0
2009-08-21 14:30:00,49.97,50.01,49.94,49.99,32000.0,34.8581,34.886,34.8371,34.872,32000.0
2009-08-21 15:00:00,49.99,50.22,49.98,50.16,48700.0,34.872,35.0325,34.865,34.9906,48700.0
2009-08-21 15:30:00,50.16,50.2,50.06,50.11,86700.0,34.9906,35.0185,34.9208,34.9557,86700.0
2009-08-24 09:30:00,50.41,50.54,50.29,50.48,70400.0,35.165,35.2557,35.0813,35.2138,70400.0
2009-08-24 10:00:00,50.48,50.59,50.43,50.57,38900.0,35.2138,35.2906,35.179,35.2766,38900.0
2009-08-24 10:30:00,50.56,50.6,50.47,50.6,46400.0,35.2696,35.2975,35.2069,35.2975,46400.0
2009-08-24 11:00:00,50.6,50.65,50.51,50.53,33800.0,35.2975,35.3324,35.2348,35.2487,33800.0
2009-08-24 11:30:00,50.51,50.54,50.45,50.45,61400.0,35.2348,35.2557,35.1929,35.1929,61400.0
2009-08-24 12:00:00,50.44,50.49,50.4,50.44,26900.0,35.1859,35.2208,35.158,35.1859,26900.0
2009-08-24 12:30:00,50.42,50.45,50.35,50.35,15900.0,35.172,35.1929,35.1231,35.1231,15900.0
2009-08-24 13:00:00,50.33,50.33,49.97,49.98,57100.0,35.1092,35.1092,34.8581,34.865,57100.0
2009-08-24 13:30:00,49.97,50.13,49.97,50.08,32200.0,34.8581,34.9697,34.8581,34.9348,32200.0
2009-08-24 14:00:00,50.07,50.18,50.05,50.08,24800.0,34.9278,35.0046,34.9139,34.9348,24800.0
2009-08-24 14:30:00,50.09,50.11,50.04,50.04,129400.0,34.9418,34.9557,34.9069,34.9069,129400.0
2009-08-24 15:00:00,50.05,50.05,49.82,49.96,49300.0,34.9139,34.9139,34.7534,34.8511,49300.0
2009-08-24 15:30:00,49.96,50.05,49.85,49.98,60800.0,34.8511,34.9139,34.7744,34.865,60800.0
2009-08-25 09:30:00,50.24,50.53,50.18,50.48,58000.0,35.0464,35.2487,35.0046,35.2138,58000.0
2009-08-25 10:00:00,50.48,50.69,50.2,50.23,116900.0,35.2138,35.3603,35.0185,35.0394,116900.0
2009-08-25 10:30:00,50.25,50.4,50.25,50.36,55700.0,35.0534,35.158,35.0534,35.1301,55700.0
2009-08-25 11:00:00,50.38,50.52,50.38,50.51,55000.0,35.1441,35.2417,35.1441,35.2348,55000.0
2009-08-25 11:30:00,50.49,50.55,50.46,50.49,40300.0,35.2208,35.2627,35.1999,35.2208,40300.0
2009-08-25 12:00:00,50.49,50.6,50.48,50.58,55600.0,35.2208,35.2975,35.2138,35.2836,55600.0
2009-08-25 12:30:00,50.59,50.65,50.43,50.43,83200.0,35.2906,35.3324,35.179,35.179,83200.0
2009-08-25 13:00:00,50.44,50.48,50.28,50.32,65900.0,35.1859,35.2138,35.0743,35.1022,65900.0
2009-08-25 13:30:00,50.3,50.39,50.27,50.3,48900.0,35.0883,35.151,35.0673,35.0883,48900.0
2009-08-25 14:00:00,50.28,50.4,50.25,50.35,39900.0,35.0743,35.158,35.0534,35.1231,39900.0
2009-08-25 14:30:00,50.35,50.35,50.14,50.28,75200.0,35.1231,35.1231,34.9767,35.0743,75200.0
2009-08-25 15:00:00,50.29,50.42,50.29,50.35,97300.0,35.0813,35.172,35.0813,35.1231,97300.0
2009-08-25 15:30:00,50.32,50.32,50.16,50.21,86200.0,35.1022,35.1022,34.9906,35.0255,86200.0
2009-08-25 16:00:00,50.18,50.18,50.18,50.18,4700.0,35.0046,35.0046,35.0046,35.0046,4700.0
2009-08-26 09:30:00,50.14,50.14,49.85,50.04,61000.0,34.9767,34.9767,34.7744,34.9069,61000.0
2009-08-26 10:00:00,50.05,50.41,50.03,50.33,42800.0,34.9139,35.165,34.8999,35.1092,42800.0
2009-08-26 10:30:00,50.36,50.47,50.26,50.32,44200.0,35.1301,35.2069,35.0604,35.1022,44200.0
2009-08-26 11:00:00,50.32,50.32,50.08,50.13,81300.0,35.1022,35.1022,34.9348,34.9697,81300.0
2009-08-26 11:30:00,50.12,50.15,50.03,50.14,18800.0,34.9627,34.9836,34.8999,34.9767,18800.0
2009-08-26 12:00:00,50.11,50.23,50.08,50.19,9600.0,34.9557,35.0394,34.9348,35.0115,9600.0
2009-08-26 12:30:00,50.18,50.2,50.08,50.13,33400.0,35.0046,35.0185,34.9348,34.9697,33400.0
2009-08-26 13:00:00,50.13,50.14,49.95,50.05,27900.0,34.9697,34.9767,34.8441,34.9139,27900.0
2009-08-26 13:30:00,50.07,50.23,50.05,50.22,57200.0,34.9278,35.0394,34.9139,35.0325,57200.0
2009-08-26 14:00:00,50.25,50.25,50.13,50.14,20300.0,35.0534,35.0534,34.9697,34.9767,20300.0
2009-08-26 14:30:00,50.14,50.25,50.06,50.07,61700.0,34.9767,35.0534,34.9208,34.9278,61700.0
2009-08-26 15:00:00,50.06,50.18,50.05,50.13,63300.0,34.9208,35.0046,34.9139,34.9697,63300.0
2009-08-26 15:30:00,50.11,50.23,50.05,50.2,71300.0,34.9557,35.0394,34.9139,35.0185,71300.0
2009-08-27 09:30:00,50.14,50.2,49.79,49.81,62900.0,34.9767,35.0185,34.7325,34.7465,62900.0
2009-08-27 10:00:00,49.78,49.83,49.66,49.81,70300.0,34.7255,34.7604,34.6418,34.7465,70300.0
2009-08-27 10:30:00,49.81,49.84,49.73,49.75,33600.0,34.7465,34.7674,34.6906,34.7046,33600.0
2009-08-27 11:00:00,49.74,49.9,49.7,49.9,16700.0,34.6976,34.8092,34.6697,34.8092,16700.0
2009-08-27 11:30:00,49.9,50.01,49.83,50.0,119100.0,34.8092,34.886,34.7604,34.879,119100.0
2009-08-27 12:00:00,50.02,50.16,49.97,50.16,82500.0,34.8929,34.9906,34.8581,34.9906,82500.0
2009-08-27 12:30:00,50.17,50.2,50.06,50.12,22400.0,34.9976,35.0185,34.9208,34.9627,22400.0
2009-08-27 13:00:00,50.14,50.17,50.04,50.1,16600.0,34.9767,34.9976,34.9069,34.9488,16600.0
2009-08-27 13:30:00,50.11,50.29,50.11,50.22,63700.0,34.9557,35.0813,34.9557,35.0325,63700.0
2009-08-27 14:00:00,50.23,50.33,50.23,50.3,40300.0,35.0394,35.1092,35.0394,35.0883,40300.0
2009-08-27 14:30:00,50.31,50.55,50.31,50.46,65100.0,35.0952,35.2627,35.0952,35.1999,65100.0
2009-08-27 15:00:00,50.46,50.5,50.36,50.36,47400.0,35.1999,35.2278,35.1301,35.1301,47400.0
2009-08-27 15:30:00,50.38,50.45,50.35,50.42,87200.0,35.1441,35.1929,35.1231,35.172,87200.0
2009-08-28 09:30:00,50.73,50.78,50.4,50.4,50800.0,35.3882,35.4231,35.158,35.158,50800.0
2009-08-28 10:00:00,50.4,50.52,50.28,50.3,43800.0,35.158,35.2417,35.0743,35.0883,43800.0
2009-08-28 10:30:00,50.31,50.49,50.25,50.4,26200.0,35.0952,35.2208,35.0534,35.158,26200.0
2009-08-28 11:00:00,50.41,50.43,50.34,50.38,18700.0,35.165,35.179,35.1162,35.1441,18700.0
2009-08-28 11:30:00,50.36,50.39,50.18,50.24,39100.0,35.1301,35.151,35.0046,35.0464,39100.0
2009-08-28 12:00:00,50.24,50.28,49.99,50.02,35300.0,35.0464,35.0743,34.872,34.8929,35300.0
2009-08-28 12:30:00,50.03,50.13,50.02,50.08,10000.0,34.8999,34.9697,34.8929,34.9348,10000.0
2009-08-28 13:00:00,50.07,50.28,50.07,50.25,15600.0,34.9278,35.0743,34.9278,35.0534,15600.0
2009-08-28 13:30:00,50.25,50.28,50.22,50.22,31900.0,35.0534,35.0743,35.0325,35.0325,31900.0
2009-08-28 14:00:00,50.22,50.35,50.18,50.29,22600.0,35.0325,35.1231,35.0046,35.0813,22600.0
2009-08-28 14:30:00,50.29,50.32,50.19,50.3,25200.0,35.0813,35.1022,35.0115,35.0883,25200.0
2009-08-28 15:00:00,50.33,50.39,50.25,50.36,21800.0,35.1092,35.151,35.0534,35.1301,21800.0
2009-08-28 15:30:00,50.36,50.37,50.19,50.37,77800.0,35.1301,35.1371,35.0115,35.1371,77800.0
2009-08-31 09:30:00,49.82,49.91,49.59,49.74,162100.0,34.7534,34.8162,34.593,34.6976,162100.0
2009-08-31 10:00:00,49.73,49.85,49.65,49.81,35100.0,34.6906,34.7744,34.6348,34.7465,35100.0
2009-08-31 10:30:00,49.78,49.96,49.71,49.92,51400.0,34.7255,34.8511,34.6767,34.8232,51400.0
2009-08-31 11:00:00,49.9,49.9,49.78,49.78,11000.0,34.8092,34.8092,34.7255,34.7255,11000.0
2009-08-31 11:30:00,49.8,49.87,49.77,49.81,23500.0,34.7395,34.7883,34.7185,34.7465,23500.0
2009-08-31 12:00:00,49.83,49.85,49.75,49.77,97000.0,34.7604,34.7744,34.7046,34.7185,97000.0
2009-08-31 12:30:00,49.77,49.79,49.7,49.74,21600.0,34.7185,34.7325,34.6697,34.6976,21600.0
2009-08-31 13:00:00,49.73,49.77,49.7,49.75,22800.0,34.6906,34.7185,34.6697,34.7046,22800.0
2009-08-31 13:30:00,49.75,49.79,49.73,49.76,17400.0,34.7046,34.7325,34.6906,34.7116,17400.0
2009-08-31 14:00:00,49.77,49.79,49.73,49.78,12300.0,34.7185,34.7325,34.6906,34.7255,12300.0
2009-08-31 14:30:00,49.8,49.96,49.78,49.9,36600.0,34.7395,34.8511,34.7255,34.8092,36600.0
2009-08-31 15:00:00,49.89,49.89,49.72,49.8,248100.0,34.8023,34.8023,34.6837,34.7395,248100.0
2009-08-31 15:30:00,49.82,49.98,49.81,49.97,69900.0,34.7534,34.865,34.7465,34.8581,69900.0
2009-09-01 09:30:00,49.76,50.12,49.62,50.07,101600.0,34.7116,34.9627,34.6139,34.9278,101600.0
2009-09-01 10:00:00,50.07,50.26,49.92,50.02,97500.0,34.9278,35.0604,34.8232,34.8929,97500.0
2009-09-01 10:30:00,50.03,50.07,49.74,49.74,42100.0,34.8999,34.9278,34.6976,34.6976,42100.0
2009-09-01 11:00:00,49.72,49.75,49.09,49.1,71800.0,34.6837,34.7046,34.2442,34.2512,71800.0
2009-09-01 11:30:00,49.11,49.11,48.85,48.96,82100.0,34.2581,34.2581,34.0768,34.1535,82100.0
2009-09-01 12:00:00,48.95,49.06,48.78,48.8,156400.0,34.1465,34.2233,34.0279,34.0419,156400.0
2009-09-01 12:30:00,48.79,48.94,48.76,48.85,51800.0,34.0349,34.1396,34.014,34.0768,51800.0
2009-09-01 13:00:00,48.87,48.91,48.7,48.81,77400.0,34.0907,34.1186,33.9721,34.0489,77400.0
2009-09-01 13:30:00,48.8,48.93,48.72,48.92,97700.0,34.0419,34.1326,33.9861,34.1256,97700.0
2009-09-01 14:00:00,48.92,48.95,48.76,48.82,157000.0,34.1256,34.1465,34.014,34.0558,157000.0
2009-09-01 14:30:00,48.81,48.87,48.7,48.78,154200.0,34.0489,34.0907,33.9721,34.0279,154200.0
2009-09-01 15:00:00,48.78,48.87,48.6,48.62,133900.0,34.0279,34.0907,33.9024,33.9163,133900.0
2009-09-01 15:30:00,48.61,48.75,48.46,48.57,159200.0,33.9094,34.007,33.8047,33.8815,159200.0
2009-09-01 16:00:00,48.57,48.57,48.57,48.57,0.0,33.8815,33.8815,33.8815,33.8815,0.0
2009-09-02 09:30:00,48.32,48.55,48.27,48.41,92200.0,33.7071,33.8675,33.6722,33.7698,92200.0
2009-09-02 10:00:00,48.4,48.48,48.28,48.35,82100.0,33.7629,33.8187,33.6792,33.728,82100.0
2009-09-02 10:30:00,48.3,48.54,48.2,48.54,52300.0,33.6931,33.8605,33.6233,33.8605,52300.0
2009-09-02 11:00:00,48.52,48.55,48.4,48.55,40300.0,33.8466,33.8675,33.7629,33.8675,40300.0
2009-09-02 11:30:00,48.57,48.62,48.44,48.46,55800.0,33.8815,33.9163,33.7908,33.8047,55800.0
2009-09-02 12:00:00,48.45,48.53,48.4,48.49,49400.0,33.7977,33.8536,33.7629,33.8256,49400.0
2009-09-02 12:30:00,48.5,48.59,48.5,48.57,23900.0,33.8326,33.8954,33.8326,33.8815,23900.0
2009-09-02 13:00:00,48.55,48.56,48.47,48.56,27000.0,33.8675,33.8745,33.8117,33.8745,27000.0
2009-09-02 13:30:00,48.52,48.53,48.44,48.46,14100.0,33.8466,33.8536,33.7908,33.8047,14100.0
2009-09-02 14:00:00,48.44,48.53,48.42,48.5,62500.0,33.7908,33.8536,33.7768,33.8326,62500.0
2009-09-02 14:30:00,48.49,48.59,48.45,48.46,139100.0,33.8256,33.8954,33.7977,33.8047,139100.0
2009-09-02 15:00:00,48.45,48.59,48.4,48.49,49600.0,33.7977,33.8954,33.7629,33.8256,49600.0
2009-09-02 15:30:00,48.49,48.53,48.29,48.32,77200.0,33.8256,33.8536,33.6861,33.7071,77200.0
2009-09-03 09:30:00,48.68,48.74,48.5,48.64,96000.0,33.9582,34.0,33.8326,33.9303,96000.0
2009-09-03 10:00:00,48.71,48.77,48.26,48.38,46500.0,33.9791,34.021,33.6652,33.7489,46500.0
2009-09-03 10:30:00,48.36,48.49,48.36,48.43,43800.0,33.735,33.8256,33.735,33.7838,43800.0
2009-09-03 11:00:00,48.46,48.63,48.46,48.49,23500.0,33.8047,33.9233,33.8047,33.8256,23500.0
2009-09-03 11:30:00,48.5,48.58,48.5,48.53,45200.0,33.8326,33.8884,33.8326,33.8536,45200.0
2009-09-03 12:00:00,48.54,48.61,48.52,48.55,19600.0,33.8605,33.9094,33.8466,33.8675,19600.0
2009-09-03 12:30:00,48.54,48.55,48.5,48.52,35700.0,33.8605,33.8675,33.8326,33.8466,35700.0
2009-09-03 13:00:00,48.54,48.64,48.54,48.59,21400.0,33.8605,33.9303,33.8605,33.8954,21400.0
2009-09-03 13:30:00,48.6,48.63,48.53,48.56,30100.0,33.9024,33.9233,33.8536,33.8745,30100.0
2009-09-03 14:00:00,48.56,48.6,48.48,48.52,23600.0,33.8745,33.9024,33.8187,33.8466,23600.0
2009-09-03 14:30:00,48.52,48.52,48.43,48.49,18400.0,33.8466,33.8466,33.7838,33.8256,18400.0
2009-09-03 15:00:00,48.52,48.57,48.49,48.57,29900.0,33.8466,33.8815,33.8256,33.8815,29900.0
2009-09-03 15:30:00,48.58,48.88,48.58,48.82,72800.0,33.8884,34.0977,33.8884,34.0558,72800.0
2009-09-04 09:30:00,48.97,49.09,48.79,48.85,101600.0,34.1605,34.2442,34.0349,34.0768,101600.0
2009-09-04 10:00:00,48.82,49.08,48.82,49.02,31300.0,34.0558,34.2372,34.0558,34.1954,31300.0
2009-09-04 10:30:00,49.01,49.12,49.0,49.06,27300.0,34.1884,34.2651,34.1814,34.2233,27300.0
2009-09-04 11:00:00,49.07,49.07,48.91,48.96,108700.0,34.2302,34.2302,34.1186,34.1535,108700.0
2009-09-04 11:30:00,48.95,49.13,48.93,49.13,39400.0,34.1465,34.2721,34.1326,34.2721,39400.0
2009-09-04 12:00:00,49.11,49.35,49.11,49.3,30700.0,34.2581,34.4256,34.2581,34.3907,30700.0
2009-09-04 12:30:00,49.3,49.34,49.25,49.34,16800.0,34.3907,34.4186,34.3558,34.4186,16800.0
2009-09-04 13:00:00,49.31,49.45,49.28,49.42,80300.0,34.3977,34.4953,34.3767,34.4744,80300.0
2009-09-04 13:30:00,49.43,49.43,49.28,49.28,11600.0,34.4814,34.4814,34.3767,34.3767,11600.0
2009-09-04 14:00:00,49.3,49.35,49.28,49.28,16900.0,34.3907,34.4256,34.3767,34.3767,16900.0
2009-09-04 14:30:00,49.27,49.39,49.25,49.39,17800.0,34.3698,34.4535,34.3558,34.4535,17800.0
2009-09-04 15:00:00,49.39,49.42,49.3,49.36,24000.0,34.4535,34.4744,34.3907,34.4325,24000.0
2009-09-04 15:30:00,49.36,49.49,49.31,49.45,45700.0,34.4325,34.5232,34.3977,34.4953,45700.0
2009-09-08 09:30:00,50.02,50.02,49.68,49.71,44500.0,34.8929,34.8929,34.6558,34.6767,44500.0
2009-09-08 10:00:00,49.68,49.76,49.56,49.75,42100.0,34.6558,34.7116,34.5721,34.7046,42100.0
2009-09-08 10:30:00,49.77,49.88,49.77,49.86,48300.0,34.7185,34.7953,34.7185,34.7813,48300.0
2009-09-08 11:00:00,49.84,49.86,49.77,49.85,47800.0,34.7674,34.7813,34.7185,34.7744,47800.0
2009-09-08 11:30:00,49.86,49.86,49.64,49.69,31600.0,34.7813,34.7813,34.6279,34.6627,31600.0
2009-09-08 12:00:00,49.69,49.73,49.64,49.72,14600.0,34.6627,34.6906,34.6279,34.6837,14600.0
2009-09-08 12:30:00,49.69,49.77,49.68,49.72,94800.0,34.6627,34.7185,34.6558,34.6837,94800.0
2009-09-08 13:00:00,49.73,49.75,49.61,49.7,55100.0,34.6906,34.7046,34.6069,34.6697,55100.0
2009-09-08 13:30:00,49.71,49.73,49.63,49.72,34000.0,34.6767,34.6906,34.6209,34.6837,34000.0
2009-09-08 14:00:00,49.72,49.78,49.65,49.76,40600.0,34.6837,34.7255,34.6348,34.7116,40600.0
2009-09-08 14:30:00,49.76,49.86,49.76,49.83,36100.0,34.7116,34.7813,34.7116,34.7604,36100.0
2009-09-08 15:00:00,49.81,49.84,49.74,49.82,26200.0,34.7465,34.7674,34.6976,34.7534,26200.0
2009-09-08 15:30:00,49.82,49.88,49.8,49.84,52500.0,34.7534,34.7953,34.7395,34.7674,52500.0
2009-09-08 16:00:00,49.83,49.85,49.81,49.81,4500.0,34.7604,34.7744,34.7465,34.7465,4500.0
2009-09-09 09:30:00,49.83,50.03,49.77,49.99,58200.0,34.7604,34.8999,34.7185,34.872,58200.0
2009-09-09 10:00:00,49.97,50.07,49.96,50.0,44100.0,34.8581,34.9278,34.8511,34.879,44100.0
2009-09-09 10:30:00,50.0,50.04,49.96,50.0,23500.0,34.879,34.9069,34.8511,34.879,23500.0
2009-09-09 11:00:00,49.99,50.21,49.99,50.19,21900.0,34.872,35.0255,34.872,35.0115,21900.0
2009-09-09 11:30:00,50.19,50.36,50.19,50.26,30800.0,35.0115,35.1301,35.0115,35.0604,30800.0
2009-09-09 12:00:00,50.24,50.31,50.24,50.3,11900.0,35.0464,35.0952,35.0464,35.0883,11900.0
2009-09-09 12:30:00,50.31,50.38,50.27,50.38,11600.0,35.0952,35.1441,35.0673,35.1441,11600.0
2009-09-09 13:00:00,50.37,50.45,50.31,50.37,77900.0,35.1371,35.1929,35.0952,35.1371,77900.0
2009-09-09 13:30:00,50.37,50.41,50.34,50.35,14600.0,35.1371,35.165,35.1162,35.1231,14600.0
2009-09-09 14:00:00,50.37,50.39,50.09,50.15,43900.0,35.1371,35.151,34.9418,34.9836,43900.0
2009-09-09 14:30:00,50.15,50.21,50.04,50.11,65200.0,34.9836,35.0255,34.9069,34.9557,65200.0
2009-09-09 15:00:00,50.11,50.24,50.09,50.21,54100.0,34.9557,35.0464,34.9418,35.0255,54100.0
2009-09-09 15:30:00,50.23,50.37,50.13,50.32,60200.0,35.0394,35.1371,34.9697,35.1022,60200.0
2009-09-10 09:30:00,50.3,50.37,49.92,50.07,54400.0,35.0883,35.1371,34.8232,34.9278,54400.0
2009-09-10 10:00:00,50.1,50.21,50.09,50.11,21300.0,34.9488,35.0255,34.9418,34.9557,21300.0
2009-09-10 10:30:00,50.11,50.38,50.09,50.37,35500.0,34.9557,35.1441,34.9418,35.1371,35500.0
2009-09-10 11:00:00,50.38,50.45,50.3,50.33,17600.0,35.1441,35.1929,35.0883,35.1092,17600.0
2009-09-10 11:30:00,50.33,50.43,50.32,50.35,44800.0,35.1092,35.179,35.1022,35.1231,44800.0
2009-09-10 12:00:00,50.35,50.38,50.31,50.35,35300.0,35.1231,35.1441,35.0952,35.1231,35300.0
2009-09-10 12:30:00,50.36,50.44,50.36,50.43,19600.0,35.1301,35.1859,35.1301,35.179,19600.0
2009-09-10 13:00:00,50.43,50.52,50.39,50.47,40300.0,35.179,35.2417,35.151,35.2069,40300.0
2009-09-10 13:30:00,50.47,50.73,50.45,50.72,25300.0,35.2069,35.3882,35.1929,35.3813,25300.0
2009-09-10 14:00:00,50.73,50.77,50.64,50.68,28800.0,35.3882,35.4161,35.3254,35.3533,28800.0
2009-09-10 14:30:00,50.68,50.72,50.66,50.69,100300.0,35.3533,35.3813,35.3394,35.3603,100300.0
2009-09-10 15:00:00,50.69,50.69,50.5,50.61,74800.0,35.3603,35.3603,35.2278,35.3045,74800.0
2009-09-10 15:30:00,50.63,50.8,50.61,50.8,69300.0,35.3185,35.4371,35.3045,35.4371,69300.0
2009-09-11 09:30:00,50.8,50.96,50.75,50.93,67000.0,35.4371,35.5487,35.4022,35.5277,67000.0
2009-09-11 10:00:00,50.94,50.98,50.72,50.81,42300.0,35.5347,35.5626,35.3813,35.444,42300.0
2009-09-11 10:30:00,50.84,50.94,50.82,50.87,19000.0,35.465,35.5347,35.451,35.4859,19000.0
2009-09-11 11:00:00,50.85,50.93,50.76,50.76,40800.0,35.4719,35.5277,35.4092,35.4092,40800.0
2009-09-11 11:30:00,50.76,50.82,50.68,50.75,38200.0,35.4092,35.451,35.3533,35.4022,38200.0
2009-09-11 12:00:00,50.74,50.79,50.62,50.64,33500.0,35.3952,35.4301,35.3115,35.3254,33500.0
2009-09-11 12:30:00,50.65,50.66,50.49,50.61,44900.0,35.3324,35.3394,35.2208,35.3045,44900.0
2009-09-11 13:00:00,50.6,50.67,50.58,50.61,29400.0,35.2975,35.3464,35.2836,35.3045,29400.0
2009-09-11 13:30:00,50.63,50.67,50.54,50.54,33700.0,35.3185,35.3464,35.2557,35.2557,33700.0
2009-09-11 14:00:00,50.55,50.66,50.55,50.64,48000.0,35.2627,35.3394,35.2627,35.3254,48000.0
2009-09-11 14:30:00,50.64,50.71,50.62,50.63,32000.0,35.3254,35.3743,35.3115,35.3185,32000.0
2009-09-11 15:00:00,50.64,50.77,50.62,50.76,57700.0,35.3254,35.4161,35.3115,35.4092,57700.0
2009-09-11 15:30:00,50.76,50.78,50.64,50.65,55600.0,35.4092,35.4231,35.3254,35.3324,55600.0
2009-09-14 09:30:00,50.21,50.5,50.21,50.45,64200.0,35.0255,35.2278,35.0255,35.1929,64200.0
2009-09-14 10:00:00,50.45,50.52,50.34,50.47,51300.0,35.1929,35.2417,35.1162,35.2069,51300.0
2009-09-14 10:30:00,50.48,50.69,50.47,50.64,47800.0,35.2138,35.3603,35.2069,35.3254,47800.0
2009-09-14 11:00:00,50.63,50.76,50.59,50.68,42900.0,35.3185,35.4092,35.2906,35.3533,42900.0
2009-09-14 11:30:00,50.71,50.72,50.56,50.58,37700.0,35.3743,35.3813,35.2696,35.2836,37700.0
2009-09-14 12:00:00,50.59,50.68,50.59,50.66,57600.0,35.2906,35.3533,35.2906,35.3394,57600.0
2009-09-14 12:30:00,50.66,50.69,50.61,50.67,17400.0,35.3394,35.3603,35.3045,35.3464,17400.0
2009-09-14 13:00:00,50.69,50.69,50.61,50.65,29800.0,35.3603,35.3603,35.3045,35.3324,29800.0
2009-09-14 13:30:00,50.67,50.79,50.67,50.78,51300.0,35.3464,35.4301,35.3464,35.4231,51300.0
2009-09-14 14:00:00,50.77,50.94,50.73,50.93,61000.0,35.4161,35.5347,35.3882,35.5277,61000.0
2009-09-14 14:30:00,50.96,51.02,50.93,51.0,86800.0,35.5487,35.5905,35.5277,35.5766,86800.0
2009-09-14 15:00:00,50.99,51.05,50.96,50.99,71200.0,35.5696,35.6115,35.5487,35.5696,71200.0
2009-09-14 15:30:00,51.0,51.19,50.98,51.14,76900.0,35.5766,35.7091,35.5626,35.6742,76900.0
2009-09-15 09:30:00,51.22,51.32,51.02,51.1,293000.0,35.73,35.7998,35.5905,35.6463,293000.0
2009-09-15 10:00:00,51.09,51.11,50.81,51.04,127300.0,35.6394,35.6533,35.444,35.6045,127300.0
2009-09-15 10:30:00,51.07,51.19,51.05,51.18,57600.0,35.6254,35.7091,35.6115,35.7021,57600.0
2009-09-15 11:00:00,51.17,51.19,51.01,51.01,107400.0,35.6952,35.7091,35.5835,35.5835,107400.0
2009-09-15 11:30:00,51.02,51.23,51.02,51.21,36400.0,35.5905,35.737,35.5905,35.7231,36400.0
2009-09-15 12:00:00,51.16,51.23,51.14,51.19,44600.0,35.6882,35.737,35.6742,35.7091,44600.0
2009-09-15 12:30:00,51.17,51.3,51.14,51.28,61700.0,35.6952,35.7858,35.6742,35.7719,61700.0
2009-09-15 13:00:00,51.28,51.4,51.26,51.37,165500.0,35.7719,35.8556,35.7579,35.8347,165500.0
2009-09-15 13:30:00,51.38,51.45,51.34,51.43,85800.0,35.8417,35.8905,35.8137,35.8765,85800.0
2009-09-15 14:00:00,51.43,51.43,51.35,51.41,85100.0,35.8765,35.8765,35.8207,35.8626,85100.0
2009-09-15 14:30:00,51.42,51.42,51.27,51.37,93200.0,35.8696,35.8696,35.7649,35.8347,93200.0
2009-09-15 15:00:00,51.37,51.57,51.33,51.5,129100.0,35.8347,35.9742,35.8068,35.9254,129100.0
2009-09-15 15:30:00,51.49,51.51,51.3,51.32,229800.0,35.9184,35.9323,35.7858,35.7998,229800.0
2009-09-15 16:00:00,51.32,51.32,51.32,51.32,1800.0,35.7998,35.7998,35.7998,35.7998,1800.0
2009-09-16 09:30:00,51.56,51.58,51.33,51.44,247600.0,35.9672,35.9812,35.8068,35.8835,247600.0
2009-09-16 10:00:00,51.45,51.63,51.45,51.55,207900.0,35.8905,36.016,35.8905,35.9602,207900.0
2009-09-16 10:30:00,51.54,51.76,51.54,51.73,31400.0,35.9533,36.1067,35.9533,36.0858,31400.0
2009-09-16 11:00:00,51.72,51.78,51.68,51.71,18200.0,36.0788,36.1207,36.0509,36.0719,18200.0
2009-09-16 11:30:00,51.72,51.95,51.72,51.95,21900.0,36.0788,36.2393,36.0788,36.2393,21900.0
2009-09-16 12:00:00,51.95,52.05,51.95,51.97,78800.0,36.2393,36.309,36.2393,36.2532,78800.0
2009-09-16 12:30:00,51.96,52.06,51.92,51.95,14200.0,36.2462,36.316,36.2183,36.2393,14200.0
2009-09-16 13:00:00,51.97,52.19,51.97,52.18,26000.0,36.2532,36.4067,36.2532,36.3997,26000.0
2009-09-16 13:30:00,52.18,52.19,52.08,52.09,29500.0,36.3997,36.4067,36.33,36.3369,29500.0
2009-09-16 14:00:00,52.12,52.2,52.08,52.1,36300.0,36.3579,36.4137,36.33,36.3439,36300.0
2009-09-16 14:30:00,52.09,52.13,52.03,52.03,98700.0,36.3369,36.3648,36.2951,36.2951,98700.0
2009-09-16 15:00:00,52.01,52.11,51.98,52.1,51600.0,36.2811,36.3509,36.2602,36.3439,51600.0
2009-09-16 15:30:00,52.11,52.22,52.06,52.21,51000.0,36.3509,36.4276,36.316,36.4206,51000.0
2009-09-17 09:30:00,52.24,52.54,52.17,52.54,33900.0,36.4416,36.6508,36.3927,36.6508,33900.0
2009-09-17 10:00:00,52.54,52.65,52.16,52.23,65100.0,36.6508,36.7276,36.3858,36.4346,65100.0
2009-09-17 10:30:00,52.22,52.4,52.22,52.36,25600.0,36.4276,36.5532,36.4276,36.5253,25600.0
2009-09-17 11:00:00,52.4,52.46,52.3,52.43,67000.0,36.5532,36.595,36.4834,36.5741,67000.0
2009-09-17 11:30:00,52.45,52.45,52.14,52.21,37600.0,36.5881,36.5881,36.3718,36.4206,37600.0
2009-09-17 12:00:00,52.21,52.23,51.92,52.06,56700.0,36.4206,36.4346,36.2183,36.316,56700.0
2009-09-17 12:30:00,52.06,52.08,51.78,51.78,49600.0,36.316,36.33,36.1207,36.1207,49600.0
2009-09-17 13:00:00,51.79,51.9,51.72,51.77,37400.0,36.1277,36.2044,36.0788,36.1137,37400.0
2009-09-17 13:30:00,51.76,52.01,51.75,52.0,26600.0,36.1067,36.2811,36.0998,36.2742,26600.0
2009-09-17 14:00:00,51.98,52.02,51.93,51.97,167700.0,36.2602,36.2881,36.2253,36.2532,167700.0
2009-09-17 14:30:00,51.98,52.17,51.98,52.1,54900.0,36.2602,36.3927,36.2602,36.3439,54900.0
2009-09-17 15:00:00,52.1,52.17,52.03,52.13,126900.0,36.3439,36.3927,36.2951,36.3648,126900.0
2009-09-17 15:30:00,52.13,52.13,51.9,52.02,158200.0,36.3648,36.3648,36.2044,36.2881,158200.0
2009-09-18 09:30:00,52.3,52.3,52.0,52.04,65500.0,36.4834,36.4834,36.2742,36.3021,65500.0
2009-09-18 10:00:00,52.04,52.06,51.93,51.97,32800.0,36.3021,36.316,36.2253,36.2532,32800.0
2009-09-18 10:30:00,51.97,52.12,51.94,52.09,35500.0,36.2532,36.3579,36.2323,36.3369,35500.0
2009-09-18 11:00:00,52.08,52.12,52.02,52.02,26100.0,36.33,36.3579,36.2881,36.2881,26100.0
2009-09-18 11:30:00,52.04,52.05,51.96,52.0,20500.0,36.3021,36.309,36.2462,36.2742,20500.0
2009-09-18 12:00:00,51.96,52.0,51.9,51.99,21900.0,36.2462,36.2742,36.2044,36.2672,21900.0
2009-09-18 12:30:00,51.99,52.13,51.99,52.13,10300.0,36.2672,36.3648,36.2672,36.3648,10300.0
2009-09-18 13:00:00,52.12,52.17,52.1,52.16,6700.0,36.3579,36.3927,36.3439,36.3858,6700.0
2009-09-18 13:30:00,52.16,52.23,52.12,52.19,21900.0,36.3858,36.4346,36.3579,36.4067,21900.0
2009-09-18 14:00:00,52.18,52.22,52.16,52.17,45700.0,36.3997,36.4276,36.3858,36.3927,45700.0
2009-09-18 14:30:00,52.15,52.2,52.11,52.14,48000.0,36.3788,36.4137,36.3509,36.3718,48000.0
2009-09-18 15:00:00,52.14,52.28,52.14,52.26,55300.0,36.3718,36.4695,36.3718,36.4555,55300.0
2009-09-18 15:30:00,52.23,52.25,52.08,52.08,182300.0,36.4346,36.4485,36.33,36.33,182300.0
2009-09-21 09:30:00,51.72,51.78,51.53,51.6,47300.0,36.0788,36.1207,35.9463,35.9951,47300.0
2009-09-21 10:00:00,51.55,51.74,51.52,51.69,27900.0,35.9602,36.0928,35.9393,36.0579,27900.0
2009-09-21 10:30:00,51.69,51.71,51.55,51.66,13700.0,36.0579,36.0719,35.9602,36.037,13700.0
2009-09-21 11:00:00,51.68,51.89,51.68,51.86,12800.0,36.0509,36.1974,36.0509,36.1765,12800.0
2009-09-21 11:30:00,51.89,51.97,51.87,51.91,19200.0,36.1974,36.2532,36.1835,36.2114,19200.0
2009-09-21 12:00:00,51.91,51.91,51.84,51.87,13200.0,36.2114,36.2114,36.1625,36.1835,13200.0
2009-09-21 12:30:00,51.86,51.94,51.81,51.82,19300.0,36.1765,36.2323,36.1416,36.1486,19300.0
2009-09-21 13:00:00,51.82,51.86,51.78,51.85,15100.0,36.1486,36.1765,36.1207,36.1695,15100.0
2009-09-21 13:30:00,51.86,51.89,51.84,51.87,36300.0,36.1765,36.1974,36.1625,36.1835,36300.0
2009-09-21 14:00:00,51.87,51.91,51.81,51.83,22300.0,36.1835,36.2114,36.1416,36.1556,22300.0
2009-09-21 14:30:00,51.83,51.94,51.82,51.88,25900.0,36.1556,36.2323,36.1486,36.1904,25900.0
2009-09-21 15:00:00,51.87,52.03,51.86,52.0,28600.0,36.1835,36.2951,36.1765,36.2742,28600.0
2009-09-21 15:30:00,51.97,51.97,51.77,51.88,77900.0,36.2532,36.2532,36.1137,36.1904,77900.0
2009-09-22 09:30:00,52.29,52.29,52.13,52.14,47000.0,36.4765,36.4765,36.3648,36.3718,47000.0
2009-09-22 10:00:00,52.15,52.26,52.05,52.18,43400.0,36.3788,36.4555,36.309,36.3997,43400.0
2009-09-22 10:30:00,52.17,52.2,52.05,52.16,27300.0,36.3927,36.4137,36.309,36.3858,27300.0
2009-09-22 11:00:00,52.17,52.29,52.16,52.21,23300.0,36.3927,36.4765,36.3858,36.4206,23300.0
2009-09-22 11:30:00,52.23,52.28,52.19,52.28,26400.0,36.4346,36.4695,36.4067,36.4695,26400.0
2009-09-22 12:00:00,52.3,52.43,52.3,52.4,33700.0,36.4834,36.5741,36.4834,36.5532,33700.0
2009-09-22 12:30:00,52.4,52.43,52.34,52.37,22700.0,36.5532,36.5741,36.5113,36.5323,22700.0
2009-09-22 13:00:00,52.38,52.45,52.3,52.32,58600.0,36.5392,36.5881,36.4834,36.4974,58600.0
2009-09-22 13:30:00,52.31,52.35,52.25,52.32,33100.0,36.4904,36.5183,36.4485,36.4974,33100.0
2009-09-22 14:00:00,52.32,52.36,52.28,52.33,15600.0,36.4974,36.5253,36.4695,36.5044,15600.0
2009-09-22 14:30:00,52.34,52.39,52.28,52.39,37000.0,36.5113,36.5462,36.4695,36.5462,37000.0
2009-09-22 15:00:00,52.39,52.39,52.25,52.35,33200.0,36.5462,36.5462,36.4485,36.5183,33200.0
2009-09-22 15:30:00,52.35,52.39,52.27,52.3,36400.0,36.5183,36.5462,36.4625,36.4834,36400.0
2009-09-22 16:00:00,52.3,52.3,52.3,52.3,0.0,36.4834,36.4834,36.4834,36.4834,0.0
2009-09-23 09:30:00,52.2,52.2,52.0,52.03,47900.0,36.6269,36.6269,36.4866,36.5076,47900.0
2009-09-23 10:00:00,52.01,52.11,51.99,52.08,16000.0,36.4936,36.5637,36.4795,36.5427,16000.0
2009-09-23 10:30:00,52.08,52.1,51.88,51.97,28500.0,36.5427,36.5567,36.4024,36.4655,28500.0
2009-09-23 11:00:00,51.99,52.02,51.92,52.02,14800.0,36.4795,36.5006,36.4304,36.5006,14800.0
2009-09-23 11:30:00,52.02,52.09,51.99,52.08,25900.0,36.5006,36.5497,36.4795,36.5427,25900.0
2009-09-23 12:00:00,52.08,52.15,52.08,52.12,15100.0,36.5427,36.5918,36.5427,36.5708,15100.0
2009-09-23 12:30:00,52.15,52.19,52.12,52.19,22200.0,36.5918,36.6199,36.5708,36.6199,22200.0
2009-09-23 13:00:00,52.19,52.24,52.13,52.13,14300.0,36.6199,36.655,36.5778,36.5778,14300.0
2009-09-23 13:30:00,52.15,52.21,52.12,52.21,60700.0,36.5918,36.6339,36.5708,36.6339,60700.0
2009-09-23 14:00:00,52.2,52.37,52.1,52.36,27100.0,36.6269,36.7462,36.5567,36.7392,27100.0
2009-09-23 14:30:00,52.37,52.51,52.17,52.22,44200.0,36.7462,36.8444,36.6058,36.6409,44200.0
2009-09-23 15:00:00,52.22,52.33,51.97,52.02,106800.0,36.6409,36.7181,36.4655,36.5006,106800.0
2009-09-23 15:30:00,52.01,52.01,51.48,51.53,166400.0,36.4936,36.4936,36.1217,36.1568,166400.0
2009-09-24 09:30:00,51.72,51.8,51.56,51.69,60800.0,36.2901,36.3462,36.1778,36.269,60800.0
2009-09-24 10:00:00,51.69,51.69,51.0,51.15,36100.0,36.269,36.269,35.7849,35.8901,36100.0
2009-09-24 10:30:00,51.09,51.09,50.84,51.04,21800.0,35.848,35.848,35.6726,35.813,21800.0
2009-09-24 11:00:00,51.04,51.12,50.95,51.02,22800.0,35.813,35.8691,35.7498,35.7989,22800.0
2009-09-24 11:30:00,51.04,51.09,50.88,50.96,34100.0,35.813,35.848,35.7007,35.7568,34100.0
2009-09-24 12:00:00,50.96,51.01,50.91,50.94,17400.0,35.7568,35.7919,35.7217,35.7428,17400.0
2009-09-24 12:30:00,50.94,50.98,50.81,50.83,17600.0,35.7428,35.7709,35.6516,35.6656,17600.0
2009-09-24 13:00:00,50.89,50.98,50.84,50.85,30900.0,35.7077,35.7709,35.6726,35.6796,30900.0
2009-09-24 13:30:00,50.87,50.89,50.68,50.78,38200.0,35.6937,35.7077,35.5604,35.6305,38200.0
2009-09-24 14:00:00,50.78,50.81,50.65,50.75,65100.0,35.6305,35.6516,35.5393,35.6095,65100.0
2009-09-24 14:30:00,50.76,50.93,50.73,50.92,33300.0,35.6165,35.7358,35.5954,35.7288,33300.0
2009-09-24 15:00:00,50.92,51.03,50.84,50.93,45200.0,35.7288,35.8059,35.6726,35.7358,45200.0
2009-09-24 15:30:00,50.94,51.02,50.83,50.89,121100.0,35.7428,35.7989,35.6656,35.7077,121100.0
2009-09-25 09:30:00,50.78,50.91,50.55,50.79,59900.0,35.6305,35.7217,35.4691,35.6375,59900.0
2009-09-25 10:00:00,50.77,50.95,50.63,50.86,39800.0,35.6235,35.7498,35.5253,35.6867,39800.0
2009-09-25 10:30:00,50.87,50.91,50.71,50.76,25500.0,35.6937,35.7217,35.5814,35.6165,25500.0
2009-09-25 11:00:00,50.77,50.84,50.65,50.75,17200.0,35.6235,35.6726,35.5393,35.6095,17200.0
2009-09-25 11:30:00,50.76,50.77,50.58,50.62,48800.0,35.6165,35.6235,35.4902,35.5183,48800.0
2009-09-25 12:00:00,50.6,50.67,50.41,50.44,42000.0,35.5042,35.5533,35.3709,35.392,42000.0
2009-09-25 12:30:00,50.45,50.49,50.42,50.45,32900.0,35.399,35.427,35.3779,35.399,32900.0
2009-09-25 13:00:00,50.45,50.52,50.38,50.5,21000.0,35.399,35.4481,35.3499,35.4341,21000.0
2009-09-25 13:30:00,50.49,50.64,50.45,50.63,49700.0,35.427,35.5323,35.399,35.5253,49700.0
2009-09-25 14:00:00,50.66,50.71,50.61,50.61,28800.0,35.5463,35.5814,35.5112,35.5112,28800.0
2009-09-25 14:30:00,50.61,50.78,50.59,50.77,19000.0,35.5112,35.6305,35.4972,35.6235,19000.0
2009-09-25 15:00:00,50.72,50.76,50.66,50.74,24800.0,35.5884,35.6165,35.5463,35.6025,24800.0
2009-09-25 15:30:00,50.73,50.75,50.52,50.55,83400.0,35.5954,35.6095,35.4481,35.4691,83400.0
2009-09-28 09:30:00,50.79,51.15,50.71,51.12,92700.0,35.6375,35.8901,35.5814,35.8691,92700.0
2009-09-28 10:00:00,51.15,51.29,51.15,51.24,110500.0,35.8901,35.9884,35.8901,35.9533,110500.0
2009-09-28 10:30:00,51.26,51.38,51.26,51.29,55300.0,35.9673,36.0515,35.9673,35.9884,55300.0
2009-09-28 11:00:00,51.29,51.38,51.29,51.36,74100.0,35.9884,36.0515,35.9884,36.0375,74100.0
2009-09-28 11:30:00,51.36,51.44,51.36,51.41,61000.0,36.0375,36.0936,36.0375,36.0726,61000.0
2009-09-28 12:00:00,51.41,51.5,51.41,51.47,26500.0,36.0726,36.1357,36.0726,36.1147,26500.0
2009-09-28 12:30:00,51.46,51.51,51.42,51.42,13400.0,36.1077,36.1427,36.0796,36.0796,13400.0
2009-09-28 13:00:00,51.42,51.51,51.41,51.5,29000.0,36.0796,36.1427,36.0726,36.1357,29000.0
2009-09-28 13:30:00,51.51,51.6,51.47,51.48,35300.0,36.1427,36.2059,36.1147,36.1217,35300.0
2009-09-28 14:00:00,51.46,51.53,51.41,51.5,188300.0,36.1077,36.1568,36.0726,36.1357,188300.0
2009-09-28 14:30:00,51.5,51.51,51.43,51.43,33000.0,36.1357,36.1427,36.0866,36.0866,33000.0
2009-09-28 15:00:00,51.42,51.53,51.39,51.49,19700.0,36.0796,36.1568,36.0585,36.1287,19700.0
2009-09-28 15:30:00,51.48,51.55,51.38,51.53,63500.0,36.1217,36.1708,36.0515,36.1568,63500.0
2009-09-29 09:30:00,51.72,51.96,51.63,51.95,49300.0,36.2901,36.4585,36.2269,36.4515,49300.0
2009-09-29 10:00:00,51.91,51.92,51.48,51.66,54900.0,36.4234,36.4304,36.1217,36.248,54900.0
2009-09-29 10:30:00,51.72,51.81,51.48,51.49,54200.0,36.2901,36.3532,36.1217,36.1287,54200.0
2009-09-29 11:00:00,51.44,51.57,51.42,51.57,24700.0,36.0936,36.1848,36.0796,36.1848,24700.0
2009-09-29 11:30:00,51.56,51.59,51.37,51.45,52600.0,36.1778,36.1989,36.0445,36.1006,52600.0
2009-09-29 12:00:00,51.45,51.58,51.45,51.5,35800.0,36.1006,36.1919,36.1006,36.1357,35800.0
2009-09-29 12:30:00,51.53,51.68,51.5,51.63,26300.0,36.1568,36.262,36.1357,36.2269,26300.0
2009-09-29 13:00:00,51.71,51.77,51.69,51.72,14200.0,36.2831,36.3252,36.269,36.2901,14200.0
2009-09-29 13:30:00,51.73,51.76,51.69,51.74,22500.0,36.2971,36.3182,36.269,36.3041,22500.0
2009-09-29 14:00:00,51.75,51.75,51.64,51.68,18100.0,36.3111,36.3111,36.234,36.262,18100.0
2009-09-29 14:30:00,51.68,51.7,51.56,51.66,23500.0,36.262,36.2761,36.1778,36.248,23500.0
2009-09-29 15:00:00,51.67,51.69,51.57,51.57,21400.0,36.255,36.269,36.1848,36.1848,21400.0
2009-09-29 15:30:00,51.55,51.61,51.47,51.51,55800.0,36.1708,36.2129,36.1147,36.1427,55800.0
2009-09-29 16:00:00,51.49,51.49,51.49,51.49,1400.0,36.1287,36.1287,36.1287,36.1287,1400.0
2009-09-30 09:30:00,51.69,51.69,50.79,50.85,80700.0,36.269,36.269,35.6375,35.6796,80700.0
2009-09-30 10:00:00,50.85,50.92,50.78,50.87,42800.0,35.6796,35.7288,35.6305,35.6937,42800.0
2009-09-30 10:30:00,50.87,50.89,50.78,50.85,18100.0,35.6937,35.7077,35.6305,35.6796,18100.0
2009-09-30 11:00:00,50.85,51.05,50.85,51.01,21200.0,35.6796,35.82,35.6796,35.7919,21200.0
2009-09-30 11:30:00,51.0,51.08,50.91,51.03,26100.0,35.7849,35.841,35.7217,35.8059,26100.0
2009-09-30 12:00:00,51.01,51.11,50.99,51.09,10900.0,35.7919,35.8621,35.7779,35.848,10900.0
2009-09-30 12:30:00,51.11,51.35,51.11,51.35,22700.0,35.8621,36.0305,35.8621,36.0305,22700.0
2009-09-30 13:00:00,51.33,51.53,51.33,51.42,24800.0,36.0164,36.1568,36.0164,36.0796,24800.0
2009-09-30 13:30:00,51.41,51.43,51.31,51.36,18100.0,36.0726,36.0866,36.0024,36.0375,18100.0
2009-09-30 14:00:00,51.38,51.41,51.28,51.37,9100.0,36.0515,36.0726,35.9814,36.0445,9100.0
2009-09-30 14:30:00,51.35,51.45,51.2,51.2,39000.0,36.0305,36.1006,35.9252,35.9252,39000.0
2009-09-30 15:00:00,51.2,51.2,50.93,50.98,49600.0,35.9252,35.9252,35.7358,35.7709,49600.0
2009-09-30 15:30:00,50.97,51.29,50.94,51.15,76200.0,35.7638,35.9884,35.7428,35.8901,76200.0
2009-10-01 09:30:00,51.09,51.09,50.75,50.8,77300.0,35.848,35.848,35.6095,35.6446,77300.0
2009-10-01 10:00:00,50.83,50.88,50.46,50.55,141400.0,35.6656,35.7007,35.406,35.4691,141400.0
2009-10-01 10:30:00,50.49,50.66,50.48,50.57,35800.0,35.427,35.5463,35.42,35.4832,35800.0
2009-10-01 11:00:00,50.56,50.56,50.24,50.26,67900.0,35.4762,35.4762,35.2516,35.2657,67900.0
2009-10-01 11:30:00,50.27,50.33,50.24,50.27,32600.0,35.2727,35.3148,35.2516,35.2727,32600.0
2009-10-01 12:00:00,50.29,50.37,50.2,50.37,19000.0,35.2867,35.3428,35.2236,35.3428,19000.0
2009-10-01 12:30:00,50.38,50.39,50.29,50.32,22400.0,35.3499,35.3569,35.2867,35.3078,22400.0
2009-10-01 13:00:00,50.31,50.32,50.07,50.12,43800.0,35.3007,35.3078,35.1323,35.1674,43800.0
2009-10-01 13:30:00,50.14,50.27,50.09,50.18,22100.0,35.1815,35.2727,35.1464,35.2095,22100.0
2009-10-01 14:00:00,50.17,50.32,50.13,50.31,42200.0,35.2025,35.3078,35.1744,35.3007,42200.0
2009-10-01 14:30:00,50.3,50.31,50.15,50.17,51800.0,35.2937,35.3007,35.1885,35.2025,51800.0
2009-10-01 15:00:00,50.14,50.15,49.99,50.01,89500.0,35.1815,35.1885,35.0762,35.0902,89500.0
2009-10-01 15:30:00,50.0,50.14,49.78,49.79,88700.0,35.0832,35.1815,34.9289,34.9359,88700.0
2009-10-02 09:30:00,49.24,49.46,49.19,49.37,71100.0,34.55,34.7043,34.5149,34.6412,71100.0
2009-10-02 10:00:00,49.36,49.62,49.26,49.6,99100.0,34.6342,34.8166,34.564,34.8026,99100.0
2009-10-02 10:30:00,49.61,49.81,49.47,49.54,301400.0,34.8096,34.9499,34.7113,34.7605,301400.0
2009-10-02 11:00:00,49.55,49.65,49.51,49.59,34800.0,34.7675,34.8376,34.7394,34.7955,34800.0
2009-10-02 11:30:00,49.57,49.7,49.42,49.45,40400.0,34.7815,34.8727,34.6763,34.6973,40400.0
2009-10-02 12:00:00,49.45,49.64,49.45,49.63,64200.0,34.6973,34.8306,34.6973,34.8236,64200.0
2009-10-02 12:30:00,49.66,49.7,49.56,49.67,33500.0,34.8447,34.8727,34.7745,34.8517,33500.0
2009-10-02 13:00:00,49.65,49.81,49.65,49.77,12700.0,34.8376,34.9499,34.8376,34.9218,12700.0
2009-10-02 13:30:00,49.78,49.8,49.69,49.75,27900.0,34.9289,34.9429,34.8657,34.9078,27900.0
2009-10-02 14:00:00,49.73,49.8,49.66,49.76,29900.0,34.8938,34.9429,34.8447,34.9148,29900.0
2009-10-02 14:30:00,49.77,49.8,49.65,49.65,26100.0,34.9218,34.9429,34.8376,34.8376,26100.0
2009-10-02 15:00:00,49.66,49.67,49.54,49.55,55900.0,34.8447,34.8517,34.7605,34.7675,55900.0
2009-10-02 15:30:00,49.55,49.65,49.43,49.51,58400.0,34.7675,34.8376,34.6833,34.7394,58400.0
2009-10-05 09:30:00,49.82,50.11,49.65,50.06,30800.0,34.9569,35.1604,34.8376,35.1253,30800.0
2009-10-05 10:00:00,50.09,50.19,49.81,49.94,19800.0,35.1464,35.2165,34.9499,35.0411,19800.0
2009-10-05 10:30:00,50.06,50.18,49.98,50.18,20000.0,35.1253,35.2095,35.0692,35.2095,20000.0
2009-10-05 11:00:00,50.18,50.22,50.09,50.11,18400.0,35.2095,35.2376,35.1464,35.1604,18400.0
2009-10-05 11:30:00,50.13,50.19,50.04,50.16,23300.0,35.1744,35.2165,35.1113,35.1955,23300.0
2009-10-05 12:00:00,50.16,50.2,50.13,50.16,23300.0,35.1955,35.2236,35.1744,35.1955,23300.0
2009-10-05 12:30:00,50.15,50.29,50.15,50.26,34500.0,35.1885,35.2867,35.1885,35.2657,34500.0
2009-10-05 13:00:00,50.27,50.31,50.24,50.26,24800.0,35.2727,35.3007,35.2516,35.2657,24800.0
2009-10-05 13:30:00,50.27,50.27,50.2,50.24,13200.0,35.2727,35.2727,35.2236,35.2516,13200.0
2009-10-05 14:00:00,50.28,50.29,50.19,50.26,33200.0,35.2797,35.2867,35.2165,35.2657,33200.0
2009-10-05 14:30:00,50.28,50.59,50.28,50.52,119200.0,35.2797,35.4972,35.2797,35.4481,119200.0
2009-10-05 15:00:00,50.52,50.56,50.48,50.53,49500.0,35.4481,35.4762,35.42,35.4551,49500.0
2009-10-05 15:30:00,50.53,50.54,50.43,50.47,47300.0,35.4551,35.4621,35.3849,35.413,47300.0
2009-10-06 09:30:00,50.93,51.33,50.84,51.27,28200.0,35.7358,36.0164,35.6726,35.9743,28200.0
2009-10-06 10:00:00,51.28,51.32,51.2,51.22,18900.0,35.9814,36.0094,35.9252,35.9393,18900.0
2009-10-06 10:30:00,51.17,51.33,51.16,51.3,13700.0,35.9042,36.0164,35.8972,35.9954,13700.0
2009-10-06 11:00:00,51.3,51.49,51.29,51.4,13300.0,35.9954,36.1287,35.9884,36.0656,13300.0
2009-10-06 11:30:00,51.37,51.42,51.3,51.35,16700.0,36.0445,36.0796,35.9954,36.0305,16700.0
2009-10-06 12:00:00,51.35,51.4,51.35,51.39,6400.0,36.0305,36.0656,36.0305,36.0585,6400.0
2009-10-06 12:30:00,51.37,51.43,51.22,51.22,23800.0,36.0445,36.0866,35.9393,35.9393,23800.0
2009-10-06 13:00:00,51.21,51.22,51.12,51.21,46100.0,35.9322,35.9393,35.8691,35.9322,46100.0
2009-10-06 13:30:00,51.17,51.21,50.96,51.02,21500.0,35.9042,35.9322,35.7568,35.7989,21500.0
2009-10-06 14:00:00,51.02,51.02,50.75,50.79,24100.0,35.7989,35.7989,35.6095,35.6375,24100.0
2009-10-06 14:30:00,50.77,51.0,50.77,50.97,22500.0,35.6235,35.7849,35.6235,35.7638,22500.0
2009-10-06 15:00:00,50.96,51.21,50.93,51.16,36400.0,35.7568,35.9322,35.7358,35.8972,36400.0
2009-10-06 15:30:00,51.18,51.23,51.02,51.13,41900.0,35.9112,35.9463,35.7989,35.8761,41900.0
2009-10-06 16:00:00,51.1,51.1,51.1,51.1,16600.0,35.8551,35.8551,35.8551,35.8551,16600.0
2009-10-07 09:30:00,51.09,51.2,50.88,51.08,69500.0,35.848,35.9252,35.7007,35.841,69500.0
2009-10-07 10:00:00,51.07,51.25,51.01,51.14,35900.0,35.834,35.9603,35.7919,35.8831,35900.0
2009-10-07 10:30:00,51.12,51.16,51.0,51.14,111100.0,35.8691,35.8972,35.7849,35.8831,111100.0
2009-10-07 11:00:00,51.19,51.32,51.15,51.17,18800.0,35.9182,36.0094,35.8901,35.9042,18800.0
2009-10-07 11:30:00,51.16,51.17,51.01,51.01,21200.0,35.8972,35.9042,35.7919,35.7919,21200.0
2009-10-07 12:00:00,51.0,51.12,51.0,51.11,11300.0,35.7849,35.8691,35.7849,35.8621,11300.0
2009-10-07 12:30:00,51.09,51.15,51.02,51.15,13000.0,35.848,35.8901,35.7989,35.8901,13000.0
2009-10-07 13:00:00,51.16,51.16,51.07,51.12,11400.0,35.8972,35.8972,35.834,35.8691,11400.0
2009-10-07 13:30:00,51.12,51.15,51.03,51.08,16700.0,35.8691,35.8901,35.8059,35.841,16700.0
2009-10-07 14:00:00,51.1,51.11,50.98,51.03,32800.0,35.8551,35.8621,35.7709,35.8059,32800.0
2009-10-07 14:30:00,51.03,51.14,50.99,51.12,35900.0,35.8059,35.8831,35.7779,35.8691,35900.0
2009-10-07 15:00:00,51.13,51.17,51.05,51.16,51700.0,35.8761,35.9042,35.82,35.8972,51700.0
2009-10-07 15:30:00,51.13,51.28,51.13,51.27,86300.0,35.8761,35.9814,35.8761,35.9743,86300.0
2009-10-08 09:30:00,51.68,51.72,51.52,51.57,41100.0,36.262,36.2901,36.1498,36.1848,41100.0
2009-10-08 10:00:00,51.57,51.66,51.43,51.62,14400.0,36.1848,36.248,36.0866,36.2199,14400.0
2009-10-08 10:30:00,51.65,51.7,51.61,51.66,20300.0,36.241,36.2761,36.2129,36.248,20300.0
2009-10-08 11:00:00,51.65,51.87,51.6,51.8,22000.0,36.241,36.3953,36.2059,36.3462,22000.0
2009-10-08 11:30:00,51.83,51.86,51.77,51.79,10100.0,36.3673,36.3883,36.3252,36.3392,10100.0
2009-10-08 12:00:00,51.8,51.87,51.75,51.84,33300.0,36.3462,36.3953,36.3111,36.3743,33300.0
2009-10-08 12:30:00,51.86,51.86,51.8,51.81,34000.0,36.3883,36.3883,36.3462,36.3532,34000.0
2009-10-08 13:00:00,51.81,51.83,51.67,51.7,28900.0,36.3532,36.3673,36.255,36.2761,28900.0
2009-10-08 13:30:00,51.71,51.74,51.57,51.74,27200.0,36.2831,36.3041,36.1848,36.3041,27200.0
2009-10-08 14:00:00,51.7,51.71,51.54,51.61,18000.0,36.2761,36.2831,36.1638,36.2129,18000.0
2009-10-08 14:30:00,51.61,51.69,51.58,51.64,21200.0,36.2129,36.269,36.1919,36.234,21200.0
2009-10-08 15:00:00,51.65,51.74,51.64,51.64,38500.0,36.241,36.3041,36.234,36.234,38500.0
2009-10-08 15:30:00,51.62,51.64,51.53,51.59,59800.0,36.2199,36.234,36.1568,36.1989,59800.0
2009-10-09 09:30:00,51.58,51.71,51.47,51.71,35000.0,36.1919,36.2831,36.1147,36.2831,35000.0
2009-10-09 10:00:00,51.71,51.72,51.58,51.67,23500.0,36.2831,36.2901,36.1919,36.255,23500.0
2009-10-09 10:30:00,51.67,51.73,51.62,51.68,24200.0,36.255,36.2971,36.2199,36.262,24200.0
2009-10-09 11:00:00,51.68,51.72,51.63,51.71,30200.0,36.262,36.2901,36.2269,36.2831,30200.0
2009-10-09 11:30:00,51.67,51.73,51.6,51.64,43200.0,36.255,36.2971,36.2059,36.234,43200.0
2009-10-09 12:00:00,51.63,51.65,51.53,51.57,10500.0,36.2269,36.241,36.1568,36.1848,10500.0
2009-10-09 12:30:00,51.56,51.65,51.54,51.64,10500.0,36.1778,36.241,36.1638,36.234,10500.0
2009-10-09 13:00:00,51.67,51.73,51.64,51.7,8900.0,36.255,36.2971,36.234,36.2761,8900.0
2009-10-09 13:30:00,51.7,51.72,51.66,51.7,16000.0,36.2761,36.2901,36.248,36.2761,16000.0
2009-10-09 14:00:00,51.7,51.71,51.65,51.65,13900.0,36.2761,36.2831,36.241,36.241,13900.0
2009-10-09 14:30:00,51.68,51.76,51.67,51.76,17800.0,36.262,36.3182,36.255,36.3182,17800.0
2009-10-09 15:00:00,51.75,51.85,51.75,51.81,29800.0,36.3111,36.3813,36.3111,36.3532,29800.0
2009-10-09 15:30:00,51.79,51.88,51.73,51.88,38600.0,36.3392,36.4024,36.2971,36.4024,38600.0
2009-10-12 09:30:00,52.22,52.22,52.09,52.18,26300.0,36.6409,36.6409,36.5497,36.6129,26300.0
2009-10-12 10:00:00,52.2,52.21,52.05,52.08,18300.0,36.6269,36.6339,36.5216,36.5427,18300.0
2009-10-12 10:30:00,52.14,52.18,52.13,52.16,34300.0,36.5848,36.6129,36.5778,36.5988,34300.0
2009-10-12 11:00:00,52.18,52.2,52.14,52.15,20000.0,36.6129,36.6269,36.5848,36.5918,20000.0
2009-10-12 11:30:00,52.16,52.16,52.1,52.13,15800.0,36.5988,36.5988,36.5567,36.5778,15800.0
2009-10-12 12:00:00,52.12,52.2,52.11,52.17,15500.0,36.5708,36.6269,36.5637,36.6058,15500.0
2009-10-12 12:30:00,52.16,52.22,52.14,52.22,21700.0,36.5988,36.6409,36.5848,36.6409,21700.0
2009-10-12 13:00:00,52.2,52.22,52.18,52.18,6100.0,36.6269,36.6409,36.6129,36.6129,6100.0
2009-10-12 13:30:00,52.19,52.23,52.16,52.21,12000.0,36.6199,36.6479,36.5988,36.6339,12000.0
2009-10-12 14:00:00,52.21,52.22,51.97,52.0,32400.0,36.6339,36.6409,36.4655,36.4866,32400.0
2009-10-12 14:30:00,51.99,52.05,51.93,52.05,22700.0,36.4795,36.5216,36.4374,36.5216,22700.0
2009-10-12 15:00:00,52.06,52.11,52.06,52.08,17400.0,36.5287,36.5637,36.5287,36.5427,17400.0
2009-10-12 15:30:00,52.1,52.14,52.02,52.14,60200.0,36.5567,36.5848,36.5006,36.5848,60200.0
2009-10-13 09:30:00,51.93,52.04,51.72,51.73,67900.0,36.4374,36.5146,36.2901,36.2971,67900.0
2009-10-13 10:00:00,51.73,51.73,51.61,51.72,19100.0,36.2971,36.2971,36.2129,36.2901,19100.0
2009-10-13 10:30:00,51.71,51.79,51.69,51.78,25100.0,36.2831,36.3392,36.269,36.3322,25100.0
2009-10-13 11:00:00,51.76,51.79,51.69,51.78,21300.0,36.3182,36.3392,36.269,36.3322,21300.0
2009-10-13 11:30:00,51.79,52.03,51.78,52.01,24200.0,36.3392,36.5076,36.3322,36.4936,24200.0
2009-10-13 12:00:00,52.01,52.02,51.91,51.94,16400.0,36.4936,36.5006,36.4234,36.4445,16400.0
2009-10-13 12:30:00,51.92,51.94,51.91,51.92,8800.0,36.4304,36.4445,36.4234,36.4304,8800.0
2009-10-13 13:00:00,51.93,51.97,51.91,51.93,28900.0,36.4374,36.4655,36.4234,36.4374,28900.0
2009-10-13 13:30:00,51.94,51.94,51.85,51.93,23500.0,36.4445,36.4445,36.3813,36.4374,23500.0
2009-10-13 14:00:00,51.92,51.92,51.75,51.84,29300.0,36.4304,36.4304,36.3111,36.3743,29300.0
2009-10-13 14:30:00,51.85,51.93,51.83,51.88,28500.0,36.3813,36.4374,36.3673,36.4024,28500.0
2009-10-13 15:00:00,51.89,52.02,51.87,51.99,23800.0,36.4094,36.5006,36.3953,36.4795,23800.0
2009-10-13 15:30:00,51.99,52.0,51.88,51.94,38900.0,36.4795,36.4866,36.4024,36.4445,38900.0
2009-10-13 16:00:00,51.97,51.97,51.94,51.94,600.0,36.4655,36.4655,36.4445,36.4445,600.0
2009-10-14 09:30:00,52.66,52.66,52.45,52.52,42000.0,36.9497,36.9497,36.8023,36.8514,42000.0
2009-10-14 10:00:00,52.5,52.54,52.37,52.43,48600.0,36.8374,36.8655,36.7462,36.7883,48600.0
2009-10-14 10:30:00,52.41,52.57,52.39,52.52,20800.0,36.7742,36.8865,36.7602,36.8514,20800.0
2009-10-14 11:00:00,52.56,52.64,52.55,52.59,18600.0,36.8795,36.9356,36.8725,36.9005,18600.0
2009-10-14 11:30:00,52.59,52.66,52.58,52.64,23300.0,36.9005,36.9497,36.8935,36.9356,23300.0
2009-10-14 12:00:00,52.62,52.68,52.6,52.6,51200.0,36.9216,36.9637,36.9076,36.9076,51200.0
2009-10-14 12:30:00,52.58,52.66,52.56,52.66,45200.0,36.8935,36.9497,36.8795,36.9497,45200.0
2009-10-14 13:00:00,52.66,52.74,52.66,52.68,32900.0,36.9497,37.0058,36.9497,36.9637,32900.0
2009-10-14 13:30:00,52.67,52.72,52.67,52.71,27700.0,36.9567,36.9918,36.9567,36.9847,27700.0
2009-10-14 14:00:00,52.73,52.77,52.67,52.73,33000.0,36.9988,37.0268,36.9567,36.9988,33000.0
2009-10-14 14:30:00,52.72,52.78,52.67,52.75,31700.0,36.9918,37.0339,36.9567,37.0128,31700.0
2009-10-14 15:00:00,52.77,53.0,52.74,53.0,25100.0,37.0268,37.1882,37.0058,37.1882,25100.0
2009-10-14 15:30:00,53.0,53.02,52.92,52.95,89700.0,37.1882,37.2023,37.1321,37.1531,89700.0
2009-10-15 09:30:00,52.65,52.87,52.65,52.87,35700.0,36.9426,37.097,36.9426,37.097,35700.0
2009-10-15 10:00:00,52.85,52.85,52.72,52.75,43300.0,37.083,37.083,36.9918,37.0128,43300.0
2009-10-15 10:30:00,52.74,52.78,52.64,52.77,22600.0,37.0058,37.0339,36.9356,37.0268,22600.0
2009-10-15 11:00:00,52.79,52.81,52.65,52.69,31000.0,37.0409,37.0549,36.9426,36.9707,31000.0
2009-10-15 11:30:00,52.68,52.78,52.67,52.74,12300.0,36.9637,37.0339,36.9567,37.0058,12300.0
2009-10-15 12:00:00,52.76,52.85,52.76,52.8,13600.0,37.0198,37.083,37.0198,37.0479,13600.0
2009-10-15 12:30:00,52.79,52.8,52.71,52.72,18900.0,37.0409,37.0479,36.9847,36.9918,18900.0
2009-10-15 13:00:00,52.73,52.79,52.7,52.78,27700.0,36.9988,37.0409,36.9777,37.0339,27700.0
2009-10-15 13:30:00,52.8,52.82,52.75,52.78,25900.0,37.0479,37.0619,37.0128,37.0339,25900.0
2009-10-15 14:00:00,52.78,52.83,52.75,52.78,24000.0,37.0339,37.0689,37.0128,37.0339,24000.0
2009-10-15 14:30:00,52.79,52.97,52.79,52.92,30900.0,37.0409,37.1672,37.0409,37.1321,30900.0
2009-10-15 15:00:00,52.95,53.0,52.85,52.85,56700.0,37.1531,37.1882,37.083,37.083,56700.0
2009-10-15 15:30:00,52.84,53.06,52.84,53.06,40500.0,37.076,37.2303,37.076,37.2303,40500.0
2009-10-16 09:30:00,52.49,52.57,52.33,52.36,49800.0,36.8304,36.8865,36.7181,36.7392,49800.0
2009-10-16 10:00:00,52.33,52.37,52.19,52.31,28500.0,36.7181,36.7462,36.6199,36.7041,28500.0
2009-10-16 10:30:00,52.31,52.31,52.18,52.24,19100.0,36.7041,36.7041,36.6129,36.655,19100.0
2009-10-16 11:00:00,52.23,52.39,52.23,52.36,21200.0,36.6479,36.7602,36.6479,36.7392,21200.0
2009-10-16 11:30:00,52.4,52.4,52.26,52.35,57900.0,36.7672,36.7672,36.669,36.7321,57900.0
2009-10-16 12:00:00,52.35,52.38,52.29,52.3,29000.0,36.7321,36.7532,36.69,36.6971,29000.0
2009-10-16 12:30:00,52.31,52.39,52.28,52.37,20700.0,36.7041,36.7602,36.683,36.7462,20700.0
2009-10-16 13:00:00,52.39,52.57,52.35,52.57,53700.0,36.7602,36.8865,36.7321,36.8865,53700.0
2009-10-16 13:30:00,52.57,52.62,52.52,52.53,26100.0,36.8865,36.9216,36.8514,36.8584,26100.0
2009-10-16 14:00:00,52.52,52.52,52.42,52.49,49300.0,36.8514,36.8514,36.7813,36.8304,49300.0
2009-10-16 14:30:00,52.5,52.54,52.46,52.48,22800.0,36.8374,36.8655,36.8093,36.8234,22800.0
2009-10-16 15:00:00,52.5,52.59,52.49,52.54,31500.0,36.8374,36.9005,36.8304,36.8655,31500.0
2009-10-16 15:30:00,52.55,52.66,52.42,52.48,79800.0,36.8725,36.9497,36.7813,36.8234,79800.0
2009-10-19 09:30:00,52.61,52.64,52.4,52.42,30900.0,36.9146,36.9356,36.7672,36.7813,30900.0
2009-10-19 10:00:00,52.42,52.68,52.42,52.68,25900.0,36.7813,36.9637,36.7813,36.9637,25900.0
2009-10-19 10:30:00,52.69,52.86,52.69,52.82,19400.0,36.9707,37.09,36.9707,37.0619,19400.0
2009-10-19 11:00:00,52.81,52.91,52.78,52.9,14200.0,37.0549,37.1251,37.0339,37.1181,14200.0
2009-10-19 11:30:00,52.92,52.97,52.88,52.95,21700.0,37.1321,37.1672,37.104,37.1531,21700.0
2009-10-19 12:00:00,52.95,52.95,52.9,52.91,16300.0,37.1531,37.1531,37.1181,37.1251,16300.0
2009-10-19 12:30:00,52.92,52.96,52.91,52.96,21200.0,37.1321,37.1602,37.1251,37.1602,21200.0
2009-10-19 13:00:00,52.95,52.97,52.87,52.92,23400.0,37.1531,37.1672,37.097,37.1321,23400.0
2009-10-19 13:30:00,52.92,53.02,52.92,52.97,30900.0,37.1321,37.2023,37.1321,37.1672,30900.0
2009-10-19 14:00:00,52.98,53.05,52.97,53.01,21600.0,37.1742,37.2233,37.1672,37.1952,21600.0
2009-10-19 14:30:00,53.03,53.05,52.93,53.0,39100.0,37.2093,37.2233,37.1391,37.1882,39100.0
2009-10-19 15:00:00,53.0,53.0,52.87,52.88,24900.0,37.1882,37.1882,37.097,37.104,24900.0
2009-10-19 15:30:00,52.88,52.95,52.84,52.85,35100.0,37.104,37.1531,37.076,37.083,35100.0
2009-10-20 09:30:00,52.88,52.98,52.61,52.77,55700.0,37.104,37.1742,36.9146,37.0268,55700.0
2009-10-20 10:00:00,52.8,52.82,52.58,52.69,53900.0,37.0479,37.0619,36.8935,36.9707,53900.0
2009-10-20 10:30:00,52.67,52.79,52.63,52.79,23200.0,36.9567,37.0409,36.9286,37.0409,23200.0
2009-10-20 11:00:00,52.76,52.79,52.65,52.66,47300.0,37.0198,37.0409,36.9426,36.9497,47300.0
2009-10-20 11:30:00,52.68,52.68,52.42,52.54,24300.0,36.9637,36.9637,36.7813,36.8655,24300.0
2009-10-20 12:00:00,52.55,52.55,52.41,52.49,18300.0,36.8725,36.8725,36.7742,36.8304,18300.0
2009-10-20 12:30:00,52.51,52.51,52.38,52.49,33300.0,36.8444,36.8444,36.7532,36.8304,33300.0
2009-10-20 13:00:00,52.49,52.56,52.47,52.51,24400.0,36.8304,36.8795,36.8163,36.8444,24400.0
2009-10-20 13:30:00,52.53,52.53,52.41,52.41,24500.0,36.8584,36.8584,36.7742,36.7742,24500.0
2009-10-20 14:00:00,52.4,52.56,52.37,52.48,60600.0,36.7672,36.8795,36.7462,36.8234,60600.0
2009-10-20 14:30:00,52.46,52.55,52.45,52.53,28500.0,36.8093,36.8725,36.8023,36.8584,28500.0
2009-10-20 15:00:00,52.53,52.56,52.41,52.48,36700.0,36.8584,36.8795,36.7742,36.8234,36700.0
2009-10-20 15:30:00,52.49,52.59,52.49,52.53,80300.0,36.8304,36.9005,36.8304,36.8584,80300.0
2009-10-20 16:00:00,52.53,52.53,52.53,52.53,0.0,36.8584,36.8584,36.8584,36.8584,0.0
2009-10-21 09:30:00,52.43,52.89,52.41,52.76,65300.0,36.7883,37.111,36.7742,37.0198,65300.0
2009-10-21 10:00:00,52.78,52.94,52.78,52.83,42100.0,37.0339,37.1461,37.0339,37.0689,42100.0
2009-10-21 10:30:00,52.84,52.97,52.81,52.82,25500.0,37.076,37.1672,37.0549,37.0619,25500.0
2009-10-21 11:00:00,52.83,52.83,52.73,52.83,39600.0,37.0689,37.0689,36.9988,37.0689,39600.0
2009-10-21 11:30:00,52.81,52.82,52.64,52.66,42600.0,37.0549,37.0619,36.9356,36.9497,42600.0
2009-10-21 12:00:00,52.67,52.73,52.57,52.67,16400.0,36.9567,36.9988,36.8865,36.9567,16400.0
2009-10-21 12:30:00,52.67,52.71,52.64,52.69,16600.0,36.9567,36.9847,36.9356,36.9707,16600.0
2009-10-21 13:00:00,52.7,52.7,52.62,52.63,11100.0,36.9777,36.9777,36.9216,36.9286,11100.0
2009-10-21 13:30:00,52.64,52.73,52.59,52.73,17500.0,36.9356,36.9988,36.9005,36.9988,17500.0
2009-10-21 14:00:00,52.69,52.74,52.59,52.62,22300.0,36.9707,37.0058,36.9005,36.9216,22300.0
2009-10-21 14:30:00,52.62,52.71,52.54,52.69,27300.0,36.9216,36.9847,36.8655,36.9707,27300.0
2009-10-21 15:00:00,52.69,52.72,52.3,52.32,65200.0,36.9707,36.9918,36.6971,36.7111,65200.0
2009-10-21 15:30:00,52.31,52.31,51.79,51.8,275300.0,36.7041,36.7041,36.3392,36.3462,275300.0
2009-10-22 09:30:00,51.87,52.02,51.63,51.72,55500.0,36.3953,36.5006,36.2269,36.2901,55500.0
2009-10-22 10:00:00,51.75,51.81,51.54,51.78,36700.0,36.3111,36.3532,36.1638,36.3322,36700.0
2009-10-22 10:30:00,51.81,51.89,51.69,51.88,30700.0,36.3532,36.4094,36.269,36.4024,30700.0
2009-10-22 11:00:00,51.89,51.94,51.85,51.9,13200.0,36.4094,36.4445,36.3813,36.4164,13200.0
2009-10-22 11:30:00,51.9,52.01,51.88,51.91,42300.0,36.4164,36.4936,36.4024,36.4234,42300.0
2009-10-22 12:00:00,51.9,51.95,51.82,51.83,19400.0,36.4164,36.4515,36.3603,36.3673,19400.0
2009-10-22 12:30:00,51.87,52.07,51.87,52.04,17800.0,36.3953,36.5357,36.3953,36.5146,17800.0
2009-10-22 13:00:00,52.03,52.05,51.95,52.0,28300.0,36.5076,36.5216,36.4515,36.4866,28300.0
2009-10-22 13:30:00,52.0,52.04,51.94,52.03,31100.0,36.4866,36.5146,36.4445,36.5076,31100.0
2009-10-22 14:00:00,52.04,52.36,52.04,52.33,44700.0,36.5146,36.7392,36.5146,36.7181,44700.0
2009-10-22 14:30:00,52.34,52.43,52.33,52.38,53800.0,36.7251,36.7883,36.7181,36.7532,53800.0
2009-10-22 15:00:00,52.39,52.62,52.37,52.57,63300.0,36.7602,36.9216,36.7462,36.8865,63300.0
2009-10-22 15:30:00,52.56,52.56,52.43,52.47,71800.0,36.8795,36.8795,36.7883,36.8163,71800.0
2009-10-23 09:30:00,52.51,52.56,52.28,52.39,76100.0,36.8444,36.8795,36.683,36.7602,76100.0
2009-10-23 10:00:00,52.39,52.52,52.09,52.17,61900.0,36.7602,36.8514,36.5497,36.6058,61900.0
2009-10-23 10:30:00,52.1,52.15,51.95,51.96,23500.0,36.5567,36.5918,36.4515,36.4585,23500.0
2009-10-23 11:00:00,51.97,52.02,51.7,51.82,36900.0,36.4655,36.5006,36.2761,36.3603,36900.0
2009-10-23 11:30:00,51.79,51.96,51.77,51.9,35200.0,36.3392,36.4585,36.3252,36.4164,35200.0
2009-10-23 12:00:00,51.89,51.96,51.83,51.88,33800.0,36.4094,36.4585,36.3673,36.4024,33800.0
2009-10-23 12:30:00,51.87,52.03,51.83,51.91,37100.0,36.3953,36.5076,36.3673,36.4234,37100.0
2009-10-23 13:00:00,51.89,51.92,51.72,51.73,23800.0,36.4094,36.4304,36.2901,36.2971,23800.0
2009-10-23 13:30:00,51.72,51.72,51.56,51.66,40200.0,36.2901,36.2901,36.1778,36.248,40200.0
2009-10-23 14:00:00,51.65,51.79,51.54,51.7,35700.0,36.241,36.3392,36.1638,36.2761,35700.0
2009-10-23 14:30:00,51.72,51.8,51.6,51.63,31400.0,36.2901,36.3462,36.2059,36.2269,31400.0
2009-10-23 15:00:00,51.63,51.73,51.57,51.62,40100.0,36.2269,36.2971,36.1848,36.2199,40100.0
2009-10-23 15:30:00,51.62,51.72,51.48,51.72,60600.0,36.2199,36.2901,36.1217,36.2901,60600.0
2009-10-26 09:30:00,51.71,52.09,51.71,52.05,47300.0,36.2831,36.5497,36.2831,36.5216,47300.0
2009-10-26 10:00:00,52.07,52.15,52.05,52.05,19100.0,36.5357,36.5918,36.5216,36.5216,19100.0
2009-10-26 10:30:00,52.03,52.09,51.91,51.93,29800.0,36.5076,36.5497,36.4234,36.4374,29800.0
2009-10-26 11:00:00,51.95,52.05,51.7,51.71,37800.0,36.4515,36.5216,36.2761,36.2831,37800.0
2009-10-26 11:30:00,51.65,51.65,50.96,50.96,171500.0,36.241,36.241,35.7568,35.7568,171500.0
2009-10-26 12:00:00,51.01,51.08,50.87,51.03,49100.0,35.7919,35.841,35.6937,35.8059,49100.0
2009-10-26 12:30:00,51.03,51.15,50.98,51.11,45900.0,35.8059,35.8901,35.7709,35.8621,45900.0
2009-10-26 13:00:00,51.13,51.13,50.96,51.05,27600.0,35.8761,35.8761,35.7568,35.82,27600.0
2009-10-26 13:30:00,51.04,51.15,51.04,51.05,15100.0,35.813,35.8901,35.813,35.82,15100.0
2009-10-26 14:00:00,51.05,51.09,50.89,50.98,51000.0,35.82,35.848,35.7077,35.7709,51000.0
2009-10-26 14:30:00,50.95,51.02,50.81,50.93,50500.0,35.7498,35.7989,35.6516,35.7358,50500.0
2009-10-26 15:00:00,50.95,50.97,50.76,50.79,38100.0,35.7498,35.7638,35.6165,35.6375,38100.0
2009-10-26 15:30:00,50.8,51.03,50.76,50.89,41200.0,35.6446,35.8059,35.6165,35.7077,41200.0
2009-10-27 09:30:00,50.95,51.12,50.85,50.95,71000.0,35.7498,35.8691,35.6796,35.7498,71000.0
2009-10-27 10:00:00,50.94,51.0,50.54,51.0,97400.0,35.7428,35.7849,35.4621,35.7849,97400.0
2009-10-27 10:30:00,50.98,51.09,50.83,50.96,36100.0,35.7709,35.848,35.6656,35.7568,36100.0
2009-10-27 11:00:00,50.97,50.98,50.84,50.98,26800.0,35.7638,35.7709,35.6726,35.7709,26800.0
2009-10-27 11:30:00,51.0,51.02,50.93,50.98,21800.0,35.7849,35.7989,35.7358,35.7709,21800.0
2009-10-27 12:00:00,50.99,51.0,50.88,50.88,18000.0,35.7779,35.7849,35.7007,35.7007,18000.0
2009-10-27 12:30:00,50.89,50.91,50.76,50.77,26500.0,35.7077,35.7217,35.6165,35.6235,26500.0
2009-10-27 13:00:00,50.76,50.85,50.61,50.62,51200.0,35.6165,35.6796,35.5112,35.5183,51200.0
2009-10-27 13:30:00,50.62,50.74,50.56,50.67,27200.0,35.5183,35.6025,35.4762,35.5533,27200.0
2009-10-27 14:00:00,50.64,50.79,50.55,50.75,33900.0,35.5323,35.6375,35.4691,35.6095,33900.0
2009-10-27 14:30:00,50.76,50.9,50.67,50.84,28500.0,35.6165,35.7147,35.5533,35.6726,28500.0
2009-10-27 15:00:00,50.85,50.89,50.73,50.76,49000.0,35.6796,35.7077,35.5954,35.6165,49000.0
2009-10-27 15:30:00,50.78,50.79,50.59,50.63,57800.0,35.6305,35.6375,35.4972,35.5253,57800.0
2009-10-27 16:00:00,50.62,50.62,50.62,50.62,300.0,35.5183,35.5183,35.5183,35.5183,300.0
2009-10-28 09:30:00,50.5,50.64,50.33,50.41,70200.0,35.4341,35.5323,35.3148,35.3709,70200.0
2009-10-28 10:00:00,50.4,50.43,50.19,50.32,53700.0,35.3639,35.3849,35.2165,35.3078,53700.0
2009-10-28 10:30:00,50.28,50.32,50.0,50.14,80000.0,35.2797,35.3078,35.0832,35.1815,80000.0
2009-10-28 11:00:00,50.1,50.25,50.04,50.24,25700.0,35.1534,35.2586,35.1113,35.2516,25700.0
2009-10-28 11:30:00,50.23,50.23,50.05,50.1,39000.0,35.2446,35.2446,35.1183,35.1534,39000.0
2009-10-28 12:00:00,50.1,50.18,50.0,50.1,35700.0,35.1534,35.2095,35.0832,35.1534,35700.0
2009-10-28 12:30:00,50.09,50.12,49.85,49.93,59400.0,35.1464,35.1674,34.978,35.0341,59400.0
2009-10-28 13:00:00,49.94,50.2,49.89,50.06,22500.0,35.0411,35.2236,35.006,35.1253,22500.0
2009-10-28 13:30:00,50.08,50.17,50.02,50.06,28800.0,35.1394,35.2025,35.0973,35.1253,28800.0
2009-10-28 14:00:00,50.05,50.09,49.87,49.92,36500.0,35.1183,35.1464,34.992,35.0271,36500.0
2009-10-28 14:30:00,49.92,49.99,49.82,49.89,43800.0,35.0271,35.0762,34.9569,35.006,43800.0
2009-10-28 15:00:00,49.86,49.95,49.75,49.79,51700.0,34.985,35.0481,34.9078,34.9359,51700.0
2009-10-28 15:30:00,49.81,49.83,49.65,49.69,63300.0,34.9499,34.9639,34.8376,34.8657,63300.0
2009-10-29 09:30:00,50.03,50.21,49.99,50.13,67600.0,35.1043,35.2306,35.0762,35.1744,67600.0
2009-10-29 10:00:00,50.14,50.43,50.1,50.31,40900.0,35.1815,35.3849,35.1534,35.3007,40900.0
2009-10-29 10:30:00,50.3,50.31,50.19,50.3,40400.0,35.2937,35.3007,35.2165,35.2937,40400.0
2009-10-29 11:00:00,50.37,50.42,50.33,50.35,49700.0,35.3428,35.3779,35.3148,35.3288,49700.0
2009-10-29 11:30:00,50.38,50.45,50.32,50.39,23300.0,35.3499,35.399,35.3078,35.3569,23300.0
2009-10-29 12:00:00,50.4,50.56,50.39,50.52,13500.0,35.3639,35.4762,35.3569,35.4481,13500.0
2009-10-29 12:30:00,50.54,50.68,50.54,50.64,17200.0,35.4621,35.5604,35.4621,35.5323,17200.0
2009-10-29 13:00:00,50.6,50.65,50.58,50.61,13300.0,35.5042,35.5393,35.4902,35.5112,13300.0
2009-10-29 13:30:00,50.64,50.76,50.62,50.71,38600.0,35.5323,35.6165,35.5183,35.5814,38600.0
2009-10-29 14:00:00,50.71,50.74,50.65,50.69,31900.0,35.5814,35.6025,35.5393,35.5674,31900.0
2009-10-29 14:30:00,50.69,50.86,50.68,50.86,32800.0,35.5674,35.6867,35.5604,35.6867,32800.0
2009-10-29 15:00:00,50.86,50.95,50.82,50.87,54300.0,35.6867,35.7498,35.6586,35.6937,54300.0
2009-10-29 15:30:00,50.86,50.91,50.69,50.86,75200.0,35.6867,35.7217,35.5674,35.6867,75200.0
2009-10-30 09:30:00,50.7,50.77,50.33,50.4,116800.0,35.5744,35.6235,35.3148,35.3639,116800.0
2009-10-30 10:00:00,50.41,50.63,50.37,50.43,47700.0,35.3709,35.5253,35.3428,35.3849,47700.0
2009-10-30 10:30:00,50.4,50.47,50.28,50.46,51600.0,35.3639,35.413,35.2797,35.406,51600.0
2009-10-30 11:00:00,50.44,50.47,50.27,50.32,33300.0,35.392,35.413,35.2727,35.3078,33300.0
2009-10-30 11:30:00,50.3,50.35,49.87,49.97,80100.0,35.2937,35.3288,34.992,35.0622,80100.0
2009-10-30 12:00:00,50.0,50.12,49.67,49.71,68300.0,35.0832,35.1674,34.8517,34.8797,68300.0
2009-10-30 12:30:00,49.79,49.83,49.45,49.57,67900.0,34.9359,34.9639,34.6973,34.7815,67900.0
2009-10-30 13:00:00,49.56,49.71,49.5,49.5,34500.0,34.7745,34.8797,34.7324,34.7324,34500.0
2009-10-30 13:30:00,49.44,49.58,49.3,49.46,38800.0,34.6903,34.7885,34.5921,34.7043,38800.0
2009-10-30 14:00:00,49.44,49.7,49.43,49.56,34600.0,34.6903,34.8727,34.6833,34.7745,34600.0
2009-10-30 14:30:00,49.57,49.57,49.36,49.49,43400.0,34.7815,34.7815,34.6342,34.7254,43400.0
2009-10-30 15:00:00,49.48,49.48,49.18,49.36,72300.0,34.7184,34.7184,34.5079,34.6342,72300.0
2009-10-30 15:30:00,49.37,49.62,49.33,49.33,104700.0,34.6412,34.8166,34.6131,34.6131,104700.0
2009-11-02 09:30:00,49.62,49.81,49.5,49.75,102300.0,34.8166,34.9499,34.7324,34.9078,102300.0
2009-11-02 10:00:00,49.73,50.19,49.73,50.1,114200.0,34.8938,35.2165,34.8938,35.1534,114200.0
2009-11-02 10:30:00,50.12,50.19,49.86,49.86,117200.0,35.1674,35.2165,34.985,34.985,117200.0
2009-11-02 11:00:00,49.83,50.08,49.81,49.95,66200.0,34.9639,35.1394,34.9499,35.0481,66200.0
2009-11-02 11:30:00,49.93,49.99,49.86,49.92,120100.0,35.0341,35.0762,34.985,35.0271,120100.0
2009-11-02 12:00:00,49.92,49.92,49.63,49.68,99500.0,35.0271,35.0271,34.8236,34.8587,99500.0
2009-11-02 12:30:00,49.65,49.66,48.97,48.97,135400.0,34.8376,34.8447,34.3605,34.3605,135400.0
2009-11-02 13:00:00,48.96,49.4,48.93,49.38,118900.0,34.3535,34.6622,34.3324,34.6482,118900.0
2009-11-02 13:30:00,49.36,49.36,49.03,49.03,69200.0,34.6342,34.6342,34.4026,34.4026,69200.0
2009-11-02 14:00:00,49.05,49.44,48.97,49.43,69100.0,34.4166,34.6903,34.3605,34.6833,69100.0
2009-11-02 14:30:00,49.44,49.56,49.28,49.35,60400.0,34.6903,34.7745,34.578,34.6271,60400.0
2009-11-02 15:00:00,49.4,49.5,49.26,49.32,30400.0,34.6622,34.7324,34.564,34.6061,30400.0
2009-11-02 15:30:00,49.39,49.69,49.39,49.66,61700.0,34.6552,34.8657,34.6552,34.8447,61700.0
2009-11-03 09:30:00,49.27,49.65,49.23,49.64,54100.0,34.571,34.8376,34.5429,34.8306,54100.0
2009-11-03 10:00:00,49.58,49.74,49.41,49.44,70000.0,34.7885,34.9008,34.6692,34.6903,70000.0
2009-11-03 10:30:00,49.44,49.67,49.35,49.5,81900.0,34.6903,34.8517,34.6271,34.7324,81900.0
2009-11-03 11:00:00,49.51,49.59,49.31,49.36,377700.0,34.7394,34.7955,34.5991,34.6342,377700.0
2009-11-03 11:30:00,49.37,49.44,49.23,49.39,46400.0,34.6412,34.6903,34.5429,34.6552,46400.0
2009-11-03 12:00:00,49.4,49.48,49.27,49.41,64900.0,34.6622,34.7184,34.571,34.6692,64900.0
2009-11-03 12:30:00,49.47,49.71,49.47,49.56,33900.0,34.7113,34.8797,34.7113,34.7745,33900.0
2009-11-03 13:00:00,49.55,49.61,49.5,49.54,28600.0,34.7675,34.8096,34.7324,34.7605,28600.0
2009-11-03 13:30:00,49.54,49.69,49.54,49.67,50200.0,34.7605,34.8657,34.7605,34.8517,50200.0
2009-11-03 14:00:00,49.73,49.86,49.71,49.75,51400.0,34.8938,34.985,34.8797,34.9078,51400.0
2009-11-03 14:30:00,49.76,49.82,49.54,49.56,98700.0,34.9148,34.9569,34.7605,34.7745,98700.0
2009-11-03 15:00:00,49.56,49.66,49.54,49.66,120400.0,34.7745,34.8447,34.7605,34.8447,120400.0
2009-11-03 15:30:00,49.67,49.85,49.67,49.79,94500.0,34.8517,34.978,34.8517,34.9359,94500.0
2009-11-03 16:00:00,49.84,49.84,49.84,49.84,4000.0,34.971,34.971,34.971,34.971,4000.0
2009-11-04 09:30:00,50.27,50.37,50.16,50.32,111400.0,35.2727,35.3428,35.1955,35.3078,111400.0
2009-11-04 10:00:00,50.31,50.6,50.23,50.54,94700.0,35.3007,35.5042,35.2446,35.4621,94700.0
2009-11-04 10:30:00,50.55,50.6,50.46,50.58,45000.0,35.4691,35.5042,35.406,35.4902,45000.0
2009-11-04 11:00:00,50.55,50.55,50.4,50.4,11600.0,35.4691,35.4691,35.3639,35.3639,11600.0
2009-11-04 11:30:00,50.34,50.4,50.29,50.37,16700.0,35.3218,35.3639,35.2867,35.3428,16700.0
2009-11-04 12:00:00,50.33,50.36,50.22,50.29,23100.0,35.3148,35.3358,35.2376,35.2867,23100.0
2009-11-04 12:30:00,50.3,50.33,50.24,50.27,11400.0,35.2937,35.3148,35.2516,35.2727,11400.0
2009-11-04 13:00:00,50.26,50.3,50.24,50.25,23200.0,35.2657,35.2937,35.2516,35.2586,23200.0
2009-11-04 13:30:00,50.25,50.28,50.2,50.24,13100.0,35.2586,35.2797,35.2236,35.2516,13100.0
2009-11-04 14:00:00,50.25,50.5,49.98,50.0,91100.0,35.2586,35.4341,35.0692,35.0832,91100.0
2009-11-04 14:30:00,49.99,50.55,49.97,50.44,100200.0,35.0762,35.4691,35.0622,35.392,100200.0
2009-11-04 15:00:00,50.43,50.43,50.23,50.31,53800.0,35.3849,35.3849,35.2446,35.3007,53800.0
2009-11-04 15:30:00,50.29,50.29,49.69,49.75,105200.0,35.2867,35.2867,34.8657,34.9078,105200.0
2009-11-05 09:30:00,50.18,50.36,50.07,50.3,99000.0,35.2095,35.3358,35.1323,35.2937,99000.0
2009-11-05 10:00:00,50.3,50.41,50.24,50.31,44200.0,35.2937,35.3709,35.2516,35.3007,44200.0
2009-11-05 10:30:00,50.31,50.56,50.29,50.52,32200.0,35.3007,35.4762,35.2867,35.4481,32200.0
2009-11-05 11:00:00,50.53,50.55,50.4,50.43,36900.0,35.4551,35.4691,35.3639,35.3849,36900.0
2009-11-05 11:30:00,50.42,50.43,50.23,50.26,25100.0,35.3779,35.3849,35.2446,35.2657,25100.0
2009-11-05 12:00:00,50.28,50.37,50.25,50.33,20000.0,35.2797,35.3428,35.2586,35.3148,20000.0
2009-11-05 12:30:00,50.35,50.51,50.33,50.51,9900.0,35.3288,35.4411,35.3148,35.4411,9900.0
2009-11-05 13:00:00,50.54,50.57,50.49,50.53,16000.0,35.4621,35.4832,35.427,35.4551,16000.0
2009-11-05 13:30:00,50.52,50.64,50.48,50.51,23500.0,35.4481,35.5323,35.42,35.4411,23500.0
2009-11-05 14:00:00,50.53,50.53,50.43,50.49,14100.0,35.4551,35.4551,35.3849,35.427,14100.0
2009-11-05 14:30:00,50.49,50.63,50.44,50.63,38800.0,35.427,35.5253,35.392,35.5253,38800.0
2009-11-05 15:00:00,50.6,50.7,50.56,50.63,35100.0,35.5042,35.5744,35.4762,35.5253,35100.0
2009-11-05 15:30:00,50.59,50.74,50.55,50.71,84400.0,35.4972,35.6025,35.4691,35.5814,84400.0
2009-11-06 09:30:00,50.37,50.92,50.31,50.84,38100.0,35.3428,35.7288,35.3007,35.6726,38100.0
2009-11-06 10:00:00,50.91,50.91,50.6,50.6,25300.0,35.7217,35.7217,35.5042,35.5042,25300.0
2009-11-06 10:30:00,50.53,50.68,50.43,50.68,25000.0,35.4551,35.5604,35.3849,35.5604,25000.0
2009-11-06 11:00:00,50.65,50.7,50.58,50.68,18500.0,35.5393,35.5744,35.4902,35.5604,18500.0
2009-11-06 11:30:00,50.68,50.8,50.67,50.74,25900.0,35.5604,35.6446,35.5533,35.6025,25900.0
2009-11-06 12:00:00,50.76,50.94,50.74,50.89,18000.0,35.6165,35.7428,35.6025,35.7077,18000.0
2009-11-06 12:30:00,50.9,50.94,50.78,50.81,23700.0,35.7147,35.7428,35.6305,35.6516,23700.0
2009-11-06 13:00:00,50.78,50.92,50.75,50.87,16400.0,35.6305,35.7288,35.6095,35.6937,16400.0
2009-11-06 13:30:00,50.89,50.96,50.81,50.83,35500.0,35.7077,35.7568,35.6516,35.6656,35500.0
2009-11-06 14:00:00,50.81,50.88,50.8,50.85,21000.0,35.6516,35.7007,35.6446,35.6796,21000.0
2009-11-06 14:30:00,50.85,50.88,50.72,50.73,42400.0,35.6796,35.7007,35.5884,35.5954,42400.0
2009-11-06 15:00:00,50.7,50.79,50.65,50.78,50400.0,35.5744,35.6375,35.5393,35.6305,50400.0
2009-11-06 15:30:00,50.8,50.9,50.77,50.87,72700.0,35.6446,35.7147,35.6235,35.6937,72700.0
2009-11-09 09:30:00,51.25,51.48,51.25,51.46,23400.0,35.9603,36.1217,35.9603,36.1077,23400.0
2009-11-09 10:00:00,51.51,51.63,51.51,51.59,20600.0,36.1427,36.2269,36.1427,36.1989,20600.0
2009-11-09 10:30:00,51.58,51.67,51.57,51.64,23200.0,36.1919,36.255,36.1848,36.234,23200.0
2009-11-09 11:00:00,51.66,51.79,51.6,51.75,27600.0,36.248,36.3392,36.2059,36.3111,27600.0
2009-11-09 11:30:00,51.79,51.83,51.73,51.78,11600.0,36.3392,36.3673,36.2971,36.3322,11600.0
2009-11-09 12:00:00,51.78,51.87,51.78,51.86,15600.0,36.3322,36.3953,36.3322,36.3883,15600.0
2009-11-09 12:30:00,51.83,51.88,51.81,51.88,10900.0,36.3673,36.4024,36.3532,36.4024,10900.0
2009-11-09 13:00:00,51.88,51.92,51.84,51.86,18600.0,36.4024,36.4304,36.3743,36.3883,18600.0
2009-11-09 13:30:00,51.88,52.01,51.86,51.97,34500.0,36.4024,36.4936,36.3883,36.4655,34500.0
2009-11-09 14:00:00,51.98,52.03,51.96,52.02,16100.0,36.4725,36.5076,36.4585,36.5006,16100.0
2009-11-09 14:30:00,52.02,52.11,52.01,52.11,17500.0,36.5006,36.5637,36.4936,36.5637,17500.0
2009-11-09 15:00:00,52.08,52.13,52.07,52.1,27800.0,36.5427,36.5778,36.5357,36.5567,27800.0
2009-11-09 15:30:00,52.09,52.2,52.01,52.2,47000.0,36.5497,36.6269,36.4936,36.6269,47000.0
2009-11-10 09:30:00,52.08,52.28,52.03,52.2,36900.0,36.5427,36.683,36.5076,36.6269,36900.0
2009-11-10 10:00:00,52.19,52.32,52.14,52.31,15600.0,36.6199,36.7111,36.5848,36.7041,15600.0
2009-11-10 10:30:00,52.33,52.35,52.06,52.07,23600.0,36.7181,36.7321,36.5287,36.5357,23600.0
2009-11-10 11:00:00,52.08,52.11,51.97,52.07,27900.0,36.5427,36.5637,36.4655,36.5357,27900.0
2009-11-10 11:30:00,52.06,52.17,51.98,52.07,55300.0,36.5287,36.6058,36.4725,36.5357,55300.0
2009-11-10 12:00:00,52.06,52.08,51.94,51.94,19800.0,36.5287,36.5427,36.4445,36.4445,19800.0
2009-11-10 12:30:00,51.91,52.1,51.91,52.1,22700.0,36.4234,36.5567,36.4234,36.5567,22700.0
2009-11-10 13:00:00,52.07,52.08,51.98,51.99,19600.0,36.5357,36.5427,36.4725,36.4795,19600.0
2009-11-10 13:30:00,51.99,52.08,51.98,52.08,12900.0,36.4795,36.5427,36.4725,36.5427,12900.0
2009-11-10 14:00:00,52.05,52.15,52.03,52.14,21500.0,36.5216,36.5918,36.5076,36.5848,21500.0
2009-11-10 14:30:00,52.17,52.23,52.16,52.2,45500.0,36.6058,36.6479,36.5988,36.6269,45500.0
2009-11-10 15:00:00,52.2,52.33,52.18,52.28,52000.0,36.6269,36.7181,36.6129,36.683,52000.0
2009-11-10 15:30:00,52.28,52.28,52.12,52.2,31000.0,36.683,36.683,36.5708,36.6269,31000.0
2009-11-10 16:00:00,52.2,52.2,52.2,52.2,0.0,36.6269,36.6269,36.6269,36.6269,0.0
2009-11-11 09:30:00,52.64,52.67,52.48,52.64,50200.0,36.9356,36.9567,36.8234,36.9356,50200.0
2009-11-11 10:00:00,52.66,52.88,52.65,52.82,27200.0,36.9497,37.104,36.9426,37.0619,27200.0
2009-11-11 10:30:00,52.8,52.8,52.39,52.48,32700.0,37.0479,37.0479,36.7602,36.8234,32700.0
2009-11-11 11:00:00,52.46,52.5,52.33,52.43,41600.0,36.8093,36.8374,36.7181,36.7883,41600.0
2009-11-11 11:30:00,52.41,52.51,52.29,52.4,34300.0,36.7742,36.8444,36.69,36.7672,34300.0
2009-11-11 12:00:00,52.38,52.46,52.33,52.46,18400.0,36.7532,36.8093,36.7181,36.8093,18400.0
2009-11-11 12:30:00,52.52,52.58,52.42,52.46,21800.0,36.8514,36.8935,36.7813,36.8093,21800.0
2009-11-11 13:00:00,52.43,52.53,52.43,52.44,8600.0,36.7883,36.8584,36.7883,36.7953,8600.0
2009-11-11 13:30:00,52.47,52.48,52.26,52.31,25900.0,36.8163,36.8234,36.669,36.7041,25900.0
2009-11-11 14:00:00,52.32,52.44,52.32,52.4,23700.0,36.7111,36.7953,36.7111,36.7672,23700.0
2009-11-11 14:30:00,52.4,52.5,52.39,52.46,30300.0,36.7672,36.8374,36.7602,36.8093,30300.0
2009-11-11 15:00:00,52.46,52.5,52.36,52.45,20000.0,36.8093,36.8374,36.7392,36.8023,20000.0
2009-11-11 15:30:00,52.45,52.51,52.42,52.5,27700.0,36.8023,36.8444,36.7813,36.8374,27700.0
2009-11-12 09:30:00,52.49,52.69,52.24,52.65,33300.0,36.8304,36.9707,36.655,36.9426,33300.0
2009-11-12 10:00:00,52.67,52.7,52.43,52.53,31100.0,36.9567,36.9777,36.7883,36.8584,31100.0
2009-11-12 10:30:00,52.49,52.63,52.45,52.49,32600.0,36.8304,36.9286,36.8023,36.8304,32600.0
2009-11-12 11:00:00,52.46,52.49,52.23,52.26,18300.0,36.8093,36.8304,36.6479,36.669,18300.0
2009-11-12 11:30:00,52.22,52.27,52.13,52.23,20100.0,36.6409,36.676,36.5778,36.6479,20100.0
2009-11-12 12:00:00,52.23,52.3,52.22,52.27,27700.0,36.6479,36.6971,36.6409,36.676,27700.0
2009-11-12 12:30:00,52.25,52.36,52.18,52.24,38600.0,36.662,36.7392,36.6129,36.655,38600.0
2009-11-12 13:00:00,52.24,52.24,52.07,52.18,38800.0,36.655,36.655,36.5357,36.6129,38800.0
2009-11-12 13:30:00,52.19,52.25,52.14,52.2,26900.0,36.6199,36.662,36.5848,36.6269,26900.0
2009-11-12 14:00:00,52.19,52.26,52.15,52.16,61000.0,36.6199,36.669,36.5918,36.5988,61000.0
2009-11-12 14:30:00,52.16,52.21,52.02,52.04,36800.0,36.5988,36.6339,36.5006,36.5146,36800.0
2009-11-12 15:00:00,52.04,52.07,51.93,51.97,62800.0,36.5146,36.5357,36.4374,36.4655,62800.0
2009-11-12 15:30:00,51.98,52.01,51.82,51.95,92800.0,36.4725,36.4936,36.3603,36.4515,92800.0
2009-11-13 09:30:00,52.14,52.14,51.8,51.88,39300.0,36.5848,36.5848,36.3462,36.4024,39300.0
2009-11-13 10:00:00,51.84,52.15,51.84,52.05,32600.0,36.3743,36.5918,36.3743,36.5216,32600.0
2009-11-13 10:30:00,52.06,52.3,51.99,52.22,25800.0,36.5287,36.6971,36.4795,36.6409,25800.0
2009-11-13 11:00:00,52.23,52.28,52.18,52.24,35000.0,36.6479,36.683,36.6129,36.655,35000.0
2009-11-13 11:30:00,52.22,52.3,52.14,52.15,21000.0,36.6409,36.6971,36.5848,36.5918,21000.0
2009-11-13 12:00:00,52.16,52.38,52.16,52.36,23000.0,36.5988,36.7532,36.5988,36.7392,23000.0
2009-11-13 12:30:00,52.37,52.38,52.3,52.33,25900.0,36.7462,36.7532,36.6971,36.7181,25900.0
2009-11-13 13:00:00,52.32,52.35,52.28,52.33,17200.0,36.7111,36.7321,36.683,36.7181,17200.0
2009-11-13 13:30:00,52.35,52.35,52.22,52.23,35500.0,36.7321,36.7321,36.6409,36.6479,35500.0
2009-11-13 14:00:00,52.24,52.26,52.11,52.14,19500.0,36.655,36.669,36.5637,36.5848,19500.0
2009-11-13 14:30:00,52.12,52.14,51.95,51.95,31800.0,36.5708,36.5848,36.4515,36.4515,31800.0
2009-11-13 15:00:00,51.94,52.08,51.89,52.01,32400.0,36.4445,36.5427,36.4094,36.4936,32400.0
2009-11-13 15:30:00,52.01,52.17,52.01,52.16,23400.0,36.4936,36.6058,36.4936,36.5988,23400.0
2009-11-16 09:30:00,52.52,52.89,52.51,52.86,29000.0,36.8514,37.111,36.8444,37.09,29000.0
2009-11-16 10:00:00,52.87,53.0,52.87,52.94,25100.0,37.097,37.1882,37.097,37.1461,25100.0
2009-11-16 10:30:00,52.96,53.05,52.92,53.05,35100.0,37.1602,37.2233,37.1321,37.2233,35100.0
2009-11-16 11:00:00,53.03,53.05,52.95,52.98,70800.0,37.2093,37.2233,37.1531,37.1742,70800.0
2009-11-16 11:30:00,52.99,53.08,52.97,52.97,22700.0,37.1812,37.2444,37.1672,37.1672,22700.0
2009-11-16 12:00:00,52.99,53.03,52.84,52.93,49000.0,37.1812,37.2093,37.076,37.1391,49000.0
2009-11-16 12:30:00,52.93,53.04,52.9,53.04,21300.0,37.1391,37.2163,37.1181,37.2163,21300.0
2009-11-16 13:00:00,53.05,53.11,52.99,53.0,16000.0,37.2233,37.2654,37.1812,37.1882,16000.0
2009-11-16 13:30:00,53.02,53.09,53.01,53.06,12100.0,37.2023,37.2514,37.1952,37.2303,12100.0
2009-11-16 14:00:00,53.07,53.18,53.07,53.16,27100.0,37.2373,37.3145,37.2373,37.3005,27100.0
2009-11-16 14:30:00,53.15,53.19,53.06,53.1,22800.0,37.2935,37.3215,37.2303,37.2584,22800.0
2009-11-16 15:00:00,53.09,53.11,52.75,52.76,31000.0,37.2514,37.2654,37.0128,37.0198,31000.0
2009-11-16 15:30:00,52.75,52.94,52.74,52.9,36100.0,37.0128,37.1461,37.0058,37.1181,36100.0
2009-11-17 09:30:00,52.7,52.89,52.65,52.8,30800.0,36.9777,37.111,36.9426,37.0479,30800.0
2009-11-17 10:00:00,52.84,52.85,52.67,52.83,26100.0,37.076,37.083,36.9567,37.0689,26100.0
2009-11-17 10:30:00,52.83,52.83,52.56,52.69,11300.0,37.0689,37.0689,36.8795,36.9707,11300.0
2009-11-17 11:00:00,52.69,52.72,52.57,52.64,33000.0,36.9707,36.9918,36.8865,36.9356,33000.0
2009-11-17 11:30:00,52.64,52.71,52.62,52.69,28000.0,36.9356,36.9847,36.9216,36.9707,28000.0
2009-11-17 12:00:00,52.66,52.83,52.64,52.78,34100.0,36.9497,37.0689,36.9356,37.0339,34100.0
2009-11-17 12:30:00,52.78,52.86,52.78,52.8,14900.0,37.0339,37.09,37.0339,37.0479,14900.0
2009-11-17 13:00:00,52.78,52.86,52.73,52.79,16800.0,37.0339,37.09,36.9988,37.0409,16800.0
2009-11-17 13:30:00,52.8,52.91,52.78,52.84,12200.0,37.0479,37.1251,37.0339,37.076,12200.0
2009-11-17 14:00:00,52.86,52.86,52.79,52.81,12300.0,37.09,37.09,37.0409,37.0549,12300.0
2009-11-17 14:30:00,52.78,52.85,52.72,52.78,23000.0,37.0339,37.083,36.9918,37.0339,23000.0
2009-11-17 15:00:00,52.8,52.88,52.8,52.87,24100.0,37.0479,37.104,37.0479,37.097,24100.0
2009-11-17 15:30:00,52.88,52.98,52.84,52.93,33300.0,37.104,37.1742,37.076,37.1391,33300.0
2009-11-17 16:00:00,52.93,52.93,52.93,52.93,0.0,37.1391,37.1391,37.1391,37.1391,0.0
2009-11-18 09:30:00,52.96,53.08,52.71,52.75,22000.0,37.1602,37.2444,36.9847,37.0128,22000.0
2009-11-18 10:00:00,52.75,52.85,52.66,52.84,23400.0,37.0128,37.083,36.9497,37.076,23400.0
2009-11-18 10:30:00,52.8,52.97,52.8,52.94,14400.0,37.0479,37.1672,37.0479,37.1461,14400.0
2009-11-18 11:00:00,52.94,53.03,52.87,52.93,11800.0,37.1461,37.2093,37.097,37.1391,11800.0
2009-11-18 11:30:00,52.91,52.95,52.86,52.93,14300.0,37.1251,37.1531,37.09,37.1391,14300.0
2009-11-18 12:00:00,52.91,52.97,52.88,52.91,10000.0,37.1251,37.1672,37.104,37.1251,10000.0
2009-11-18 12:30:00,52.91,52.95,52.82,52.82,22200.0,37.1251,37.1531,37.0619,37.0619,22200.0
2009-11-18 13:00:00,52.83,52.83,52.75,52.77,20800.0,37.0689,37.0689,37.0128,37.0268,20800.0
2009-11-18 13:30:00,52.8,52.89,52.8,52.86,12600.0,37.0479,37.111,37.0479,37.09,12600.0
2009-11-18 14:00:00,52.86,52.94,52.86,52.92,14000.0,37.09,37.1461,37.09,37.1321,14000.0
2009-11-18 14:30:00,52.91,52.93,52.82,52.87,23100.0,37.1251,37.1391,37.0619,37.097,23100.0
2009-11-18 15:00:00,52.89,52.99,52.86,52.95,18900.0,37.111,37.1812,37.09,37.1531,18900.0
2009-11-18 15:30:00,52.97,53.05,52.92,53.03,27700.0,37.1672,37.2233,37.1321,37.2093,27700.0
2009-11-19 09:30:00,52.76,52.76,52.12,52.22,71000.0,37.0198,37.0198,36.5708,36.6409,71000.0
2009-11-19 10:00:00,52.22,52.32,52.12,52.28,23200.0,36.6409,36.7111,36.5708,36.683,23200.0
2009-11-19 10:30:00,52.25,52.27,52.05,52.1,40900.0,36.662,36.676,36.5216,36.5567,40900.0
2009-11-19 11:00:00,52.09,52.14,52.03,52.14,16600.0,36.5497,36.5848,36.5076,36.5848,16600.0
2009-11-19 11:30:00,52.14,52.19,52.09,52.19,41100.0,36.5848,36.6199,36.5497,36.6199,41100.0
2009-11-19 12:00:00,52.16,52.23,52.16,52.21,14000.0,36.5988,36.6479,36.5988,36.6339,14000.0
2009-11-19 12:30:00,52.25,52.28,52.14,52.18,13200.0,36.662,36.683,36.5848,36.6129,13200.0
2009-11-19 13:00:00,52.19,52.22,52.11,52.14,12300.0,36.6199,36.6409,36.5637,36.5848,12300.0
2009-11-19 13:30:00,52.14,52.22,52.14,52.21,33500.0,36.5848,36.6409,36.5848,36.6339,33500.0
2009-11-19 14:00:00,52.18,52.22,52.1,52.2,10700.0,36.6129,36.6409,36.5567,36.6269,10700.0
2009-11-19 14:30:00,52.19,52.29,52.18,52.28,8800.0,36.6199,36.69,36.6129,36.683,8800.0
2009-11-19 15:00:00,52.23,52.27,52.17,52.23,23100.0,36.6479,36.676,36.6058,36.6479,23100.0
2009-11-19 15:30:00,52.23,52.38,52.19,52.33,26500.0,36.6479,36.7532,36.6199,36.7181,26500.0
2009-11-20 09:30:00,52.0,52.31,52.0,52.16,35100.0,36.4866,36.7041,36.4866,36.5988,35100.0
2009-11-20 10:00:00,52.18,52.27,52.06,52.19,30700.0,36.6129,36.676,36.5287,36.6199,30700.0
2009-11-20 10:30:00,52.22,52.22,52.03,52.05,16700.0,36.6409,36.6409,36.5076,36.5216,16700.0
2009-11-20 11:00:00,52.06,52.14,52.0,52.0,18000.0,36.5287,36.5848,36.4866,36.4866,18000.0
2009-11-20 11:30:00,52.02,52.11,51.99,52.09,11900.0,36.5006,36.5637,36.4795,36.5497,11900.0
2009-11-20 12:00:00,52.07,52.1,52.05,52.07,7200.0,36.5357,36.5567,36.5216,36.5357,7200.0
2009-11-20 12:30:00,52.06,52.09,52.03,52.04,13900.0,36.5287,36.5497,36.5076,36.5146,13900.0
2009-11-20 13:00:00,52.04,52.11,52.04,52.08,13000.0,36.5146,36.5637,36.5146,36.5427,13000.0
2009-11-20 13:30:00,52.08,52.21,52.07,52.17,11400.0,36.5427,36.6339,36.5357,36.6058,11400.0
2009-11-20 14:00:00,52.18,52.22,52.16,52.19,9700.0,36.6129,36.6409,36.5988,36.6199,9700.0
2009-11-20 14:30:00,52.2,52.26,52.16,52.16,19000.0,36.6269,36.669,36.5988,36.5988,19000.0
2009-11-20 15:00:00,52.16,52.25,52.16,52.23,12100.0,36.5988,36.662,36.5988,36.6479,12100.0
2009-11-20 15:30:00,52.23,52.33,52.23,52.25,30800.0,36.6479,36.7181,36.6479,36.662,30800.0
2009-11-23 09:30:00,52.86,53.1,52.83,53.07,60700.0,37.09,37.2584,37.0689,37.2373,60700.0
2009-11-23 10:00:00,53.2,53.21,53.04,53.14,48700.0,37.3286,37.3356,37.2163,37.2865,48700.0
2009-11-23 10:30:00,53.16,53.19,53.03,53.05,27900.0,37.3005,37.3215,37.2093,37.2233,27900.0
2009-11-23 11:00:00,53.06,53.1,53.02,53.02,40600.0,37.2303,37.2584,37.2023,37.2023,40600.0
2009-11-23 11:30:00,53.05,53.07,52.93,52.93,34000.0,37.2233,37.2373,37.1391,37.1391,34000.0
2009-11-23 12:00:00,52.93,52.96,52.89,52.89,30700.0,37.1391,37.1602,37.111,37.111,30700.0
2009-11-23 12:30:00,52.88,52.92,52.82,52.89,33600.0,37.104,37.1321,37.0619,37.111,33600.0
2009-11-23 13:00:00,52.89,52.92,52.85,52.88,31500.0,37.111,37.1321,37.083,37.104,31500.0
2009-11-23 13:30:00,52.88,52.92,52.81,52.85,37600.0,37.104,37.1321,37.0549,37.083,37600.0
2009-11-23 14:00:00,52.85,52.85,52.77,52.82,41000.0,37.083,37.083,37.0268,37.0619,41000.0
2009-11-23 14:30:00,52.83,52.89,52.82,52.84,39600.0,37.0689,37.111,37.0619,37.076,39600.0
2009-11-23 15:00:00,52.83,52.92,52.83,52.85,48400.0,37.0689,37.1321,37.0689,37.083,48400.0
2009-11-23 15:30:00,52.84,52.89,52.73,52.88,83700.0,37.076,37.111,36.9988,37.104,83700.0
2009-11-24 09:30:00,52.85,52.93,52.5,52.5,58900.0,37.083,37.1391,36.8374,36.8374,58900.0
2009-11-24 10:00:00,52.53,52.72,52.49,52.57,73800.0,36.8584,36.9918,36.8304,36.8865,73800.0
2009-11-24 10:30:00,52.55,52.88,52.54,52.84,36800.0,36.8725,37.104,36.8655,37.076,36800.0
2009-11-24 11:00:00,52.83,52.87,52.65,52.67,31600.0,37.0689,37.097,36.9426,36.9567,31600.0
2009-11-24 11:30:00,52.67,52.77,52.63,52.77,53100.0,36.9567,37.0268,36.9286,37.0268,53100.0
2009-11-24 12:00:00,52.77,52.78,52.73,52.76,44500.0,37.0268,37.0339,36.9988,37.0198,44500.0
2009-11-24 12:30:00,52.75,52.77,52.69,52.7,40100.0,37.0128,37.0268,36.9707,36.9777,40100.0
2009-11-24 13:00:00,52.71,52.81,52.71,52.76,45300.0,36.9847,37.0549,36.9847,37.0198,45300.0
2009-11-24 13:30:00,52.77,52.8,52.74,52.76,33700.0,37.0268,37.0479,37.0058,37.0198,33700.0
2009-11-24 14:00:00,52.76,52.88,52.7,52.84,49700.0,37.0198,37.104,36.9777,37.076,49700.0
2009-11-24 14:30:00,52.85,52.97,52.82,52.93,66400.0,37.083,37.1672,37.0619,37.1391,66400.0
2009-11-24 15:00:00,52.93,52.94,52.84,52.87,111800.0,37.1391,37.1461,37.076,37.097,111800.0
2009-11-24 15:30:00,52.88,52.88,52.77,52.87,114800.0,37.104,37.104,37.0268,37.097,114800.0
2009-11-24 16:00:00,52.87,52.87,52.87,52.87,0.0,37.097,37.097,37.097,37.097,0.0
2009-11-25 09:30:00,52.93,52.97,52.8,52.88,28600.0,37.1391,37.1672,37.0479,37.104,28600.0
2009-11-25 10:00:00,52.94,53.01,52.88,52.92,15500.0,37.1461,37.1952,37.104,37.1321,15500.0
2009-11-25 10:30:00,52.93,53.03,52.93,52.97,12400.0,37.1391,37.2093,37.1391,37.1672,12400.0
2009-11-25 11:00:00,52.96,53.07,52.96,53.04,12300.0,37.1602,37.2373,37.1602,37.2163,12300.0
2009-11-25 11:30:00,53.03,53.1,53.03,53.06,14500.0,37.2093,37.2584,37.2093,37.2303,14500.0
2009-11-25 12:00:00,53.06,53.07,52.97,53.0,15200.0,37.2303,37.2373,37.1672,37.1882,15200.0
2009-11-25 12:30:00,52.99,52.99,52.95,52.97,17300.0,37.1812,37.1812,37.1531,37.1672,17300.0
2009-11-25 13:00:00,52.97,53.01,52.96,52.99,19100.0,37.1672,37.1952,37.1602,37.1812,19100.0
2009-11-25 13:30:00,52.99,53.01,52.98,53.0,7100.0,37.1812,37.1952,37.1742,37.1882,7100.0
2009-11-25 14:00:00,53.0,53.03,52.96,53.01,7700.0,37.1882,37.2093,37.1602,37.1952,7700.0
2009-11-25 14:30:00,53.02,53.09,53.01,53.07,16200.0,37.2023,37.2514,37.1952,37.2373,16200.0
2009-11-25 15:00:00,53.06,53.08,53.02,53.06,28500.0,37.2303,37.2444,37.2023,37.2303,28500.0
2009-11-25 15:30:00,53.05,53.07,53.01,53.04,22400.0,37.2233,37.2373,37.1952,37.2163,22400.0
2009-11-27 09:30:00,51.49,52.03,51.42,52.0,80500.0,36.1287,36.5076,36.0796,36.4866,80500.0
2009-11-27 10:00:00,52.04,52.25,52.0,52.2,28200.0,36.5146,36.662,36.4866,36.6269,28200.0
2009-11-27 10:30:00,52.18,52.48,52.16,52.4,16100.0,36.6129,36.8234,36.5988,36.7672,16100.0
2009-11-27 11:00:00,52.42,52.57,52.34,52.36,23900.0,36.7813,36.8865,36.7251,36.7392,23900.0
2009-11-27 11:30:00,52.34,52.41,52.28,52.35,29800.0,36.7251,36.7742,36.683,36.7321,29800.0
2009-11-27 12:00:00,52.37,52.37,52.21,52.25,14900.0,36.7462,36.7462,36.6339,36.662,14900.0
2009-11-27 12:30:00,52.27,52.47,52.13,52.15,37700.0,36.676,36.8163,36.5778,36.5918,37700.0
2009-11-27 13:00:00,52.1,52.1,52.09,52.09,300.0,36.5567,36.5567,36.5497,36.5497,300.0
2009-11-27 13:30:00,52.09,52.09,52.09,52.09,0.0,36.5497,36.5497,36.5497,36.5497,0.0
2009-11-27 14:00:00,52.09,52.09,52.09,52.09,0.0,36.5497,36.5497,36.5497,36.5497,0.0
2009-11-27 14:30:00,52.09,52.09,52.09,52.09,0.0,36.5497,36.5497,36.5497,36.5497,0.0
2009-11-27 15:00:00,52.09,52.09,52.09,52.09,0.0,36.5497,36.5497,36.5497,36.5497,0.0
2009-11-27 15:30:00,52.09,52.09,52.09,52.09,0.0,36.5497,36.5497,36.5497,36.5497,0.0
2009-11-30 09:30:00,52.09,52.31,52.04,52.24,36600.0,36.5497,36.7041,36.5146,36.655,36600.0
2009-11-30 10:00:00,52.26,52.41,52.26,52.41,24800.0,36.669,36.7742,36.669,36.7742,24800.0
2009-11-30 10:30:00,52.44,52.47,52.23,52.28,15200.0,36.7953,36.8163,36.6479,36.683,15200.0
2009-11-30 11:00:00,52.26,52.26,52.04,52.04,26800.0,36.669,36.669,36.5146,36.5146,26800.0
2009-11-30 11:30:00,52.05,52.06,51.95,52.0,47700.0,36.5216,36.5287,36.4515,36.4866,47700.0
2009-11-30 12:00:00,52.0,52.13,52.0,52.1,17900.0,36.4866,36.5778,36.4866,36.5567,17900.0
2009-11-30 12:30:00,52.08,52.08,51.99,52.02,16000.0,36.5427,36.5427,36.4795,36.5006,16000.0
2009-11-30 13:00:00,52.01,52.09,51.98,52.08,14200.0,36.4936,36.5497,36.4725,36.5427,14200.0
2009-11-30 13:30:00,52.13,52.18,52.03,52.15,18900.0,36.5778,36.6129,36.5076,36.5918,18900.0
2009-11-30 14:00:00,52.16,52.16,52.07,52.1,27100.0,36.5988,36.5988,36.5357,36.5567,27100.0
2009-11-30 14:30:00,52.11,52.13,52.06,52.08,25400.0,36.5637,36.5778,36.5287,36.5427,25400.0
2009-11-30 15:00:00,52.08,52.31,52.08,52.28,33400.0,36.5427,36.7041,36.5427,36.683,33400.0
2009-11-30 15:30:00,52.28,52.52,52.28,52.44,33600.0,36.683,36.8514,36.683,36.7953,33600.0
2009-12-01 09:30:00,52.87,53.05,52.8,52.95,27300.0,37.097,37.2233,37.0479,37.1531,27300.0
2009-12-01 10:00:00,52.93,53.04,52.76,52.85,38500.0,37.1391,37.2163,37.0198,37.083,38500.0
2009-12-01 10:30:00,52.85,52.93,52.82,52.88,39700.0,37.083,37.1391,37.0619,37.104,39700.0
2009-12-01 11:00:00,52.89,53.05,52.88,53.0,37600.0,37.111,37.2233,37.104,37.1882,37600.0
2009-12-01 11:30:00,53.04,53.04,52.96,52.98,22800.0,37.2163,37.2163,37.1602,37.1742,22800.0
2009-12-01 12:00:00,53.0,53.06,52.97,52.97,18800.0,37.1882,37.2303,37.1672,37.1672,18800.0
2009-12-01 12:30:00,52.97,53.02,52.97,52.99,27500.0,37.1672,37.2023,37.1672,37.1812,27500.0
2009-12-01 13:00:00,53.0,53.15,52.98,53.11,84000.0,37.1882,37.2935,37.1742,37.2654,84000.0
2009-12-01 13:30:00,53.11,53.2,53.11,53.14,36300.0,37.2654,37.3286,37.2654,37.2865,36300.0
2009-12-01 14:00:00,53.14,53.15,53.08,53.13,25300.0,37.2865,37.2935,37.2444,37.2794,25300.0
2009-12-01 14:30:00,53.16,53.17,53.03,53.07,36900.0,37.3005,37.3075,37.2093,37.2373,36900.0
2009-12-01 15:00:00,53.06,53.11,53.01,53.06,43000.0,37.2303,37.2654,37.1952,37.2303,43000.0
2009-12-01 15:30:00,53.05,53.1,52.94,53.06,59700.0,37.2233,37.2584,37.1461,37.2303,59700.0
2009-12-01 16:00:00,53.06,53.06,52.96,52.96,2000.0,37.2303,37.2303,37.1602,37.1602,2000.0
2009-12-02 09:30:00,53.05,53.2,53.01,53.12,25900.0,37.2233,37.3286,37.1952,37.2724,25900.0
2009-12-02 10:00:00,53.14,53.42,53.12,53.35,19300.0,37.2865,37.4829,37.2724,37.4338,19300.0
2009-12-02 10:30:00,53.33,53.35,53.27,53.31,38900.0,37.4198,37.4338,37.3777,37.4057,38900.0
2009-12-02 11:00:00,53.29,53.31,53.06,53.1,41800.0,37.3917,37.4057,37.2303,37.2584,41800.0
2009-12-02 11:30:00,53.12,53.18,53.1,53.12,13000.0,37.2724,37.3145,37.2584,37.2724,13000.0
2009-12-02 12:00:00,53.14,53.17,52.91,52.98,11000.0,37.2865,37.3075,37.1251,37.1742,11000.0
2009-12-02 12:30:00,52.98,53.03,52.97,53.03,12500.0,37.1742,37.2093,37.1672,37.2093,12500.0
2009-12-02 13:00:00,53.04,53.08,53.0,53.04,13300.0,37.2163,37.2444,37.1882,37.2163,13300.0
2009-12-02 13:30:00,53.03,53.11,53.03,53.1,20400.0,37.2093,37.2654,37.2093,37.2584,20400.0
2009-12-02 14:00:00,53.13,53.15,52.99,53.07,51900.0,37.2794,37.2935,37.1812,37.2373,51900.0
2009-12-02 14:30:00,53.08,53.14,53.04,53.09,44200.0,37.2444,37.2865,37.2163,37.2514,44200.0
2009-12-02 15:00:00,53.09,53.14,53.04,53.13,56600.0,37.2514,37.2865,37.2163,37.2794,56600.0
2009-12-02 15:30:00,53.12,53.23,53.07,53.17,76400.0,37.2724,37.3496,37.2373,37.3075,76400.0
2009-12-03 09:30:00,53.25,53.66,53.25,53.48,38900.0,37.3636,37.6513,37.3636,37.525,38900.0
2009-12-03 10:00:00,53.45,53.45,53.13,53.31,35200.0,37.504,37.504,37.2794,37.4057,35200.0
2009-12-03 10:30:00,53.28,53.31,53.09,53.3,15400.0,37.3847,37.4057,37.2514,37.3987,15400.0
2009-12-03 11:00:00,53.29,53.33,53.25,53.32,15800.0,37.3917,37.4198,37.3636,37.4128,15800.0
2009-12-03 11:30:00,53.32,53.32,53.17,53.21,20200.0,37.4128,37.4128,37.3075,37.3356,20200.0
2009-12-03 12:00:00,53.21,53.28,53.18,53.22,19200.0,37.3356,37.3847,37.3145,37.3426,19200.0
2009-12-03 12:30:00,53.22,53.29,53.21,53.29,9500.0,37.3426,37.3917,37.3356,37.3917,9500.0
2009-12-03 13:00:00,53.27,53.28,53.2,53.23,94800.0,37.3777,37.3847,37.3286,37.3496,94800.0
2009-12-03 13:30:00,53.26,53.32,53.23,53.3,6300.0,37.3707,37.4128,37.3496,37.3987,6300.0
2009-12-03 14:00:00,53.3,53.32,53.2,53.2,17600.0,37.3987,37.4128,37.3286,37.3286,17600.0
2009-12-03 14:30:00,53.18,53.23,53.09,53.09,35800.0,37.3145,37.3496,37.2514,37.2514,35800.0
2009-12-03 15:00:00,53.11,53.15,53.03,53.04,12200.0,37.2654,37.2935,37.2093,37.2163,12200.0
2009-12-03 15:30:00,53.04,53.06,52.67,52.74,231500.0,37.2163,37.2303,36.9567,37.0058,231500.0
2009-12-04 09:30:00,53.43,53.69,53.34,53.56,64800.0,37.4899,37.6724,37.4268,37.5812,64800.0
2009-12-04 10:00:00,53.58,53.61,53.4,53.49,26500.0,37.5952,37.6162,37.4689,37.532,26500.0
2009-12-04 10:30:00,53.46,53.54,53.36,53.38,14900.0,37.511,37.5671,37.4408,37.4549,14900.0
2009-12-04 11:00:00,53.36,53.4,53.19,53.19,15400.0,37.4408,37.4689,37.3215,37.3215,15400.0
2009-12-04 11:30:00,53.13,53.16,52.66,52.87,132400.0,37.2794,37.3005,36.9497,37.097,132400.0
2009-12-04 12:00:00,52.87,52.98,52.85,52.89,25400.0,37.097,37.1742,37.083,37.111,25400.0
2009-12-04 12:30:00,52.9,53.08,52.9,53.06,21900.0,37.1181,37.2444,37.1181,37.2303,21900.0
2009-12-04 13:00:00,53.04,53.13,52.96,52.96,10900.0,37.2163,37.2794,37.1602,37.1602,10900.0
2009-12-04 13:30:00,52.96,53.01,52.78,52.82,17000.0,37.1602,37.1952,37.0339,37.0619,17000.0
2009-12-04 14:00:00,52.82,52.86,52.67,52.74,13300.0,37.0619,37.09,36.9567,37.0058,13300.0
2009-12-04 14:30:00,52.76,52.97,52.76,52.97,18300.0,37.0198,37.1672,37.0198,37.1672,18300.0
2009-12-04 15:00:00,52.94,53.17,52.92,53.11,31300.0,37.1461,37.3075,37.1321,37.2654,31300.0
2009-12-04 15:30:00,53.13,53.16,53.0,53.12,48900.0,37.2794,37.3005,37.1882,37.2724,48900.0
2009-12-07 09:30:00,53.05,53.44,53.05,53.4,50000.0,37.2233,37.497,37.2233,37.4689,50000.0
2009-12-07 10:00:00,53.38,53.41,53.19,53.34,37300.0,37.4549,37.4759,37.3215,37.4268,37300.0
2009-12-07 10:30:00,53.38,53.4,53.28,53.29,26900.0,37.4549,37.4689,37.3847,37.3917,26900.0
2009-12-07 11:00:00,53.28,53.29,53.21,53.23,19700.0,37.3847,37.3917,37.3356,37.3496,19700.0
2009-12-07 11:30:00,53.23,53.31,53.23,53.28,104400.0,37.3496,37.4057,37.3496,37.3847,104400.0
2009-12-07 12:00:00,53.28,53.3,53.25,53.27,38500.0,37.3847,37.3987,37.3636,37.3777,38500.0
2009-12-07 12:30:00,53.27,53.42,53.26,53.36,19600.0,37.3777,37.4829,37.3707,37.4408,19600.0
2009-12-07 13:00:00,53.34,53.44,53.33,53.39,19500.0,37.4268,37.497,37.4198,37.4619,19500.0
2009-12-07 13:30:00,53.38,53.41,53.33,53.36,40800.0,37.4549,37.4759,37.4198,37.4408,40800.0
2009-12-07 14:00:00,53.29,53.34,53.22,53.22,12800.0,37.3917,37.4268,37.3426,37.3426,12800.0
2009-12-07 14:30:00,53.14,53.15,52.95,53.02,67500.0,37.2865,37.2935,37.1531,37.2023,67500.0
2009-12-07 15:00:00,53.03,53.08,52.97,52.98,25500.0,37.2093,37.2444,37.1672,37.1742,25500.0
2009-12-07 15:30:00,52.97,53.16,52.97,53.06,29100.0,37.1672,37.3005,37.1672,37.2303,29100.0
2009-12-08 09:30:00,52.66,52.66,52.36,52.6,45400.0,36.9497,36.9497,36.7392,36.9076,45400.0
2009-12-08 10:00:00,52.6,52.68,52.54,52.61,39100.0,36.9076,36.9637,36.8655,36.9146,39100.0
2009-12-08 10:30:00,52.63,52.67,52.44,52.54,62800.0,36.9286,36.9567,36.7953,36.8655,62800.0
2009-12-08 11:00:00,52.54,52.71,52.51,52.7,19900.0,36.8655,36.9847,36.8444,36.9777,19900.0
2009-12-08 11:30:00,52.67,52.78,52.64,52.66,30200.0,36.9567,37.0339,36.9356,36.9497,30200.0
2009-12-08 12:00:00,52.66,52.68,52.54,52.56,25300.0,36.9497,36.9637,36.8655,36.8795,25300.0
2009-12-08 12:30:00,52.56,52.62,52.52,52.61,28500.0,36.8795,36.9216,36.8514,36.9146,28500.0
2009-12-08 13:00:00,52.64,52.65,52.47,52.47,11500.0,36.9356,36.9426,36.8163,36.8163,11500.0
2009-12-08 13:30:00,52.48,52.58,52.48,52.54,32400.0,36.8234,36.8935,36.8234,36.8655,32400.0
2009-12-08 14:00:00,52.54,52.58,52.42,52.46,28700.0,36.8655,36.8935,36.7813,36.8093,28700.0
2009-12-08 14:30:00,52.46,52.52,52.37,52.4,28100.0,36.8093,36.8514,36.7462,36.7672,28100.0
2009-12-08 15:00:00,52.41,52.55,52.4,52.52,37800.0,36.7742,36.8725,36.7672,36.8514,37800.0
2009-12-08 15:30:00,52.51,52.54,52.42,52.5,30200.0,36.8444,36.8655,36.7813,36.8374,30200.0
2009-12-08 16:00:00,52.5,52.5,52.5,52.5,0.0,36.8374,36.8374,36.8374,36.8374,0.0
2009-12-09 09:30:00,52.53,52.57,52.3,52.42,25200.0,36.8584,36.8865,36.6971,36.7813,25200.0
2009-12-09 10:00:00,52.45,52.5,52.35,52.39,13100.0,36.8023,36.8374,36.7321,36.7602,13100.0
2009-12-09 10:30:00,52.4,52.65,52.31,52.56,14400.0,36.7672,36.9426,36.7041,36.8795,14400.0
2009-12-09 11:00:00,52.56,52.61,52.53,52.55,13900.0,36.8795,36.9146,36.8584,36.8725,13900.0
2009-12-09 11:30:00,52.54,52.54,52.45,52.52,14400.0,36.8655,36.8655,36.8023,36.8514,14400.0
2009-12-09 12:00:00,52.5,52.5,52.34,52.42,37300.0,36.8374,36.8374,36.7251,36.7813,37300.0
2009-12-09 12:30:00,52.4,52.44,52.37,52.44,12500.0,36.7672,36.7953,36.7462,36.7953,12500.0
2009-12-09 13:00:00,52.43,52.43,52.3,52.35,14300.0,36.7883,36.7883,36.6971,36.7321,14300.0
2009-12-09 13:30:00,52.38,52.38,52.27,52.31,19600.0,36.7532,36.7532,36.676,36.7041,19600.0
2009-12-09 14:00:00,52.31,52.45,52.31,52.37,10200.0,36.7041,36.8023,36.7041,36.7462,10200.0
2009-12-09 14:30:00,52.38,52.55,52.38,52.53,11100.0,36.7532,36.8725,36.7532,36.8584,11100.0
2009-12-09 15:00:00,52.52,52.74,52.5,52.67,23800.0,36.8514,37.0058,36.8374,36.9567,23800.0
2009-12-09 15:30:00,52.67,52.7,52.6,52.67,53400.0,36.9567,36.9777,36.9076,36.9567,53400.0
2009-12-10 09:30:00,53.06,53.17,52.94,53.0,40200.0,37.2303,37.3075,37.1461,37.1882,40200.0
2009-12-10 10:00:00,52.99,53.01,52.83,52.98,12100.0,37.1812,37.1952,37.0689,37.1742,12100.0
2009-12-10 10:30:00,52.95,53.03,52.92,52.98,37700.0,37.1531,37.2093,37.1321,37.1742,37700.0
2009-12-10 11:00:00,52.96,53.08,52.95,52.99,14400.0,37.1602,37.2444,37.1531,37.1812,14400.0
2009-12-10 11:30:00,52.97,53.01,52.95,52.97,16200.0,37.1672,37.1952,37.1531,37.1672,16200.0
2009-12-10 12:00:00,52.93,53.03,52.93,52.94,30700.0,37.1391,37.2093,37.1391,37.1461,30700.0
2009-12-10 12:30:00,52.93,53.01,52.93,53.0,47400.0,37.1391,37.1952,37.1391,37.1882,47400.0
2009-12-10 13:00:00,53.0,53.0,52.85,52.88,17700.0,37.1882,37.1882,37.083,37.104,17700.0
2009-12-10 13:30:00,52.89,52.96,52.88,52.91,30000.0,37.111,37.1602,37.104,37.1251,30000.0
2009-12-10 14:00:00,52.94,53.04,52.93,53.02,45700.0,37.1461,37.2163,37.1391,37.2023,45700.0
2009-12-10 14:30:00,53.0,53.02,52.94,52.96,10800.0,37.1882,37.2023,37.1461,37.1602,10800.0
2009-12-10 15:00:00,52.96,52.96,52.75,52.8,32100.0,37.1602,37.1602,37.0128,37.0479,32100.0
2009-12-10 15:30:00,52.78,52.9,52.78,52.88,65700.0,37.0339,37.1181,37.0339,37.104,65700.0
2009-12-11 09:30:00,53.05,53.2,53.01,53.15,43900.0,37.2233,37.3286,37.1952,37.2935,43900.0
2009-12-11 10:00:00,53.2,53.2,53.06,53.11,17900.0,37.3286,37.3286,37.2303,37.2654,17900.0
2009-12-11 10:30:00,53.14,53.21,53.11,53.2,17800.0,37.2865,37.3356,37.2654,37.3286,17800.0
2009-12-11 11:00:00,53.18,53.18,52.96,53.02,29600.0,37.3145,37.3145,37.1602,37.2023,29600.0
2009-12-11 11:30:00,52.99,53.04,52.93,53.0,25600.0,37.1812,37.2163,37.1391,37.1882,25600.0
2009-12-11 12:00:00,53.01,53.1,53.01,53.06,14000.0,37.1952,37.2584,37.1952,37.2303,14000.0
2009-12-11 12:30:00,53.05,53.17,53.04,53.17,11900.0,37.2233,37.3075,37.2163,37.3075,11900.0
2009-12-11 13:00:00,53.17,53.18,53.13,53.14,11800.0,37.3075,37.3145,37.2794,37.2865,11800.0
2009-12-11 13:30:00,53.16,53.2,53.16,53.18,16600.0,37.3005,37.3286,37.3005,37.3145,16600.0
2009-12-11 14:00:00,53.18,53.27,53.18,53.24,15300.0,37.3145,37.3777,37.3145,37.3566,15300.0
2009-12-11 14:30:00,53.24,53.24,53.17,53.19,13900.0,37.3566,37.3566,37.3075,37.3215,13900.0
2009-12-11 15:00:00,53.19,53.27,53.19,53.27,11800.0,37.3215,37.3777,37.3215,37.3777,11800.0
2009-12-11 15:30:00,53.28,53.32,53.16,53.25,35100.0,37.3847,37.4128,37.3005,37.3636,35100.0
2009-12-14 09:30:00,53.68,53.68,53.41,53.47,31200.0,37.6654,37.6654,37.4759,37.518,31200.0
2009-12-14 10:00:00,53.47,53.49,53.39,53.47,28800.0,37.518,37.532,37.4619,37.518,28800.0
2009-12-14 10:30:00,53.48,53.56,53.43,53.5,24700.0,37.525,37.5812,37.4899,37.5391,24700.0
2009-12-14 11:00:00,53.51,53.58,53.48,53.57,19200.0,37.5461,37.5952,37.525,37.5882,19200.0
2009-12-14 11:30:00,53.58,53.65,53.55,53.56,16200.0,37.5952,37.6443,37.5741,37.5812,16200.0
2009-12-14 12:00:00,53.58,53.64,53.57,53.64,15900.0,37.5952,37.6373,37.5882,37.6373,15900.0
2009-12-14 12:30:00,53.64,53.72,53.63,53.69,11900.0,37.6373,37.6934,37.6303,37.6724,11900.0
2009-12-14 13:00:00,53.67,53.68,53.6,53.65,24400.0,37.6583,37.6654,37.6092,37.6443,24400.0
2009-12-14 13:30:00,53.64,53.65,53.55,53.65,28400.0,37.6373,37.6443,37.5741,37.6443,28400.0
2009-12-14 14:00:00,53.65,53.66,53.6,53.63,21000.0,37.6443,37.6513,37.6092,37.6303,21000.0
2009-12-14 14:30:00,53.63,53.68,53.61,53.64,43900.0,37.6303,37.6654,37.6162,37.6373,43900.0
2009-12-14 15:00:00,53.63,53.68,53.6,53.62,33700.0,37.6303,37.6654,37.6092,37.6233,33700.0
2009-12-14 15:30:00,53.63,53.71,53.63,53.7,58800.0,37.6303,37.6864,37.6303,37.6794,58800.0
2009-12-15 09:30:00,53.53,53.53,53.35,53.41,41400.0,37.5601,37.5601,37.4338,37.4759,41400.0
2009-12-15 10:00:00,53.36,53.53,53.36,53.49,31500.0,37.4408,37.5601,37.4408,37.532,31500.0
2009-12-15 10:30:00,53.47,53.6,53.47,53.55,47100.0,37.518,37.6092,37.518,37.5741,47100.0
2009-12-15 11:00:00,53.56,53.57,53.5,53.51,12800.0,37.5812,37.5882,37.5391,37.5461,12800.0
2009-12-15 11:30:00,53.5,53.54,53.46,53.49,18500.0,37.5391,37.5671,37.511,37.532,18500.0
2009-12-15 12:00:00,53.49,53.53,53.45,53.46,36200.0,37.532,37.5601,37.504,37.511,36200.0
2009-12-15 12:30:00,53.46,53.46,53.38,53.42,23500.0,37.511,37.511,37.4549,37.4829,23500.0
2009-12-15 13:00:00,53.4,53.43,53.35,53.36,39800.0,37.4689,37.4899,37.4338,37.4408,39800.0
2009-12-15 13:30:00,53.36,53.42,53.35,53.42,21200.0,37.4408,37.4829,37.4338,37.4829,21200.0
2009-12-15 14:00:00,53.41,53.43,53.39,53.4,32200.0,37.4759,37.4899,37.4619,37.4689,32200.0
2009-12-15 14:30:00,53.4,53.42,53.37,53.38,38100.0,37.4689,37.4829,37.4478,37.4549,38100.0
2009-12-15 15:00:00,53.38,53.43,53.28,53.32,45400.0,37.4549,37.4899,37.3847,37.4128,45400.0
2009-12-15 15:30:00,53.3,53.34,53.17,53.33,85200.0,37.3987,37.4268,37.3075,37.4198,85200.0
2009-12-15 16:00:00,53.33,53.33,53.33,53.33,0.0,37.4198,37.4198,37.4198,37.4198,0.0
2009-12-16 09:30:00,53.6,53.65,53.52,53.61,24200.0,37.6092,37.6443,37.5531,37.6162,24200.0
2009-12-16 10:00:00,53.59,53.62,53.51,53.53,18200.0,37.6022,37.6233,37.5461,37.5601,18200.0
2009-12-16 10:30:00,53.52,53.65,53.52,53.63,14600.0,37.5531,37.6443,37.5531,37.6303,14600.0
2009-12-16 11:00:00,53.63,53.68,53.59,53.67,6500.0,37.6303,37.6654,37.6022,37.6583,6500.0
2009-12-16 11:30:00,53.66,53.68,53.59,53.61,18300.0,37.6513,37.6654,37.6022,37.6162,18300.0
2009-12-16 12:00:00,53.62,53.64,53.59,53.63,17300.0,37.6233,37.6373,37.6022,37.6303,17300.0
2009-12-16 12:30:00,53.61,53.63,53.57,53.6,25200.0,37.6162,37.6303,37.5882,37.6092,25200.0
2009-12-16 13:00:00,53.6,53.62,53.57,53.62,20700.0,37.6092,37.6233,37.5882,37.6233,20700.0
2009-12-16 13:30:00,53.62,53.62,53.58,53.59,10100.0,37.6233,37.6233,37.5952,37.6022,10100.0
2009-12-16 14:00:00,53.58,53.66,53.46,53.59,19700.0,37.5952,37.6513,37.511,37.6022,19700.0
2009-12-16 14:30:00,53.57,53.59,53.45,53.49,20500.0,37.5882,37.6022,37.504,37.532,20500.0
2009-12-16 15:00:00,53.45,53.49,53.31,53.31,21200.0,37.504,37.532,37.4057,37.4057,21200.0
2009-12-16 15:30:00,53.32,53.43,53.3,53.41,34600.0,37.4128,37.4899,37.3987,37.4759,34600.0
2009-12-17 09:30:00,53.02,53.09,52.86,52.86,51600.0,37.2023,37.2514,37.09,37.09,51600.0
2009-12-17 10:00:00,52.89,53.01,52.83,52.99,21500.0,37.111,37.1952,37.0689,37.1812,21500.0
2009-12-17 10:30:00,53.0,53.11,52.93,53.09,19600.0,37.1882,37.2654,37.1391,37.2514,19600.0
2009-12-17 11:00:00,53.1,53.11,53.0,53.09,11000.0,37.2584,37.2654,37.1882,37.2514,11000.0
2009-12-17 11:30:00,53.01,53.01,52.86,52.9,35600.0,37.1952,37.1952,37.09,37.1181,35600.0
2009-12-17 12:00:00,52.9,52.92,52.85,52.87,15500.0,37.1181,37.1321,37.083,37.097,15500.0
2009-12-17 12:30:00,52.85,52.85,52.74,52.78,15000.0,37.083,37.083,37.0058,37.0339,15000.0
2009-12-17 13:00:00,52.79,52.86,52.79,52.85,7000.0,37.0409,37.09,37.0409,37.083,7000.0
2009-12-17 13:30:00,52.85,52.88,52.79,52.86,49600.0,37.083,37.104,37.0409,37.09,49600.0
2009-12-17 14:00:00,52.86,52.9,52.84,52.88,16600.0,37.09,37.1181,37.076,37.104,16600.0
2009-12-17 14:30:00,52.87,52.93,52.83,52.86,29300.0,37.097,37.1391,37.0689,37.09,29300.0
2009-12-17 15:00:00,52.84,52.89,52.78,52.79,25900.0,37.076,37.111,37.0339,37.0409,25900.0
2009-12-17 15:30:00,52.78,52.9,52.76,52.76,47200.0,37.0339,37.1181,37.0198,37.0198,47200.0
2009-12-18 09:30:00,53.03,53.06,52.85,52.9,49600.0,37.2093,37.2303,37.083,37.1181,49600.0
2009-12-18 10:00:00,52.92,52.98,52.81,52.91,26400.0,37.1321,37.1742,37.0549,37.1251,26400.0
2009-12-18 10:30:00,52.88,52.88,52.73,52.79,11800.0,37.104,37.104,36.9988,37.0409,11800.0
2009-12-18 11:00:00,52.8,52.81,52.57,52.64,14800.0,37.0479,37.0549,36.8865,36.9356,14800.0
2009-12-18 11:30:00,52.63,52.67,52.56,52.63,12400.0,36.9286,36.9567,36.8795,36.9286,12400.0
2009-12-18 12:00:00,52.65,52.8,52.63,52.8,24000.0,36.9426,37.0479,36.9286,37.0479,24000.0
2009-12-18 12:30:00,52.78,52.83,52.76,52.82,72100.0,37.0339,37.0689,37.0198,37.0619,72100.0
2009-12-18 13:00:00,52.82,52.94,52.81,52.92,20800.0,37.0619,37.1461,37.0549,37.1321,20800.0
2009-12-18 13:30:00,52.92,52.93,52.84,52.86,6400.0,37.1321,37.1391,37.076,37.09,6400.0
2009-12-18 14:00:00,52.88,52.9,52.84,52.85,12400.0,37.104,37.1181,37.076,37.083,12400.0
2009-12-18 14:30:00,52.85,52.89,52.82,52.89,18900.0,37.083,37.111,37.0619,37.111,18900.0
2009-12-18 15:00:00,52.91,52.95,52.86,52.86,11300.0,37.1251,37.1531,37.09,37.09,11300.0
2009-12-18 15:30:00,52.83,53.05,52.81,53.03,56700.0,37.0689,37.2233,37.0549,37.2093,56700.0
2009-12-21 09:30:00,53.24,53.58,53.22,53.52,59100.0,37.3566,37.5952,37.3426,37.5531,59100.0
2009-12-21 10:00:00,53.55,53.7,53.53,53.64,15100.0,37.5741,37.6794,37.5601,37.6373,15100.0
2009-12-21 10:30:00,53.63,53.66,53.56,53.58,7200.0,37.6303,37.6513,37.5812,37.5952,7200.0
2009-12-21 11:00:00,53.58,53.64,53.55,53.61,17300.0,37.5952,37.6373,37.5741,37.6162,17300.0
2009-12-21 11:30:00,53.6,53.66,53.59,53.62,15500.0,37.6092,37.6513,37.6022,37.6233,15500.0
2009-12-21 12:00:00,53.64,53.73,53.62,53.65,26400.0,37.6373,37.7004,37.6233,37.6443,26400.0
2009-12-21 12:30:00,53.65,53.68,53.61,53.64,43600.0,37.6443,37.6654,37.6162,37.6373,43600.0
2009-12-21 13:00:00,53.64,53.65,53.59,53.6,11700.0,37.6373,37.6443,37.6022,37.6092,11700.0
2009-12-21 13:30:00,53.63,53.64,53.58,53.63,9300.0,37.6303,37.6373,37.5952,37.6303,9300.0
2009-12-21 14:00:00,53.62,53.66,53.59,53.62,20000.0,37.6233,37.6513,37.6022,37.6233,20000.0
2009-12-21 14:30:00,53.64,53.64,53.58,53.58,29000.0,37.6373,37.6373,37.5952,37.5952,29000.0
2009-12-21 15:00:00,53.58,53.58,53.47,53.53,17800.0,37.5952,37.5952,37.518,37.5601,17800.0
2009-12-21 15:30:00,53.53,53.58,53.51,53.58,41600.0,37.5601,37.5952,37.5461,37.5952,41600.0
2009-12-22 09:30:00,53.63,53.78,53.63,53.67,25000.0,37.6303,37.7355,37.6303,37.6583,25000.0
2009-12-22 10:00:00,53.72,53.81,53.64,53.78,43100.0,37.6934,37.7566,37.6373,37.7355,43100.0
2009-12-22 10:30:00,53.78,53.78,53.64,53.66,9200.0,37.7355,37.7355,37.6373,37.6513,9200.0
2009-12-22 11:00:00,53.65,53.67,53.6,53.62,34600.0,37.6443,37.6583,37.6092,37.6233,34600.0
2009-12-22 11:30:00,53.62,53.63,53.56,53.61,18200.0,37.6233,37.6303,37.5812,37.6162,18200.0
2009-12-22 12:00:00,53.62,53.64,53.62,53.63,5400.0,37.6233,37.6373,37.6233,37.6303,5400.0
2009-12-22 12:30:00,53.65,53.7,53.63,53.69,16000.0,37.6443,37.6794,37.6303,37.6724,16000.0
2009-12-22 13:00:00,53.7,53.74,53.69,53.7,17300.0,37.6794,37.7075,37.6724,37.6794,17300.0
2009-12-22 13:30:00,53.7,53.75,53.69,53.72,11600.0,37.6794,37.7145,37.6724,37.6934,11600.0
2009-12-22 14:00:00,53.7,53.72,53.68,53.68,18800.0,37.6794,37.6934,37.6654,37.6654,18800.0
2009-12-22 14:30:00,53.68,53.7,53.65,53.65,13700.0,37.6654,37.6794,37.6443,37.6443,13700.0
2009-12-22 15:00:00,53.65,53.65,53.61,53.63,13600.0,37.6443,37.6443,37.6162,37.6303,13600.0
2009-12-22 15:30:00,53.64,53.67,53.61,53.64,31300.0,37.6373,37.6583,37.6162,37.6373,31300.0
2009-12-22 16:00:00,53.62,53.62,53.62,53.62,14000.0,37.6233,37.6233,37.6233,37.6233,14000.0
2009-12-23 09:30:00,53.82,53.82,53.71,53.72,30200.0,37.7636,37.7636,37.6864,37.6934,30200.0
2009-12-23 10:00:00,53.7,53.7,53.47,53.5,29600.0,37.6794,37.6794,37.518,37.5391,29600.0
2009-12-23 10:30:00,53.5,53.58,53.5,53.56,38100.0,37.5391,37.5952,37.5391,37.5812,38100.0
2009-12-23 11:00:00,53.55,53.6,53.54,53.57,5700.0,37.5741,37.6092,37.5671,37.5882,5700.0
2009-12-23 11:30:00,53.57,53.63,53.57,53.61,34900.0,37.5882,37.6303,37.5882,37.6162,34900.0
2009-12-23 12:00:00,53.6,53.6,53.57,53.59,32200.0,37.6092,37.6092,37.5882,37.6022,32200.0
2009-12-23 12:30:00,53.59,53.64,53.57,53.61,25900.0,37.6022,37.6373,37.5882,37.6162,25900.0
2009-12-23 13:00:00,53.62,53.65,53.6,53.63,10100.0,37.6233,37.6443,37.6092,37.6303,10100.0
2009-12-23 13:30:00,53.63,53.69,53.62,53.64,18800.0,37.6303,37.6724,37.6233,37.6373,18800.0
2009-12-23 14:00:00,53.66,53.67,53.63,53.64,26700.0,37.6513,37.6583,37.6303,37.6373,26700.0
2009-12-23 14:30:00,53.64,53.66,53.62,53.64,20000.0,37.6373,37.6513,37.6233,37.6373,20000.0
2009-12-23 15:00:00,53.63,53.66,53.59,53.61,30200.0,37.6303,37.6513,37.6022,37.6162,30200.0
2009-12-23 15:30:00,53.59,53.66,53.57,53.6,54900.0,37.6022,37.6513,37.5882,37.6092,54900.0
2009-12-24 09:30:00,53.41,53.47,53.39,53.47,31800.0,37.729,37.7713,37.7148,37.7713,31800.0
2009-12-24 10:00:00,53.48,53.54,53.48,53.53,10700.0,37.7784,37.8208,37.7784,37.8137,10700.0
2009-12-24 10:30:00,53.49,53.5,53.42,53.47,22200.0,37.7855,37.7925,37.736,37.7713,22200.0
2009-12-24 11:00:00,53.46,53.48,53.44,53.45,13700.0,37.7643,37.7784,37.7501,37.7572,13700.0
2009-12-24 11:30:00,53.45,53.5,53.45,53.48,8000.0,37.7572,37.7925,37.7572,37.7784,8000.0
2009-12-24 12:00:00,53.5,53.5,53.47,53.48,12600.0,37.7925,37.7925,37.7713,37.7784,12600.0
2009-12-24 12:30:00,53.5,53.55,53.48,53.55,18600.0,37.7925,37.8278,37.7784,37.8278,18600.0
2009-12-28 09:30:00,53.76,53.76,53.63,53.63,26600.0,37.9762,37.9762,37.8844,37.8844,26600.0
2009-12-28 10:00:00,53.62,53.64,53.51,53.54,17300.0,37.8773,37.8914,37.7996,37.8208,17300.0
2009-12-28 10:30:00,53.54,53.54,53.49,53.51,21100.0,37.8208,37.8208,37.7855,37.7996,21100.0
2009-12-28 11:00:00,53.5,53.55,53.5,53.53,11500.0,37.7925,37.8278,37.7925,37.8137,11500.0
2009-12-28 11:30:00,53.52,53.56,53.51,53.53,97000.0,37.8067,37.8349,37.7996,37.8137,97000.0
2009-12-28 12:00:00,53.52,53.52,53.49,53.51,27800.0,37.8067,37.8067,37.7855,37.7996,27800.0
2009-12-28 12:30:00,53.49,53.51,53.49,53.51,25200.0,37.7855,37.7996,37.7855,37.7996,25200.0
2009-12-28 13:00:00,53.51,53.51,53.49,53.5,14900.0,37.7996,37.7996,37.7855,37.7925,14900.0
2009-12-28 13:30:00,53.48,53.5,53.44,53.46,100900.0,37.7784,37.7925,37.7501,37.7643,100900.0
2009-12-28 14:00:00,53.46,53.47,53.33,53.34,52200.0,37.7643,37.7713,37.6724,37.6795,52200.0
2009-12-28 14:30:00,53.36,53.4,53.34,53.39,23400.0,37.6936,37.7219,37.6795,37.7148,23400.0
2009-12-28 15:00:00,53.4,53.43,53.37,53.39,29200.0,37.7219,37.7431,37.7007,37.7148,29200.0
2009-12-28 15:30:00,53.39,53.55,53.39,53.53,51500.0,37.7148,37.8278,37.7148,37.8137,51500.0
2009-12-29 09:30:00,53.65,53.68,53.57,53.61,34100.0,37.8985,37.9197,37.842,37.8702,34100.0
2009-12-29 10:00:00,53.59,53.68,53.56,53.68,25500.0,37.8561,37.9197,37.8349,37.9197,25500.0
2009-12-29 10:30:00,53.66,53.68,53.59,53.59,42500.0,37.9056,37.9197,37.8561,37.8561,42500.0
2009-12-29 11:00:00,53.59,53.61,53.51,53.51,72200.0,37.8561,37.8702,37.7996,37.7996,72200.0
2009-12-29 11:30:00,53.5,53.57,53.5,53.55,56700.0,37.7925,37.842,37.7925,37.8278,56700.0
2009-12-29 12:00:00,53.54,53.55,53.5,53.5,59000.0,37.8208,37.8278,37.7925,37.7925,59000.0
2009-12-29 12:30:00,53.5,53.55,53.49,53.51,113300.0,37.7925,37.8278,37.7855,37.7996,113300.0
2009-12-29 13:00:00,53.5,53.55,53.5,53.52,140100.0,37.7925,37.8278,37.7925,37.8067,140100.0
2009-12-29 13:30:00,53.52,53.58,53.51,53.56,178600.0,37.8067,37.849,37.7996,37.8349,178600.0
2009-12-29 14:00:00,53.56,53.57,53.54,53.55,57400.0,37.8349,37.842,37.8208,37.8278,57400.0
2009-12-29 14:30:00,53.54,53.57,53.51,53.52,61400.0,37.8208,37.842,37.7996,37.8067,61400.0
2009-12-29 15:00:00,53.51,53.6,53.5,53.58,73000.0,37.7996,37.8632,37.7925,37.849,73000.0
2009-12-29 15:30:00,53.59,53.59,53.44,53.44,145600.0,37.8561,37.8561,37.7501,37.7501,145600.0
2009-12-29 16:00:00,53.46,53.55,53.36,53.36,5000.0,37.7643,37.8278,37.6936,37.6936,5000.0
2009-12-30 09:30:00,53.26,53.49,53.26,53.46,37500.0,37.623,37.7855,37.623,37.7643,37500.0
2009-12-30 10:00:00,53.46,53.48,53.41,53.43,3900.0,37.7643,37.7784,37.729,37.7431,3900.0
2009-12-30 10:30:00,53.43,53.43,53.32,53.37,12400.0,37.7431,37.7431,37.6654,37.7007,12400.0
2009-12-30 11:00:00,53.38,53.41,53.3,53.3,31100.0,37.7078,37.729,37.6512,37.6512,31100.0
2009-12-30 11:30:00,53.31,53.42,53.31,53.41,30500.0,37.6583,37.736,37.6583,37.729,30500.0
2009-12-30 12:00:00,53.42,53.44,53.4,53.42,25500.0,37.736,37.7501,37.7219,37.736,25500.0
2009-12-30 12:30:00,53.43,53.43,53.35,53.37,12300.0,37.7431,37.7431,37.6866,37.7007,12300.0
2009-12-30 13:00:00,53.38,53.41,53.33,53.33,13600.0,37.7078,37.729,37.6724,37.6724,13600.0
2009-12-30 13:30:00,53.32,53.37,53.31,53.36,12700.0,37.6654,37.7007,37.6583,37.6936,12700.0
2009-12-30 14:00:00,53.34,53.37,53.34,53.35,12400.0,37.6795,37.7007,37.6795,37.6866,12400.0
2009-12-30 14:30:00,53.35,53.43,53.35,53.41,11500.0,37.6866,37.7431,37.6866,37.729,11500.0
2009-12-30 15:00:00,53.41,53.41,53.37,53.4,10300.0,37.729,37.729,37.7007,37.7219,10300.0
2009-12-30 15:30:00,53.39,53.48,53.39,53.46,22100.0,37.7148,37.7784,37.7148,37.7643,22100.0
2009-12-31 09:30:00,53.5,53.59,53.49,53.52,21200.0,37.7925,37.8561,37.7855,37.8067,21200.0
2009-12-31 10:00:00,53.49,53.5,53.41,53.44,14600.0,37.7855,37.7925,37.729,37.7501,14600.0
2009-12-31 10:30:00,53.42,53.43,53.39,53.4,7400.0,37.736,37.7431,37.7148,37.7219,7400.0
2009-12-31 11:00:00,53.4,53.41,53.3,53.36,26200.0,37.7219,37.729,37.6512,37.6936,26200.0
2009-12-31 11:30:00,53.32,53.37,53.3,53.33,21500.0,37.6654,37.7007,37.6512,37.6724,21500.0
2009-12-31 12:00:00,53.34,53.37,53.32,53.35,51000.0,37.6795,37.7007,37.6654,37.6866,51000.0
2009-12-31 12:30:00,53.36,53.38,53.33,53.36,10400.0,37.6936,37.7078,37.6724,37.6936,10400.0
2009-12-31 13:00:00,53.36,53.38,53.3,53.32,26100.0,37.6936,37.7078,37.6512,37.6654,26100.0
2009-12-31 13:30:00,53.36,53.38,53.35,53.36,4400.0,37.6936,37.7078,37.6866,37.6936,4400.0
2009-12-31 14:00:00,53.36,53.36,53.33,53.33,8300.0,37.6936,37.6936,37.6724,37.6724,8300.0
2009-12-31 14:30:00,53.35,53.37,53.33,53.37,11400.0,37.6866,37.7007,37.6724,37.7007,11400.0
2009-12-31 15:00:00,53.4,53.4,53.34,53.34,23600.0,37.7219,37.7219,37.6795,37.6795,23600.0
2009-12-31 15:30:00,53.36,53.36,52.98,52.98,43700.0,37.6936,37.6936,37.4252,37.4252,43700.0
2010-01-04 09:30:00,53.47,53.67,53.39,53.6,75500.0,37.7713,37.9126,37.7148,37.8632,75500.0
2010-01-04 10:00:00,53.6,53.72,53.58,53.72,33700.0,37.8632,37.9479,37.849,37.9479,33700.0
2010-01-04 10:30:00,53.75,53.81,53.74,53.78,19600.0,37.9691,38.0115,37.9621,37.9903,19600.0
2010-01-04 11:00:00,53.77,53.86,53.77,53.83,45200.0,37.9833,38.0468,37.9833,38.0256,45200.0
2010-01-04 11:30:00,53.84,53.92,53.83,53.87,33400.0,38.0327,38.0892,38.0256,38.0539,33400.0
2010-01-04 12:00:00,53.89,53.89,53.86,53.88,17400.0,38.068,38.068,38.0468,38.061,17400.0
2010-01-04 12:30:00,53.89,53.91,53.88,53.9,17700.0,38.068,38.0822,38.061,38.0751,17700.0
2010-01-04 13:00:00,53.9,53.95,53.89,53.94,23300.0,38.0751,38.1104,38.068,38.1033,23300.0
2010-01-04 13:30:00,53.94,53.95,53.83,53.84,42700.0,38.1033,38.1104,38.0256,38.0327,42700.0
2010-01-04 14:00:00,53.84,53.86,53.81,53.84,44600.0,38.0327,38.0468,38.0115,38.0327,44600.0
2010-01-04 14:30:00,53.85,53.93,53.85,53.88,60500.0,38.0398,38.0963,38.0398,38.061,60500.0
2010-01-04 15:00:00,53.88,53.93,53.85,53.86,85800.0,38.061,38.0963,38.0398,38.0468,85800.0
2010-01-04 15:30:00,53.86,53.9,53.83,53.88,204700.0,38.0468,38.0751,38.0256,38.061,204700.0
2010-01-05 09:30:00,53.93,53.97,53.82,53.82,82000.0,38.0963,38.1245,38.0186,38.0186,82000.0
2010-01-05 10:00:00,53.8,54.09,53.75,54.07,16100.0,38.0044,38.2093,37.9691,38.1952,16100.0
2010-01-05 10:30:00,54.05,54.13,54.03,54.09,15300.0,38.181,38.2376,38.1669,38.2093,15300.0
2010-01-05 11:00:00,54.08,54.1,53.98,53.98,10700.0,38.2022,38.2164,38.1316,38.1316,10700.0
2010-01-05 11:30:00,53.98,54.02,53.94,54.01,31900.0,38.1316,38.1599,38.1033,38.1528,31900.0
2010-01-05 12:00:00,54.02,54.1,54.01,54.03,32000.0,38.1599,38.2164,38.1528,38.1669,32000.0
2010-01-05 12:30:00,54.03,54.04,53.97,53.98,31100.0,38.1669,38.174,38.1245,38.1316,31100.0
2010-01-05 13:00:00,54.0,54.01,53.91,53.93,34700.0,38.1457,38.1528,38.0822,38.0963,34700.0
2010-01-05 13:30:00,53.93,54.01,53.91,53.98,56800.0,38.0963,38.1528,38.0822,38.1316,56800.0
2010-01-05 14:00:00,53.98,53.99,53.87,53.92,49400.0,38.1316,38.1387,38.0539,38.0892,49400.0
2010-01-05 14:30:00,53.93,54.01,53.91,53.99,50800.0,38.0963,38.1528,38.0822,38.1387,50800.0
2010-01-05 15:00:00,54.0,54.11,54.0,54.09,111500.0,38.1457,38.2234,38.1457,38.2093,111500.0
2010-01-05 15:30:00,54.09,54.18,54.09,54.15,140000.0,38.2093,38.2729,38.2093,38.2517,140000.0
2010-01-05 16:00:00,54.15,54.15,54.15,54.15,0.0,38.2517,38.2517,38.2517,38.2517,0.0
2010-01-06 09:30:00,54.12,54.18,54.07,54.13,33500.0,38.2305,38.2729,38.1952,38.2376,33500.0
2010-01-06 10:00:00,54.11,54.24,54.11,54.22,25500.0,38.2234,38.3153,38.2234,38.3011,25500.0
2010-01-06 10:30:00,54.22,54.24,54.13,54.24,10500.0,38.3011,38.3153,38.2376,38.3153,10500.0
2010-01-06 11:00:00,54.24,54.28,54.22,54.25,10900.0,38.3153,38.3435,38.3011,38.3223,10900.0
2010-01-06 11:30:00,54.27,54.34,54.26,54.29,24300.0,38.3365,38.3859,38.3294,38.3506,24300.0
2010-01-06 12:00:00,54.3,54.32,54.22,54.22,33100.0,38.3576,38.3718,38.3011,38.3011,33100.0
2010-01-06 12:30:00,54.24,54.29,54.22,54.29,23700.0,38.3153,38.3506,38.3011,38.3506,23700.0
2010-01-06 13:00:00,54.3,54.34,54.28,54.31,51700.0,38.3576,38.3859,38.3435,38.3647,51700.0
2010-01-06 13:30:00,54.31,54.33,54.26,54.29,45800.0,38.3647,38.3788,38.3294,38.3506,45800.0
2010-01-06 14:00:00,54.3,54.36,54.28,54.34,41400.0,38.3576,38.4,38.3435,38.3859,41400.0
2010-01-06 14:30:00,54.34,54.4,54.34,54.38,63600.0,38.3859,38.4283,38.3859,38.4142,63600.0
2010-01-06 15:00:00,54.38,54.39,54.31,54.33,83800.0,38.4142,38.4212,38.3647,38.3788,83800.0
2010-01-06 15:30:00,54.33,54.37,54.26,54.28,146200.0,38.3788,38.4071,38.3294,38.3435,146200.0
2010-01-07 09:30:00,54.27,54.34,54.13,54.15,41300.0,38.3365,38.3859,38.2376,38.2517,41300.0
2010-01-07 10:00:00,54.15,54.29,54.15,54.26,29300.0,38.2517,38.3506,38.2517,38.3294,29300.0
2010-01-07 10:30:00,54.27,54.49,54.25,54.44,47100.0,38.3365,38.4919,38.3223,38.4565,47100.0
2010-01-07 11:00:00,54.45,54.51,54.44,54.49,20200.0,38.4636,38.506,38.4565,38.4919,20200.0
2010-01-07 11:30:00,54.5,54.53,54.46,54.53,18100.0,38.4989,38.5201,38.4707,38.5201,18100.0
2010-01-07 12:00:00,54.51,54.62,54.51,54.6,28600.0,38.506,38.5837,38.506,38.5696,28600.0
2010-01-07 12:30:00,54.6,54.67,54.6,54.63,18200.0,38.5696,38.619,38.5696,38.5908,18200.0
2010-01-07 13:00:00,54.62,54.63,54.57,54.62,13600.0,38.5837,38.5908,38.5484,38.5837,13600.0
2010-01-07 13:30:00,54.62,54.66,54.62,54.65,14800.0,38.5837,38.612,38.5837,38.6049,14800.0
2010-01-07 14:00:00,54.63,54.72,54.62,54.72,215100.0,38.5908,38.6543,38.5837,38.6543,215100.0
2010-01-07 14:30:00,54.72,54.84,54.71,54.79,11600.0,38.6543,38.7391,38.6473,38.7038,11600.0
2010-01-07 15:00:00,54.76,54.79,54.63,54.76,21400.0,38.6826,38.7038,38.5908,38.6826,21400.0
2010-01-07 15:30:00,54.78,54.83,54.75,54.75,97500.0,38.6967,38.732,38.6755,38.6755,97500.0
2010-01-08 09:30:00,54.68,54.71,54.54,54.7,47700.0,38.6261,38.6473,38.5272,38.6402,47700.0
2010-01-08 10:00:00,54.72,54.75,54.67,54.72,36400.0,38.6543,38.6755,38.619,38.6543,36400.0
2010-01-08 10:30:00,54.71,54.73,54.62,54.69,27100.0,38.6473,38.6614,38.5837,38.6331,27100.0
2010-01-08 11:00:00,54.69,54.69,54.64,54.64,19200.0,38.6331,38.6331,38.5978,38.5978,19200.0
2010-01-08 11:30:00,54.65,54.65,54.56,54.63,14300.0,38.6049,38.6049,38.5413,38.5908,14300.0
2010-01-08 12:00:00,54.62,54.66,54.6,54.63,25600.0,38.5837,38.612,38.5696,38.5908,25600.0
2010-01-08 12:30:00,54.64,54.67,54.59,54.59,20100.0,38.5978,38.619,38.5625,38.5625,20100.0
2010-01-08 13:00:00,54.59,54.68,54.59,54.64,10000.0,38.5625,38.6261,38.5625,38.5978,10000.0
2010-01-08 13:30:00,54.65,54.7,54.58,54.58,19000.0,38.6049,38.6402,38.5554,38.5554,19000.0
2010-01-08 14:00:00,54.57,54.61,54.55,54.61,26700.0,38.5484,38.5766,38.5343,38.5766,26700.0
2010-01-08 14:30:00,54.61,54.64,54.58,54.6,37500.0,38.5766,38.5978,38.5554,38.5696,37500.0
2010-01-08 15:00:00,54.6,54.67,54.58,54.65,21100.0,38.5696,38.619,38.5554,38.6049,21100.0
2010-01-08 15:30:00,54.65,54.86,54.63,54.85,28700.0,38.6049,38.7532,38.5908,38.7462,28700.0
2010-01-11 09:30:00,55.07,55.18,54.92,54.92,32100.0,38.9016,38.9793,38.7956,38.7956,32100.0
2010-01-11 10:00:00,54.94,55.0,54.86,54.96,41600.0,38.8097,38.8521,38.7532,38.8239,41600.0
2010-01-11 10:30:00,54.98,55.02,54.93,55.0,22100.0,38.838,38.8663,38.8027,38.8521,22100.0
2010-01-11 11:00:00,55.0,55.0,54.86,54.89,19200.0,38.8521,38.8521,38.7532,38.7744,19200.0
2010-01-11 11:30:00,54.91,54.95,54.9,54.95,45100.0,38.7886,38.8168,38.7815,38.8168,45100.0
2010-01-11 12:00:00,54.96,54.96,54.89,54.9,17100.0,38.8239,38.8239,38.7744,38.7815,17100.0
2010-01-11 12:30:00,54.91,54.91,54.8,54.82,15800.0,38.7886,38.7886,38.7109,38.725,15800.0
2010-01-11 13:00:00,54.84,54.89,54.83,54.88,20100.0,38.7391,38.7744,38.732,38.7674,20100.0
2010-01-11 13:30:00,54.88,54.94,54.87,54.93,12600.0,38.7674,38.8097,38.7603,38.8027,12600.0
2010-01-11 14:00:00,54.91,54.97,54.88,54.95,24000.0,38.7886,38.8309,38.7674,38.8168,24000.0
2010-01-11 14:30:00,54.93,54.97,54.91,54.96,26400.0,38.8027,38.8309,38.7886,38.8239,26400.0
2010-01-11 15:00:00,54.96,55.07,54.96,55.07,93400.0,38.8239,38.9016,38.8239,38.9016,93400.0
2010-01-11 15:30:00,55.09,55.1,55.01,55.05,31500.0,38.9157,38.9228,38.8592,38.8875,31500.0
2010-01-12 09:30:00,54.61,54.74,54.53,54.73,39600.0,38.5766,38.6685,38.5201,38.6614,39600.0
2010-01-12 10:00:00,54.73,54.76,54.63,54.74,15900.0,38.6614,38.6826,38.5908,38.6685,15900.0
2010-01-12 10:30:00,54.74,54.75,54.7,54.71,20900.0,38.6685,38.6755,38.6402,38.6473,20900.0
2010-01-12 11:00:00,54.71,54.72,54.66,54.72,43800.0,38.6473,38.6543,38.612,38.6543,43800.0
2010-01-12 11:30:00,54.73,54.74,54.6,54.63,15900.0,38.6614,38.6685,38.5696,38.5908,15900.0
2010-01-12 12:00:00,54.61,54.61,54.42,54.43,30200.0,38.5766,38.5766,38.4424,38.4495,30200.0
2010-01-12 12:30:00,54.43,54.46,54.34,54.35,45400.0,38.4495,38.4707,38.3859,38.393,45400.0
2010-01-12 13:00:00,54.36,54.4,54.29,54.34,126700.0,38.4,38.4283,38.3506,38.3859,126700.0
2010-01-12 13:30:00,54.35,54.44,54.35,54.43,12000.0,38.393,38.4565,38.393,38.4495,12000.0
2010-01-12 14:00:00,54.44,54.44,54.38,54.38,15800.0,38.4565,38.4565,38.4142,38.4142,15800.0
2010-01-12 14:30:00,54.42,54.48,54.33,54.47,19900.0,38.4424,38.4848,38.3788,38.4777,19900.0
2010-01-12 15:00:00,54.47,54.47,54.38,54.42,27300.0,38.4777,38.4777,38.4142,38.4424,27300.0
2010-01-12 15:30:00,54.44,54.51,54.32,54.49,36900.0,38.4565,38.506,38.3718,38.4919,36900.0
2010-01-12 16:00:00,54.5,54.57,54.5,54.55,1100.0,38.4989,38.5484,38.4989,38.5343,1100.0
2010-01-13 09:30:00,54.71,54.71,54.54,54.57,52300.0,38.6473,38.6473,38.5272,38.5484,52300.0
2010-01-13 10:00:00,54.58,54.61,54.4,54.42,39600.0,38.5554,38.5766,38.4283,38.4424,39600.0
2010-01-13 10:30:00,54.44,54.52,54.4,54.52,21100.0,38.4565,38.5131,38.4283,38.5131,21100.0
2010-01-13 11:00:00,54.53,54.74,54.51,54.7,17500.0,38.5201,38.6685,38.506,38.6402,17500.0
2010-01-13 11:30:00,54.71,54.79,54.71,54.79,17900.0,38.6473,38.7038,38.6473,38.7038,17900.0
2010-01-13 12:00:00,54.78,54.92,54.78,54.9,26500.0,38.6967,38.7956,38.6967,38.7815,26500.0
2010-01-13 12:30:00,54.9,54.98,54.88,54.89,19700.0,38.7815,38.838,38.7674,38.7744,19700.0
2010-01-13 13:00:00,54.89,54.94,54.85,54.9,9500.0,38.7744,38.8097,38.7462,38.7815,9500.0
2010-01-13 13:30:00,54.91,54.93,54.85,54.85,9800.0,38.7886,38.8027,38.7462,38.7462,9800.0
2010-01-13 14:00:00,54.85,54.94,54.83,54.87,11900.0,38.7462,38.8097,38.732,38.7603,11900.0
2010-01-13 14:30:00,54.88,55.01,54.86,55.0,13400.0,38.7674,38.8592,38.7532,38.8521,13400.0
2010-01-13 15:00:00,55.01,55.07,54.94,55.04,10100.0,38.8592,38.9016,38.8097,38.8804,10100.0
2010-01-13 15:30:00,55.05,55.11,54.97,54.97,38700.0,38.8875,38.9298,38.8309,38.8309,38700.0
2010-01-14 09:30:00,54.95,54.99,54.85,54.94,36900.0,38.8168,38.8451,38.7462,38.8097,36900.0
2010-01-14 10:00:00,54.93,55.08,54.92,55.03,29300.0,38.8027,38.9086,38.7956,38.8733,29300.0
2010-01-14 10:30:00,55.03,55.07,54.91,54.92,12800.0,38.8733,38.9016,38.7886,38.7956,12800.0
2010-01-14 11:00:00,54.91,54.95,54.87,54.93,10500.0,38.7886,38.8168,38.7603,38.8027,10500.0
2010-01-14 11:30:00,54.95,54.99,54.93,54.95,50000.0,38.8168,38.8451,38.8027,38.8168,50000.0
2010-01-14 12:00:00,54.95,54.99,54.94,54.98,22500.0,38.8168,38.8451,38.8097,38.838,22500.0
2010-01-14 12:30:00,54.98,55.03,54.98,55.01,21700.0,38.838,38.8733,38.838,38.8592,21700.0
2010-01-14 13:00:00,55.0,55.02,54.99,55.01,13500.0,38.8521,38.8663,38.8451,38.8592,13500.0
2010-01-14 13:30:00,55.02,55.1,55.02,55.06,13500.0,38.8663,38.9228,38.8663,38.8945,13500.0
2010-01-14 14:00:00,55.08,55.09,55.05,55.07,145800.0,38.9086,38.9157,38.8875,38.9016,145800.0
2010-01-14 14:30:00,55.05,55.11,55.04,55.08,18600.0,38.8875,38.9298,38.8804,38.9086,18600.0
2010-01-14 15:00:00,55.13,55.17,55.1,55.1,19300.0,38.944,38.9722,38.9228,38.9228,19300.0
2010-01-14 15:30:00,55.11,55.14,55.06,55.1,25900.0,38.9298,38.951,38.8945,38.9228,25900.0
2010-01-15 09:30:00,54.96,54.96,54.58,54.63,114800.0,38.8239,38.8239,38.5554,38.5908,114800.0
2010-01-15 10:00:00,54.61,54.61,54.4,54.5,38700.0,38.5766,38.5766,38.4283,38.4989,38700.0
2010-01-15 10:30:00,54.49,54.49,54.34,54.36,31800.0,38.4919,38.4919,38.3859,38.4,31800.0
2010-01-15 11:00:00,54.4,54.45,54.37,54.37,17200.0,38.4283,38.4636,38.4071,38.4071,17200.0
2010-01-15 11:30:00,54.38,54.4,54.3,54.35,18000.0,38.4142,38.4283,38.3576,38.393,18000.0
2010-01-15 12:00:00,54.34,54.4,54.24,54.24,17400.0,38.3859,38.4283,38.3153,38.3153,17400.0
2010-01-15 12:30:00,54.25,54.29,54.19,54.25,10500.0,38.3223,38.3506,38.2799,38.3223,10500.0
2010-01-15 13:00:00,54.25,54.29,54.23,54.29,10900.0,38.3223,38.3506,38.3082,38.3506,10900.0
2010-01-15 13:30:00,54.29,54.35,54.28,54.32,16600.0,38.3506,38.393,38.3435,38.3718,16600.0
2010-01-15 14:00:00,54.34,54.36,54.3,54.32,21800.0,38.3859,38.4,38.3576,38.3718,21800.0
2010-01-15 14:30:00,54.29,54.31,54.25,54.28,39700.0,38.3506,38.3647,38.3223,38.3435,39700.0
2010-01-15 15:00:00,54.28,54.43,54.28,54.41,25300.0,38.3435,38.4495,38.3435,38.4354,25300.0
2010-01-15 15:30:00,54.45,54.47,54.42,54.43,27700.0,38.4636,38.4777,38.4424,38.4495,27700.0
2010-01-19 09:30:00,54.45,54.68,54.34,54.64,51900.0,38.4636,38.6261,38.3859,38.5978,51900.0
2010-01-19 10:00:00,54.65,54.8,54.63,54.78,19900.0,38.6049,38.7109,38.5908,38.6967,19900.0
2010-01-19 10:30:00,54.76,54.91,54.76,54.85,16600.0,38.6826,38.7886,38.6826,38.7462,16600.0
2010-01-19 11:00:00,54.82,54.85,54.78,54.81,24500.0,38.725,38.7462,38.6967,38.7179,24500.0
2010-01-19 11:30:00,54.82,54.88,54.79,54.84,18000.0,38.725,38.7674,38.7038,38.7391,18000.0
2010-01-19 12:00:00,54.85,55.01,54.85,54.99,11800.0,38.7462,38.8592,38.7462,38.8451,11800.0
2010-01-19 12:30:00,54.99,55.05,54.98,55.03,7800.0,38.8451,38.8875,38.838,38.8733,7800.0
2010-01-19 13:00:00,55.0,55.03,54.94,54.99,14100.0,38.8521,38.8733,38.8097,38.8451,14100.0
2010-01-19 13:30:00,54.98,55.0,54.96,55.0,9200.0,38.838,38.8521,38.8239,38.8521,9200.0
2010-01-19 14:00:00,55.01,55.04,54.99,55.03,31800.0,38.8592,38.8804,38.8451,38.8733,31800.0
2010-01-19 14:30:00,55.02,55.03,54.98,55.01,13800.0,38.8663,38.8733,38.838,38.8592,13800.0
2010-01-19 15:00:00,55.0,55.11,54.97,55.11,30800.0,38.8521,38.9298,38.8309,38.9298,30800.0
2010-01-19 15:30:00,55.09,55.14,55.07,55.14,22900.0,38.9157,38.951,38.9016,38.951,22900.0
2010-01-19 16:00:00,55.13,55.13,55.13,55.13,100.0,38.944,38.944,38.944,38.944,100.0
2010-01-20 09:30:00,54.71,54.83,54.62,54.74,54600.0,38.6473,38.732,38.5837,38.6685,54600.0
2010-01-20 10:00:00,54.7,54.72,54.53,54.53,14200.0,38.6402,38.6543,38.5201,38.5201,14200.0
2010-01-20 10:30:00,54.52,54.59,54.43,54.43,40900.0,38.5131,38.5625,38.4495,38.4495,40900.0
2010-01-20 11:00:00,54.44,54.44,54.29,54.39,19700.0,38.4565,38.4565,38.3506,38.4212,19700.0
2010-01-20 11:30:00,54.41,54.44,54.38,54.41,9000.0,38.4354,38.4565,38.4142,38.4354,9000.0
2010-01-20 12:00:00,54.44,54.49,54.37,54.44,24500.0,38.4565,38.4919,38.4071,38.4565,24500.0
2010-01-20 12:30:00,54.48,54.48,54.37,54.41,29800.0,38.4848,38.4848,38.4071,38.4354,29800.0
2010-01-20 13:00:00,54.41,54.43,54.33,54.4,18700.0,38.4354,38.4495,38.3788,38.4283,18700.0
2010-01-20 13:30:00,54.39,54.55,54.37,54.52,26800.0,38.4212,38.5343,38.4071,38.5131,26800.0
2010-01-20 14:00:00,54.51,54.57,54.5,54.52,9100.0,38.506,38.5484,38.4989,38.5131,9100.0
2010-01-20 14:30:00,54.51,54.66,54.5,54.64,16600.0,38.506,38.612,38.4989,38.5978,16600.0
2010-01-20 15:00:00,54.63,54.71,54.6,54.7,21000.0,38.5908,38.6473,38.5696,38.6402,21000.0
2010-01-20 15:30:00,54.7,54.75,54.61,54.74,29800.0,38.6402,38.6755,38.5766,38.6685,29800.0
2010-01-21 09:30:00,54.71,54.86,54.61,54.67,61100.0,38.6473,38.7532,38.5766,38.619,61100.0
2010-01-21 10:00:00,54.66,54.79,54.1,54.1,56100.0,38.612,38.7038,38.2164,38.2164,56100.0
2010-01-21 10:30:00,54.07,54.12,53.94,54.02,38800.0,38.1952,38.2305,38.1033,38.1599,38800.0
2010-01-21 11:00:00,54.04,54.05,53.79,53.88,24900.0,38.174,38.181,37.9974,38.061,24900.0
2010-01-21 11:30:00,53.89,53.89,53.51,53.64,51900.0,38.068,38.068,37.7996,37.8914,51900.0
2010-01-21 12:00:00,53.64,53.86,53.6,53.62,23000.0,37.8914,38.0468,37.8632,37.8773,23000.0
2010-01-21 12:30:00,53.63,53.7,53.55,53.59,20200.0,37.8844,37.9338,37.8278,37.8561,20200.0
2010-01-21 13:00:00,53.58,53.7,53.49,53.64,32300.0,37.849,37.9338,37.7855,37.8914,32300.0
2010-01-21 13:30:00,53.68,53.79,53.67,53.76,25800.0,37.9197,37.9974,37.9126,37.9762,25800.0
2010-01-21 14:00:00,53.76,53.87,53.61,53.87,18600.0,37.9762,38.0539,37.8702,38.0539,18600.0
2010-01-21 14:30:00,53.87,53.94,53.72,53.77,41400.0,38.0539,38.1033,37.9479,37.9833,41400.0
2010-01-21 15:00:00,53.77,53.78,53.55,53.58,40500.0,37.9833,37.9903,37.8278,37.849,40500.0
2010-01-21 15:30:00,53.6,53.76,53.54,53.55,73700.0,37.8632,37.9762,37.8208,37.8278,73700.0
2010-01-22 09:30:00,53.4,53.55,53.29,53.4,88600.0,37.7219,37.8278,37.6442,37.7219,88600.0
2010-01-22 10:00:00,53.4,53.43,53.05,53.35,37300.0,37.7219,37.7431,37.4746,37.6866,37300.0
2010-01-22 10:30:00,53.35,53.46,53.27,53.46,33600.0,37.6866,37.7643,37.6301,37.7643,33600.0
2010-01-22 11:00:00,53.48,53.59,53.34,53.56,95100.0,37.7784,37.8561,37.6795,37.8349,95100.0
2010-01-22 11:30:00,53.56,53.57,53.33,53.37,42700.0,37.8349,37.842,37.6724,37.7007,42700.0
2010-01-22 12:00:00,53.37,53.44,53.27,53.41,11800.0,37.7007,37.7501,37.6301,37.729,11800.0
2010-01-22 12:30:00,53.44,53.51,53.31,53.35,9800.0,37.7501,37.7996,37.6583,37.6866,9800.0
2010-01-22 13:00:00,53.33,53.33,53.23,53.25,16500.0,37.6724,37.6724,37.6018,37.6159,16500.0
2010-01-22 13:30:00,53.25,53.26,53.09,53.14,25700.0,37.6159,37.623,37.5029,37.5382,25700.0
2010-01-22 14:00:00,53.14,53.2,53.05,53.11,10600.0,37.5382,37.5806,37.4746,37.517,10600.0
2010-01-22 14:30:00,53.07,53.16,52.87,52.87,34700.0,37.4888,37.5524,37.3475,37.3475,34700.0
2010-01-22 15:00:00,52.82,52.94,52.56,52.67,47300.0,37.3122,37.3969,37.1285,37.2062,47300.0
2010-01-22 15:30:00,52.68,52.71,52.39,52.45,65900.0,37.2133,37.2345,37.0084,37.0508,65900.0
2010-01-25 09:30:00,53.04,53.06,52.92,52.94,25800.0,37.4676,37.4817,37.3828,37.3969,25800.0
2010-01-25 10:00:00,52.94,52.99,52.66,52.83,37500.0,37.3969,37.4323,37.1991,37.3192,37500.0
2010-01-25 10:30:00,52.85,52.85,52.67,52.79,20200.0,37.3334,37.3334,37.2062,37.291,20200.0
2010-01-25 11:00:00,52.75,52.78,52.61,52.74,28900.0,37.2627,37.2839,37.1638,37.2557,28900.0
2010-01-25 11:30:00,52.67,52.81,52.55,52.75,18500.0,37.2062,37.3051,37.1214,37.2627,18500.0
2010-01-25 12:00:00,52.78,52.9,52.76,52.86,20000.0,37.2839,37.3687,37.2698,37.3404,20000.0
2010-01-25 12:30:00,52.82,52.92,52.82,52.9,17800.0,37.3122,37.3828,37.3122,37.3687,17800.0
2010-01-25 13:00:00,52.88,52.95,52.82,52.92,9400.0,37.3546,37.404,37.3122,37.3828,9400.0
2010-01-25 13:30:00,52.85,52.91,52.8,52.88,10700.0,37.3334,37.3758,37.298,37.3546,10700.0
2010-01-25 14:00:00,52.88,52.94,52.86,52.93,19600.0,37.3546,37.3969,37.3404,37.3899,19600.0
2010-01-25 14:30:00,52.94,53.02,52.85,53.01,23400.0,37.3969,37.4535,37.3334,37.4464,23400.0
2010-01-25 15:00:00,53.03,53.05,52.88,52.88,15200.0,37.4605,37.4746,37.3546,37.3546,15200.0
2010-01-25 15:30:00,52.89,52.98,52.72,52.72,56900.0,37.3616,37.4252,37.2415,37.2415,56900.0
2010-01-26 09:30:00,52.56,52.69,52.4,52.57,80800.0,37.1285,37.2203,37.0155,37.1356,80800.0
2010-01-26 10:00:00,52.59,52.86,52.5,52.75,29800.0,37.1497,37.3404,37.0861,37.2627,29800.0
2010-01-26 10:30:00,52.72,52.77,52.61,52.64,24800.0,37.2415,37.2769,37.1638,37.185,24800.0
2010-01-26 11:00:00,52.65,52.8,52.65,52.8,14900.0,37.1921,37.298,37.1921,37.298,14900.0
2010-01-26 11:30:00,52.81,52.92,52.78,52.89,18300.0,37.3051,37.3828,37.2839,37.3616,18300.0
2010-01-26 12:00:00,52.85,52.91,52.85,52.87,23500.0,37.3334,37.3758,37.3334,37.3475,23500.0
2010-01-26 12:30:00,52.89,53.01,52.86,53.0,14100.0,37.3616,37.4464,37.3404,37.4393,14100.0
2010-01-26 13:00:00,53.0,53.0,52.86,52.88,12600.0,37.4393,37.4393,37.3404,37.3546,12600.0
2010-01-26 13:30:00,52.9,52.98,52.88,52.97,13100.0,37.3687,37.4252,37.3546,37.4181,13100.0
2010-01-26 14:00:00,52.99,52.99,52.82,52.82,19400.0,37.4323,37.4323,37.3122,37.3122,19400.0
2010-01-26 14:30:00,52.82,52.89,52.76,52.87,33900.0,37.3122,37.3616,37.2698,37.3475,33900.0
2010-01-26 15:00:00,52.86,52.87,52.62,52.64,29500.0,37.3404,37.3475,37.1709,37.185,29500.0
2010-01-26 15:30:00,52.67,52.71,52.38,52.42,57800.0,37.2062,37.2345,37.0014,37.0296,57800.0
2010-01-26 16:00:00,52.42,52.42,52.42,52.42,0.0,37.0296,37.0296,37.0296,37.0296,0.0
2010-01-27 09:30:00,52.38,52.55,52.29,52.37,48900.0,37.0014,37.1214,36.9378,36.9943,48900.0
2010-01-27 10:00:00,52.38,52.38,52.1,52.29,54500.0,37.0014,37.0014,36.8036,36.9378,54500.0
2010-01-27 10:30:00,52.29,52.45,52.17,52.43,50600.0,36.9378,37.0508,36.853,37.0367,50600.0
2010-01-27 11:00:00,52.41,52.42,52.27,52.35,13600.0,37.0225,37.0296,36.9237,36.9802,13600.0
2010-01-27 11:30:00,52.34,52.41,52.28,52.36,12200.0,36.9731,37.0225,36.9307,36.9872,12200.0
2010-01-27 12:00:00,52.39,52.41,52.27,52.31,11200.0,37.0084,37.0225,36.9237,36.9519,11200.0
2010-01-27 12:30:00,52.3,52.32,52.17,52.23,13400.0,36.9448,36.959,36.853,36.8954,13400.0
2010-01-27 13:00:00,52.21,52.28,52.18,52.19,16100.0,36.8813,36.9307,36.8601,36.8671,16100.0
2010-01-27 13:30:00,52.19,52.27,52.19,52.23,13800.0,36.8671,36.9237,36.8671,36.8954,13800.0
2010-01-27 14:00:00,52.23,52.33,51.96,52.21,35100.0,36.8954,36.966,36.7047,36.8813,35100.0
2010-01-27 14:30:00,52.22,52.58,52.19,52.55,38100.0,36.8883,37.1426,36.8671,37.1214,38100.0
2010-01-27 15:00:00,52.57,52.63,52.33,52.63,52900.0,37.1356,37.178,36.966,37.178,52900.0
2010-01-27 15:30:00,52.62,52.82,52.61,52.71,33200.0,37.1709,37.3122,37.1638,37.2345,33200.0
2010-01-28 09:30:00,53.0,53.05,52.65,52.77,42600.0,37.4393,37.4746,37.1921,37.2769,42600.0
2010-01-28 10:00:00,52.75,52.76,52.47,52.59,29700.0,37.2627,37.2698,37.0649,37.1497,29700.0
2010-01-28 10:30:00,52.57,52.69,52.44,52.49,21200.0,37.1356,37.2203,37.0437,37.0791,21200.0
2010-01-28 11:00:00,52.48,52.49,52.24,52.29,15300.0,37.072,37.0791,36.9025,36.9378,15300.0
2010-01-28 11:30:00,52.26,52.29,51.96,52.16,106800.0,36.9166,36.9378,36.7047,36.8459,106800.0
2010-01-28 12:00:00,52.15,52.16,52.03,52.08,14700.0,36.8389,36.8459,36.7541,36.7894,14700.0
2010-01-28 12:30:00,52.06,52.27,52.06,52.26,11600.0,36.7753,36.9237,36.7753,36.9166,11600.0
2010-01-28 13:00:00,52.31,52.45,52.26,52.44,11200.0,36.9519,37.0508,36.9166,37.0437,11200.0
2010-01-28 13:30:00,52.47,52.56,52.41,52.41,17100.0,37.0649,37.1285,37.0225,37.0225,17100.0
2010-01-28 14:00:00,52.38,52.43,52.22,52.4,16500.0,37.0014,37.0367,36.8883,37.0155,16500.0
2010-01-28 14:30:00,52.39,52.48,52.28,52.43,23800.0,37.0084,37.072,36.9307,37.0367,23800.0
2010-01-28 15:00:00,52.4,52.63,52.4,52.52,21100.0,37.0155,37.178,37.0155,37.1003,21100.0
2010-01-28 15:30:00,52.53,52.69,52.3,52.3,29500.0,37.1073,37.2203,36.9448,36.9448,29500.0
2010-01-29 09:30:00,52.53,52.72,52.38,52.65,26200.0,37.1073,37.2415,37.0014,37.1921,26200.0
2010-01-29 10:00:00,52.62,52.89,52.58,52.82,11600.0,37.1709,37.3616,37.1426,37.3122,11600.0
2010-01-29 10:30:00,52.86,52.88,52.61,52.7,17300.0,37.3404,37.3546,37.1638,37.2274,17300.0
2010-01-29 11:00:00,52.66,52.71,52.45,52.48,31000.0,37.1991,37.2345,37.0508,37.072,31000.0
2010-01-29 11:30:00,52.49,52.52,52.35,52.36,23600.0,37.0791,37.1003,36.9802,36.9872,23600.0
2010-01-29 12:00:00,52.29,52.45,52.24,52.44,12900.0,36.9378,37.0508,36.9025,37.0437,12900.0
2010-01-29 12:30:00,52.41,52.52,52.35,52.51,18300.0,37.0225,37.1003,36.9802,37.0932,18300.0
2010-01-29 13:00:00,52.52,52.55,52.46,52.49,12500.0,37.1003,37.1214,37.0579,37.0791,12500.0
2010-01-29 13:30:00,52.5,52.53,52.29,52.35,12600.0,37.0861,37.1073,36.9378,36.9802,12600.0
2010-01-29 14:00:00,52.36,52.46,52.28,52.34,22000.0,36.9872,37.0579,36.9307,36.9731,22000.0
2010-01-29 14:30:00,52.34,52.35,52.07,52.18,23100.0,36.9731,36.9802,36.7824,36.8601,23100.0
2010-01-29 15:00:00,52.18,52.19,51.96,52.0,25200.0,36.8601,36.8671,36.7047,36.7329,25200.0
2010-01-29 15:30:00,52.0,52.15,51.84,51.91,38200.0,36.7329,36.8389,36.6199,36.6693,38200.0
2010-02-01 09:30:00,52.22,52.39,52.2,52.32,33300.0,36.8883,37.0084,36.8742,36.959,33300.0
2010-02-01 10:00:00,52.34,52.54,52.25,52.54,28100.0,36.9731,37.1144,36.9095,37.1144,28100.0
2010-02-01 10:30:00,52.49,52.55,52.35,52.36,11700.0,37.0791,37.1214,36.9802,36.9872,11700.0
2010-02-01 11:00:00,52.32,52.58,52.32,52.56,8300.0,36.959,37.1426,36.959,37.1285,8300.0
2010-02-01 11:30:00,52.55,52.56,52.42,52.42,7100.0,37.1214,37.1285,37.0296,37.0296,7100.0
2010-02-01 12:00:00,52.42,52.44,52.37,52.42,7400.0,37.0296,37.0437,36.9943,37.0296,7400.0
2010-02-01 12:30:00,52.43,52.54,52.43,52.5,11200.0,37.0367,37.1144,37.0367,37.0861,11200.0
2010-02-01 13:00:00,52.49,52.58,52.46,52.56,12900.0,37.0791,37.1426,37.0579,37.1285,12900.0
2010-02-01 13:30:00,52.57,52.57,52.47,52.51,20200.0,37.1356,37.1356,37.0649,37.0932,20200.0
2010-02-01 14:00:00,52.54,52.55,52.38,52.45,16600.0,37.1144,37.1214,37.0014,37.0508,16600.0
2010-02-01 14:30:00,52.46,52.54,52.45,52.47,14300.0,37.0579,37.1144,37.0508,37.0649,14300.0
2010-02-01 15:00:00,52.48,52.55,52.41,52.55,14700.0,37.072,37.1214,37.0225,37.1214,14700.0
2010-02-01 15:30:00,52.55,52.64,52.47,52.63,33800.0,37.1214,37.185,37.0649,37.178,33800.0
2010-02-02 09:30:00,52.8,52.8,52.59,52.67,31500.0,37.298,37.298,37.1497,37.2062,31500.0
2010-02-02 10:00:00,52.71,52.99,52.63,52.99,12600.0,37.2345,37.4323,37.178,37.4323,12600.0
2010-02-02 10:30:00,53.09,53.14,53.06,53.13,6800.0,37.5029,37.5382,37.4817,37.5312,6800.0
2010-02-02 11:00:00,53.09,53.1,52.98,53.09,18200.0,37.5029,37.51,37.4252,37.5029,18200.0
2010-02-02 11:30:00,53.09,53.13,53.04,53.07,11200.0,37.5029,37.5312,37.4676,37.4888,11200.0
2010-02-02 12:00:00,53.06,53.26,53.05,53.26,14600.0,37.4817,37.623,37.4746,37.623,14600.0
2010-02-02 12:30:00,53.24,53.26,53.2,53.25,15100.0,37.6089,37.623,37.5806,37.6159,15100.0
2010-02-02 13:00:00,53.27,53.29,53.17,53.29,64400.0,37.6301,37.6442,37.5594,37.6442,64400.0
2010-02-02 13:30:00,53.3,53.39,53.28,53.36,119800.0,37.6512,37.7148,37.6371,37.6936,119800.0
2010-02-02 14:00:00,53.37,53.38,53.24,53.3,117900.0,37.7007,37.7078,37.6089,37.6512,117900.0
2010-02-02 14:30:00,53.32,53.32,53.18,53.29,129800.0,37.6654,37.6654,37.5665,37.6442,129800.0
2010-02-02 15:00:00,53.29,53.46,53.25,53.38,123100.0,37.6442,37.7643,37.6159,37.7078,123100.0
2010-02-02 15:30:00,53.38,53.45,53.33,53.4,174400.0,37.7078,37.7572,37.6724,37.7219,174400.0
2010-02-02 16:00:00,53.4,53.4,53.37,53.37,500.0,37.7219,37.7219,37.7007,37.7007,500.0
2010-02-03 09:30:00,53.15,53.35,53.09,53.29,92900.0,37.5453,37.6866,37.5029,37.6442,92900.0
2010-02-03 10:00:00,53.28,53.28,53.01,53.02,28200.0,37.6371,37.6371,37.4464,37.4535,28200.0
2010-02-03 10:30:00,53.03,53.06,52.89,53.01,40500.0,37.4605,37.4817,37.3616,37.4464,40500.0
2010-02-03 11:00:00,53.02,53.09,52.96,52.97,40500.0,37.4535,37.5029,37.4111,37.4181,40500.0
2010-02-03 11:30:00,52.98,52.99,52.84,52.84,23600.0,37.4252,37.4323,37.3263,37.3263,23600.0
2010-02-03 12:00:00,52.84,52.96,52.84,52.89,24000.0,37.3263,37.4111,37.3263,37.3616,24000.0
2010-02-03 12:30:00,52.89,52.99,52.89,52.96,9800.0,37.3616,37.4323,37.3616,37.4111,9800.0
2010-02-03 13:00:00,52.96,53.14,52.95,53.05,12900.0,37.4111,37.5382,37.404,37.4746,12900.0
2010-02-03 13:30:00,53.05,53.12,52.97,53.0,27600.0,37.4746,37.5241,37.4181,37.4393,27600.0
2010-02-03 14:00:00,53.01,53.03,52.94,52.96,15000.0,37.4464,37.4605,37.3969,37.4111,15000.0
2010-02-03 14:30:00,52.99,52.99,52.87,52.96,26200.0,37.4323,37.4323,37.3475,37.4111,26200.0
2010-02-03 15:00:00,52.96,53.08,52.89,52.95,56400.0,37.4111,37.4958,37.3616,37.404,56400.0
2010-02-03 15:30:00,52.95,53.09,52.95,52.98,43300.0,37.404,37.5029,37.404,37.4252,43300.0
2010-02-04 09:30:00,52.55,52.55,51.97,52.0,50400.0,37.1214,37.1214,36.7117,36.7329,50400.0
2010-02-04 10:00:00,52.02,52.11,51.79,51.87,28700.0,36.7471,36.8106,36.5846,36.6411,28700.0
2010-02-04 10:30:00,51.85,51.97,51.76,51.79,54300.0,36.627,36.7117,36.5634,36.5846,54300.0
2010-02-04 11:00:00,51.76,51.96,51.75,51.92,38600.0,36.5634,36.7047,36.5563,36.6764,38600.0
2010-02-04 11:30:00,51.91,51.91,51.59,51.78,16700.0,36.6693,36.6693,36.4433,36.5775,16700.0
2010-02-04 12:00:00,51.77,51.79,51.67,51.7,18100.0,36.5705,36.5846,36.4998,36.521,18100.0
2010-02-04 12:30:00,51.71,51.75,51.56,51.72,29000.0,36.5281,36.5563,36.4221,36.5351,29000.0
2010-02-04 13:00:00,51.71,51.75,51.63,51.68,19500.0,36.5281,36.5563,36.4716,36.5069,19500.0
2010-02-04 13:30:00,51.71,51.72,51.55,51.59,39400.0,36.5281,36.5351,36.415,36.4433,39400.0
2010-02-04 14:00:00,51.58,51.72,51.5,51.7,44200.0,36.4362,36.5351,36.3797,36.521,44200.0
2010-02-04 14:30:00,51.7,51.77,51.66,51.72,29400.0,36.521,36.5705,36.4927,36.5351,29400.0
2010-02-04 15:00:00,51.7,51.71,51.42,51.45,31700.0,36.521,36.5281,36.3232,36.3444,31700.0
2010-02-04 15:30:00,51.45,51.48,51.27,51.28,75200.0,36.3444,36.3656,36.2173,36.2243,75200.0
2010-02-05 09:30:00,51.27,51.45,51.06,51.08,109600.0,36.2173,36.3444,36.0689,36.083,109600.0
2010-02-05 10:00:00,51.08,51.25,50.9,51.17,105900.0,36.083,36.2031,35.9559,36.1466,105900.0
2010-02-05 10:30:00,51.19,51.37,51.18,51.21,30900.0,36.1607,36.2879,36.1537,36.1749,30900.0
2010-02-05 11:00:00,51.2,51.21,51.07,51.07,34500.0,36.1678,36.1749,36.076,36.076,34500.0
2010-02-05 11:30:00,51.05,51.09,50.81,50.89,29900.0,36.0618,36.0901,35.8923,35.9488,29900.0
2010-02-05 12:00:00,50.93,51.02,50.89,50.99,32800.0,35.9771,36.0406,35.9488,36.0195,32800.0
2010-02-05 12:30:00,50.98,51.03,50.79,50.91,27400.0,36.0124,36.0477,35.8782,35.9629,27400.0
2010-02-05 13:00:00,50.9,50.9,50.6,50.6,20000.0,35.9559,35.9559,35.744,35.744,20000.0
2010-02-05 13:30:00,50.63,50.64,50.24,50.26,39000.0,35.7652,35.7722,35.4897,35.5038,39000.0
2010-02-05 14:00:00,50.29,50.58,50.28,50.58,35700.0,35.525,35.7298,35.5179,35.7298,35700.0
2010-02-05 14:30:00,50.58,50.63,50.44,50.6,41300.0,35.7298,35.7652,35.6309,35.744,41300.0
2010-02-05 15:00:00,50.61,51.19,50.61,51.07,47400.0,35.751,36.1607,35.751,36.076,47400.0
2010-02-05 15:30:00,51.06,51.4,51.03,51.34,53400.0,36.0689,36.3091,36.0477,36.2667,53400.0
2010-02-08 09:30:00,51.41,51.41,51.02,51.17,30500.0,36.3161,36.3161,36.0406,36.1466,30500.0
2010-02-08 10:00:00,51.2,51.39,51.16,51.27,22200.0,36.1678,36.302,36.1395,36.2173,22200.0
2010-02-08 10:30:00,51.23,51.42,51.22,51.42,18500.0,36.189,36.3232,36.1819,36.3232,18500.0
2010-02-08 11:00:00,51.46,51.62,51.46,51.5,40800.0,36.3515,36.4645,36.3515,36.3797,40800.0
2010-02-08 11:30:00,51.5,51.58,51.45,51.46,27900.0,36.3797,36.4362,36.3444,36.3515,27900.0
2010-02-08 12:00:00,51.48,51.48,51.38,51.46,30300.0,36.3656,36.3656,36.295,36.3515,30300.0
2010-02-08 12:30:00,51.47,51.5,51.42,51.46,10700.0,36.3585,36.3797,36.3232,36.3515,10700.0
2010-02-08 13:00:00,51.45,51.45,51.19,51.27,29100.0,36.3444,36.3444,36.1607,36.2173,29100.0
2010-02-08 13:30:00,51.29,51.29,51.15,51.19,17500.0,36.2314,36.2314,36.1325,36.1607,17500.0
2010-02-08 14:00:00,51.23,51.34,51.22,51.28,11600.0,36.189,36.2667,36.1819,36.2243,11600.0
2010-02-08 14:30:00,51.27,51.3,51.15,51.18,37500.0,36.2173,36.2384,36.1325,36.1537,37500.0
2010-02-08 15:00:00,51.17,51.21,50.99,51.07,21900.0,36.1466,36.1749,36.0195,36.076,21900.0
2010-02-08 15:30:00,51.09,51.14,50.84,50.86,36900.0,36.0901,36.1254,35.9135,35.9276,36900.0
2010-02-09 09:30:00,51.51,51.58,51.29,51.32,77600.0,36.3868,36.4362,36.2314,36.2526,77600.0
2010-02-09 10:00:00,51.3,51.52,51.24,51.39,37600.0,36.2384,36.3939,36.1961,36.302,37600.0
2010-02-09 10:30:00,51.41,51.43,51.19,51.2,40400.0,36.3161,36.3303,36.1607,36.1678,40400.0
2010-02-09 11:00:00,51.2,51.2,50.96,51.01,45200.0,36.1678,36.1678,35.9983,36.0336,45200.0
2010-02-09 11:30:00,50.99,51.61,50.97,51.47,97100.0,36.0195,36.4574,36.0053,36.3585,97100.0
2010-02-09 12:00:00,51.49,51.87,51.48,51.73,68000.0,36.3727,36.6411,36.3656,36.5422,68000.0
2010-02-09 12:30:00,51.73,51.83,51.38,51.56,44500.0,36.5422,36.6128,36.295,36.4221,44500.0
2010-02-09 13:00:00,51.56,51.65,51.46,51.5,20200.0,36.4221,36.4857,36.3515,36.3797,20200.0
2010-02-09 13:30:00,51.5,51.6,51.48,51.58,11300.0,36.3797,36.4504,36.3656,36.4362,11300.0
2010-02-09 14:00:00,51.59,51.6,51.44,51.5,17500.0,36.4433,36.4504,36.3373,36.3797,17500.0
2010-02-09 14:30:00,51.51,51.58,51.36,51.45,22800.0,36.3868,36.4362,36.2808,36.3444,22800.0
2010-02-09 15:00:00,51.43,51.65,51.41,51.62,50500.0,36.3303,36.4857,36.3161,36.4645,50500.0
2010-02-09 15:30:00,51.62,51.65,51.34,51.43,50700.0,36.4645,36.4857,36.2667,36.3303,50700.0
2010-02-09 16:00:00,51.48,51.48,51.48,51.48,5000.0,36.3656,36.3656,36.3656,36.3656,5000.0
2010-02-10 09:30:00,51.31,51.56,51.27,51.42,32000.0,36.2455,36.4221,36.2173,36.3232,32000.0
2010-02-10 10:00:00,51.43,51.43,50.99,51.06,36600.0,36.3303,36.3303,36.0195,36.0689,36600.0
2010-02-10 10:30:00,51.03,51.25,50.99,51.25,35800.0,36.0477,36.2031,36.0195,36.2031,35800.0
2010-02-10 11:00:00,51.22,51.33,51.11,51.33,24800.0,36.1819,36.2596,36.1042,36.2596,24800.0
2010-02-10 11:30:00,51.34,51.39,51.23,51.24,17000.0,36.2667,36.302,36.189,36.1961,17000.0
2010-02-10 12:00:00,51.24,51.49,51.2,51.47,22900.0,36.1961,36.3727,36.1678,36.3585,22900.0
2010-02-10 12:30:00,51.49,51.55,51.44,51.47,15100.0,36.3727,36.415,36.3373,36.3585,15100.0
2010-02-10 13:00:00,51.49,51.69,51.47,51.69,22300.0,36.3727,36.5139,36.3585,36.5139,22300.0
2010-02-10 13:30:00,51.65,51.65,51.53,51.58,14300.0,36.4857,36.4857,36.4009,36.4362,14300.0
2010-02-10 14:00:00,51.58,51.63,51.49,51.54,18400.0,36.4362,36.4716,36.3727,36.408,18400.0
2010-02-10 14:30:00,51.52,51.53,51.39,51.4,9400.0,36.3939,36.4009,36.302,36.3091,9400.0
2010-02-10 15:00:00,51.45,51.55,51.44,51.55,15900.0,36.3444,36.415,36.3373,36.415,15900.0
2010-02-10 15:30:00,51.5,51.5,51.32,51.4,32000.0,36.3797,36.3797,36.2526,36.3091,32000.0
2010-02-11 09:30:00,51.37,51.37,51.03,51.26,45100.0,36.2879,36.2879,36.0477,36.2102,45100.0
2010-02-11 10:00:00,51.19,51.44,51.16,51.37,23900.0,36.1607,36.3373,36.1395,36.2879,23900.0
2010-02-11 10:30:00,51.33,51.34,51.13,51.18,21100.0,36.2596,36.2667,36.1184,36.1537,21100.0
2010-02-11 11:00:00,51.2,51.52,51.19,51.52,22900.0,36.1678,36.3939,36.1607,36.3939,22900.0
2010-02-11 11:30:00,51.54,51.76,51.47,51.7,23200.0,36.408,36.5634,36.3585,36.521,23200.0
2010-02-11 12:00:00,51.68,51.78,51.63,51.65,23600.0,36.5069,36.5775,36.4716,36.4857,23600.0
2010-02-11 12:30:00,51.65,51.7,51.62,51.68,47100.0,36.4857,36.521,36.4645,36.5069,47100.0
2010-02-11 13:00:00,51.68,51.83,51.63,51.83,31800.0,36.5069,36.6128,36.4716,36.6128,31800.0
2010-02-11 13:30:00,51.83,51.9,51.72,51.77,12000.0,36.6128,36.6623,36.5351,36.5705,12000.0
2010-02-11 14:00:00,51.76,51.87,51.76,51.87,9800.0,36.5634,36.6411,36.5634,36.6411,9800.0
2010-02-11 14:30:00,51.87,51.88,51.73,51.79,45600.0,36.6411,36.6482,36.5422,36.5846,45600.0
2010-02-11 15:00:00,51.77,51.82,51.75,51.76,10400.0,36.5705,36.6058,36.5563,36.5634,10400.0
2010-02-11 15:30:00,51.74,51.82,51.69,51.79,36200.0,36.5493,36.6058,36.5139,36.5846,36200.0
2010-02-12 09:30:00,51.24,51.34,51.07,51.26,79000.0,36.1961,36.2667,36.076,36.2102,79000.0
2010-02-12 10:00:00,51.18,51.38,51.09,51.28,29400.0,36.1537,36.295,36.0901,36.2243,29400.0
2010-02-12 10:30:00,51.3,51.36,51.16,51.26,118300.0,36.2384,36.2808,36.1395,36.2102,118300.0
2010-02-12 11:00:00,51.24,51.39,51.19,51.34,25900.0,36.1961,36.302,36.1607,36.2667,25900.0
2010-02-12 11:30:00,51.34,51.38,51.28,51.33,17300.0,36.2667,36.295,36.2243,36.2596,17300.0
2010-02-12 12:00:00,51.39,51.68,51.38,51.63,30200.0,36.302,36.5069,36.295,36.4716,30200.0
2010-02-12 12:30:00,51.65,51.66,51.56,51.56,15800.0,36.4857,36.4927,36.4221,36.4221,15800.0
2010-02-12 13:00:00,51.59,51.59,51.3,51.37,16400.0,36.4433,36.4433,36.2384,36.2879,16400.0
2010-02-12 13:30:00,51.34,51.47,51.29,51.43,20400.0,36.2667,36.3585,36.2314,36.3303,20400.0
2010-02-12 14:00:00,51.43,51.76,51.41,51.71,175000.0,36.3303,36.5634,36.3161,36.5281,175000.0
2010-02-12 14:30:00,51.7,51.72,51.55,51.56,23200.0,36.521,36.5351,36.415,36.4221,23200.0
2010-02-12 15:00:00,51.46,51.56,51.43,51.46,10500.0,36.3515,36.4221,36.3303,36.3515,10500.0
2010-02-12 15:30:00,51.45,51.75,51.41,51.75,31600.0,36.3444,36.5563,36.3161,36.5563,31600.0
2010-02-16 09:30:00,52.09,52.16,51.97,52.06,134000.0,36.7965,36.8459,36.7117,36.7753,134000.0
2010-02-16 10:00:00,52.06,52.14,52.0,52.12,34800.0,36.7753,36.8318,36.7329,36.8177,34800.0
2010-02-16 10:30:00,52.12,52.31,52.12,52.17,41200.0,36.8177,36.9519,36.8177,36.853,41200.0
2010-02-16 11:00:00,52.19,52.28,52.14,52.27,15300.0,36.8671,36.9307,36.8318,36.9237,15300.0
2010-02-16 11:30:00,52.31,52.4,52.29,52.34,16800.0,36.9519,37.0155,36.9378,36.9731,16800.0
2010-02-16 12:00:00,52.35,52.39,52.3,52.38,10700.0,36.9802,37.0084,36.9448,37.0014,10700.0
2010-02-16 12:30:00,52.36,52.38,52.34,52.37,24900.0,36.9872,37.0014,36.9731,36.9943,24900.0
2010-02-16 13:00:00,52.38,52.44,52.33,52.44,11200.0,37.0014,37.0437,36.966,37.0437,11200.0
2010-02-16 13:30:00,52.46,52.46,52.4,52.44,23700.0,37.0579,37.0579,37.0155,37.0437,23700.0
2010-02-16 14:00:00,52.45,52.48,52.37,52.47,11600.0,37.0508,37.072,36.9943,37.0649,11600.0
2010-02-16 14:30:00,52.47,52.48,52.39,52.45,49000.0,37.0649,37.072,37.0084,37.0508,49000.0
2010-02-16 15:00:00,52.44,52.53,52.43,52.51,14700.0,37.0437,37.1073,37.0367,37.0932,14700.0
2010-02-16 15:30:00,52.53,52.7,52.52,52.62,29600.0,37.1073,37.2274,37.1003,37.1709,29600.0
2010-02-16 16:00:00,52.58,52.62,52.58,52.6,4000.0,37.1426,37.1709,37.1426,37.1568,4000.0
2010-02-17 09:30:00,52.88,52.96,52.76,52.82,60800.0,37.3546,37.4111,37.2698,37.3122,60800.0
2010-02-17 10:00:00,52.83,52.9,52.73,52.89,42100.0,37.3192,37.3687,37.2486,37.3616,42100.0
2010-02-17 10:30:00,52.88,52.97,52.81,52.82,51500.0,37.3546,37.4181,37.3051,37.3122,51500.0
2010-02-17 11:00:00,52.82,52.83,52.7,52.72,12400.0,37.3122,37.3192,37.2274,37.2415,12400.0
2010-02-17 11:30:00,52.7,52.8,52.65,52.76,13800.0,37.2274,37.298,37.1921,37.2698,13800.0
2010-02-17 12:00:00,52.83,52.87,52.78,52.85,13700.0,37.3192,37.3475,37.2839,37.3334,13700.0
2010-02-17 12:30:00,52.84,52.86,52.8,52.85,12100.0,37.3263,37.3404,37.298,37.3334,12100.0
2010-02-17 13:00:00,52.86,52.89,52.83,52.87,18700.0,37.3404,37.3616,37.3192,37.3475,18700.0
2010-02-17 13:30:00,52.85,52.85,52.77,52.8,15400.0,37.3334,37.3334,37.2769,37.298,15400.0
2010-02-17 14:00:00,52.79,52.84,52.68,52.76,22400.0,37.291,37.3263,37.2133,37.2698,22400.0
2010-02-17 14:30:00,52.75,52.84,52.74,52.84,38200.0,37.2627,37.3263,37.2557,37.3263,38200.0
2010-02-17 15:00:00,52.84,52.87,52.82,52.84,20000.0,37.3263,37.3475,37.3122,37.3263,20000.0
2010-02-17 15:30:00,52.84,52.9,52.8,52.85,36500.0,37.3263,37.3687,37.298,37.3334,36500.0
2010-02-18 09:30:00,52.72,53.0,52.72,52.93,50500.0,37.2415,37.4393,37.2415,37.3899,50500.0
2010-02-18 10:00:00,52.94,53.03,52.81,52.83,40300.0,37.3969,37.4605,37.3051,37.3192,40300.0
2010-02-18 10:30:00,52.83,52.94,52.76,52.92,19800.0,37.3192,37.3969,37.2698,37.3828,19800.0
2010-02-18 11:00:00,52.91,52.94,52.88,52.92,14400.0,37.3758,37.3969,37.3546,37.3828,14400.0
2010-02-18 11:30:00,52.89,52.91,52.84,52.88,9500.0,37.3616,37.3758,37.3263,37.3546,9500.0
2010-02-18 12:00:00,52.9,52.91,52.84,52.89,16000.0,37.3687,37.3758,37.3263,37.3616,16000.0
2010-02-18 12:30:00,52.88,52.88,52.83,52.87,22700.0,37.3546,37.3546,37.3192,37.3475,22700.0
2010-02-18 13:00:00,52.86,52.91,52.85,52.9,9700.0,37.3404,37.3758,37.3334,37.3687,9700.0
2010-02-18 13:30:00,52.9,52.99,52.89,52.99,15500.0,37.3687,37.4323,37.3616,37.4323,15500.0
2010-02-18 14:00:00,52.98,53.14,52.94,53.11,40500.0,37.4252,37.5382,37.3969,37.517,40500.0
2010-02-18 14:30:00,53.1,53.2,53.1,53.17,22900.0,37.51,37.5806,37.51,37.5594,22900.0
2010-02-18 15:00:00,53.17,53.19,53.1,53.12,16900.0,37.5594,37.5735,37.51,37.5241,16900.0
2010-02-18 15:30:00,53.12,53.24,53.12,53.18,32300.0,37.5241,37.6089,37.5241,37.5665,32300.0
2010-02-19 09:30:00,52.98,53.15,52.94,52.94,61400.0,37.4252,37.5453,37.3969,37.3969,61400.0
2010-02-19 10:00:00,52.94,53.19,52.92,53.15,29200.0,37.3969,37.5735,37.3828,37.5453,29200.0
2010-02-19 10:30:00,53.14,53.23,53.1,53.18,21700.0,37.5382,37.6018,37.51,37.5665,21700.0
2010-02-19 11:00:00,53.16,53.43,53.15,53.4,22000.0,37.5524,37.7431,37.5453,37.7219,22000.0
2010-02-19 11:30:00,53.41,53.45,53.35,53.44,21600.0,37.729,37.7572,37.6866,37.7501,21600.0
2010-02-19 12:00:00,53.45,53.5,53.42,53.46,28000.0,37.7572,37.7925,37.736,37.7643,28000.0
2010-02-19 12:30:00,53.49,53.49,53.42,53.46,26900.0,37.7855,37.7855,37.736,37.7643,26900.0
2010-02-19 13:00:00,53.48,53.48,53.38,53.39,13500.0,37.7784,37.7784,37.7078,37.7148,13500.0
2010-02-19 13:30:00,53.36,53.43,53.32,53.35,39200.0,37.6936,37.7431,37.6654,37.6866,39200.0
2010-02-19 14:00:00,53.34,53.37,53.29,53.35,20700.0,37.6795,37.7007,37.6442,37.6866,20700.0
2010-02-19 14:30:00,53.35,53.4,53.35,53.37,19700.0,37.6866,37.7219,37.6866,37.7007,19700.0
2010-02-19 15:00:00,53.37,53.37,53.25,53.27,18100.0,37.7007,37.7007,37.6159,37.6301,18100.0
2010-02-19 15:30:00,53.27,53.45,53.27,53.32,33800.0,37.6301,37.7572,37.6301,37.6654,33800.0
2010-02-22 09:30:00,53.57,53.59,53.36,53.5,50500.0,37.842,37.8561,37.6936,37.7925,50500.0
2010-02-22 10:00:00,53.5,53.5,53.28,53.45,53300.0,37.7925,37.7925,37.6371,37.7572,53300.0
2010-02-22 10:30:00,53.51,53.55,53.42,53.42,23900.0,37.7996,37.8278,37.736,37.736,23900.0
2010-02-22 11:00:00,53.45,53.46,53.35,53.38,8500.0,37.7572,37.7643,37.6866,37.7078,8500.0
2010-02-22 11:30:00,53.4,53.47,53.36,53.39,34000.0,37.7219,37.7713,37.6936,37.7148,34000.0
2010-02-22 12:00:00,53.39,53.49,53.39,53.41,48600.0,37.7148,37.7855,37.7148,37.729,48600.0
2010-02-22 12:30:00,53.42,53.51,53.42,53.49,9500.0,37.736,37.7996,37.736,37.7855,9500.0
2010-02-22 13:00:00,53.49,53.49,53.42,53.45,7000.0,37.7855,37.7855,37.736,37.7572,7000.0
2010-02-22 13:30:00,53.44,53.55,53.43,53.49,34400.0,37.7501,37.8278,37.7431,37.7855,34400.0
2010-02-22 14:00:00,53.47,53.56,53.47,53.54,27600.0,37.7713,37.8349,37.7713,37.8208,27600.0
2010-02-22 14:30:00,53.54,53.6,53.53,53.58,18200.0,37.8208,37.8632,37.8137,37.849,18200.0
2010-02-22 15:00:00,53.57,53.64,53.55,53.63,13200.0,37.842,37.8914,37.8278,37.8844,13200.0
2010-02-22 15:30:00,53.62,53.62,53.38,53.43,35300.0,37.8773,37.8773,37.7078,37.7431,35300.0
2010-02-23 09:30:00,53.27,53.53,53.27,53.44,44300.0,37.6301,37.8137,37.6301,37.7501,44300.0
2010-02-23 10:00:00,53.41,53.42,52.9,52.98,47800.0,37.729,37.736,37.3687,37.4252,47800.0
2010-02-23 10:30:00,52.95,53.05,52.86,53.05,12800.0,37.404,37.4746,37.3404,37.4746,12800.0
2010-02-23 11:00:00,53.04,53.05,52.94,52.98,11600.0,37.4676,37.4746,37.3969,37.4252,11600.0
2010-02-23 11:30:00,52.97,53.05,52.96,53.0,21400.0,37.4181,37.4746,37.4111,37.4393,21400.0
2010-02-23 12:00:00,52.99,52.99,52.84,52.86,21100.0,37.4323,37.4323,37.3263,37.3404,21100.0
2010-02-23 12:30:00,52.87,52.9,52.77,52.86,7800.0,37.3475,37.3687,37.2769,37.3404,7800.0
2010-02-23 13:00:00,52.86,52.92,52.81,52.92,16000.0,37.3404,37.3828,37.3051,37.3828,16000.0
2010-02-23 13:30:00,52.9,52.9,52.75,52.76,15700.0,37.3687,37.3687,37.2627,37.2698,15700.0
2010-02-23 14:00:00,52.76,52.83,52.69,52.78,41300.0,37.2698,37.3192,37.2203,37.2839,41300.0
2010-02-23 14:30:00,52.78,52.96,52.75,52.93,46600.0,37.2839,37.4111,37.2627,37.3899,46600.0
2010-02-23 15:00:00,52.92,52.99,52.87,52.96,102900.0,37.3828,37.4323,37.3475,37.4111,102900.0
2010-02-23 15:30:00,52.94,52.94,52.76,52.78,72700.0,37.3969,37.3969,37.2698,37.2839,72700.0
2010-02-23 16:00:00,52.81,52.81,52.81,52.81,100.0,37.3051,37.3051,37.3051,37.3051,100.0
2010-02-24 09:30:00,53.0,53.21,52.91,53.13,60400.0,37.4393,37.5877,37.3758,37.5312,60400.0
2010-02-24 10:00:00,53.12,53.12,52.85,52.9,98800.0,37.5241,37.5241,37.3334,37.3687,98800.0
2010-02-24 10:30:00,52.89,53.33,52.88,53.27,37100.0,37.3616,37.6724,37.3546,37.6301,37100.0
2010-02-24 11:00:00,53.28,53.38,53.2,53.25,32100.0,37.6371,37.7078,37.5806,37.6159,32100.0
2010-02-24 11:30:00,53.23,53.3,53.21,53.28,25700.0,37.6018,37.6512,37.5877,37.6371,25700.0
2010-02-24 12:00:00,53.29,53.34,53.21,53.27,13700.0,37.6442,37.6795,37.5877,37.6301,13700.0
2010-02-24 12:30:00,53.27,53.32,53.22,53.26,59000.0,37.6301,37.6654,37.5947,37.623,59000.0
2010-02-24 13:00:00,53.27,53.43,53.24,53.39,11200.0,37.6301,37.7431,37.6089,37.7148,11200.0
2010-02-24 13:30:00,53.39,53.42,53.32,53.37,40600.0,37.7148,37.736,37.6654,37.7007,40600.0
2010-02-24 14:00:00,53.35,53.35,53.28,53.3,21300.0,37.6866,37.6866,37.6371,37.6512,21300.0
2010-02-24 14:30:00,53.3,53.3,53.16,53.25,24700.0,37.6512,37.6512,37.5524,37.6159,24700.0
2010-02-24 15:00:00,53.22,53.33,53.22,53.3,36400.0,37.5947,37.6724,37.5947,37.6512,36400.0
2010-02-24 15:30:00,53.29,53.42,53.27,53.4,83800.0,37.6442,37.736,37.6301,37.7219,83800.0
2010-02-25 09:30:00,52.66,52.69,52.49,52.64,111000.0,37.1991,37.2203,37.0791,37.185,111000.0
2010-02-25 10:00:00,52.61,52.74,52.57,52.73,24400.0,37.1638,37.2557,37.1356,37.2486,24400.0
2010-02-25 10:30:00,52.71,52.76,52.65,52.69,20600.0,37.2345,37.2698,37.1921,37.2203,20600.0
2010-02-25 11:00:00,52.67,52.7,52.59,52.62,17500.0,37.2062,37.2274,37.1497,37.1709,17500.0
2010-02-25 11:30:00,52.58,52.61,52.52,52.56,25500.0,37.1426,37.1638,37.1003,37.1285,25500.0
2010-02-25 12:00:00,52.57,52.67,52.55,52.61,13300.0,37.1356,37.2062,37.1214,37.1638,13300.0
2010-02-25 12:30:00,52.67,52.76,52.67,52.68,17700.0,37.2062,37.2698,37.2062,37.2133,17700.0
2010-02-25 13:00:00,52.71,52.72,52.65,52.67,25200.0,37.2345,37.2415,37.1921,37.2062,25200.0
2010-02-25 13:30:00,52.69,52.98,52.68,52.98,22700.0,37.2203,37.4252,37.2133,37.4252,22700.0
2010-02-25 14:00:00,53.0,53.08,52.94,52.97,44300.0,37.4393,37.4958,37.3969,37.4181,44300.0
2010-02-25 14:30:00,52.99,53.08,52.98,53.06,27000.0,37.4323,37.4958,37.4252,37.4817,27000.0
2010-02-25 15:00:00,53.06,53.22,53.02,53.17,29300.0,37.4817,37.5947,37.4535,37.5594,29300.0
2010-02-25 15:30:00,53.17,53.29,53.15,53.26,48400.0,37.5594,37.6442,37.5453,37.623,48400.0
2010-02-26 09:30:00,53.36,53.37,53.18,53.28,127000.0,37.6936,37.7007,37.5665,37.6371,127000.0
2010-02-26 10:00:00,53.26,53.31,53.02,53.3,16500.0,37.623,37.6583,37.4535,37.6512,16500.0
2010-02-26 10:30:00,53.32,53.45,53.28,53.32,11400.0,37.6654,37.7572,37.6371,37.6654,11400.0
2010-02-26 11:00:00,53.33,53.42,53.31,53.36,15100.0,37.6724,37.736,37.6583,37.6936,15100.0
2010-02-26 11:30:00,53.34,53.43,53.31,53.32,9300.0,37.6795,37.7431,37.6583,37.6654,9300.0
2010-02-26 12:00:00,53.32,53.32,53.25,53.3,12400.0,37.6654,37.6654,37.6159,37.6512,12400.0
2010-02-26 12:30:00,53.28,53.31,53.18,53.21,10100.0,37.6371,37.6583,37.5665,37.5877,10100.0
2010-02-26 13:00:00,53.23,53.34,53.22,53.34,9200.0,37.6018,37.6795,37.5947,37.6795,9200.0
2010-02-26 13:30:00,53.32,53.42,53.29,53.41,15800.0,37.6654,37.736,37.6442,37.729,15800.0
2010-02-26 14:00:00,53.39,53.41,53.34,53.38,17400.0,37.7148,37.729,37.6795,37.7078,17400.0
2010-02-26 14:30:00,53.38,53.42,53.34,53.42,12000.0,37.7078,37.736,37.6795,37.736,12000.0
2010-02-26 15:00:00,53.43,53.5,53.37,53.44,42400.0,37.7431,37.7925,37.7007,37.7501,42400.0
2010-02-26 15:30:00,53.44,53.46,53.32,53.32,30600.0,37.7501,37.7643,37.6654,37.6654,30600.0
2010-03-01 09:30:00,53.56,53.71,53.55,53.56,43000.0,37.8349,37.9409,37.8278,37.8349,43000.0
2010-03-01 10:00:00,53.54,53.76,53.5,53.61,54300.0,37.8208,37.9762,37.7925,37.8702,54300.0
2010-03-01 10:30:00,53.62,53.69,53.53,53.64,21900.0,37.8773,37.9267,37.8137,37.8914,21900.0
2010-03-01 11:00:00,53.65,53.79,53.65,53.72,13500.0,37.8985,37.9974,37.8985,37.9479,13500.0
2010-03-01 11:30:00,53.72,53.77,53.68,53.74,10000.0,37.9479,37.9833,37.9197,37.9621,10000.0
2010-03-01 12:00:00,53.76,53.81,53.74,53.78,12400.0,37.9762,38.0115,37.9621,37.9903,12400.0
2010-03-01 12:30:00,53.75,53.76,53.7,53.7,9100.0,37.9691,37.9762,37.9338,37.9338,9100.0
2010-03-01 13:00:00,53.71,53.72,53.66,53.7,25100.0,37.9409,37.9479,37.9056,37.9338,25100.0
2010-03-01 13:30:00,53.71,53.78,53.71,53.77,16300.0,37.9409,37.9903,37.9409,37.9833,16300.0
2010-03-01 14:00:00,53.76,53.81,53.74,53.75,9900.0,37.9762,38.0115,37.9621,37.9691,9900.0
2010-03-01 14:30:00,53.76,53.77,53.69,53.71,12200.0,37.9762,37.9833,37.9267,37.9409,12200.0
2010-03-01 15:00:00,53.72,53.76,53.65,53.71,79000.0,37.9479,37.9762,37.8985,37.9409,79000.0
2010-03-01 15:30:00,53.72,53.78,53.68,53.77,26100.0,37.9479,37.9903,37.9197,37.9833,26100.0
2010-03-02 09:30:00,54.0,54.06,53.91,54.0,58600.0,38.1457,38.1881,38.0822,38.1457,58600.0
2010-03-02 10:00:00,53.97,54.05,53.87,53.95,39300.0,38.1245,38.181,38.0539,38.1104,39300.0
2010-03-02 10:30:00,53.96,54.1,53.95,54.07,27100.0,38.1175,38.2164,38.1104,38.1952,27100.0
2010-03-02 11:00:00,54.07,54.14,54.05,54.12,15600.0,38.1952,38.2446,38.181,38.2305,15600.0
2010-03-02 11:30:00,54.12,54.14,54.08,54.09,47100.0,38.2305,38.2446,38.2022,38.2093,47100.0
2010-03-02 12:00:00,54.09,54.13,54.03,54.05,28000.0,38.2093,38.2376,38.1669,38.181,28000.0
2010-03-02 12:30:00,54.05,54.07,54.01,54.07,31600.0,38.181,38.1952,38.1528,38.1952,31600.0
2010-03-02 13:00:00,54.07,54.1,54.05,54.08,13700.0,38.1952,38.2164,38.181,38.2022,13700.0
2010-03-02 13:30:00,54.07,54.16,54.05,54.16,6700.0,38.1952,38.2588,38.181,38.2588,6700.0
2010-03-02 14:00:00,54.15,54.16,53.99,54.01,40400.0,38.2517,38.2588,38.1387,38.1528,40400.0
2010-03-02 14:30:00,53.97,54.07,53.92,53.92,12500.0,38.1245,38.1952,38.0892,38.0892,12500.0
2010-03-02 15:00:00,53.94,54.01,53.89,53.9,24100.0,38.1033,38.1528,38.068,38.0751,24100.0
2010-03-02 15:30:00,53.87,53.93,53.82,53.89,26300.0,38.0539,38.0963,38.0186,38.068,26300.0
2010-03-02 16:00:00,53.9,53.9,53.88,53.88,600.0,38.0751,38.0751,38.061,38.061,600.0
2010-03-03 09:30:00,53.97,54.17,53.95,54.13,67200.0,38.1245,38.2658,38.1104,38.2376,67200.0
2010-03-03 10:00:00,54.13,54.2,54.07,54.11,45400.0,38.2376,38.287,38.1952,38.2234,45400.0
2010-03-03 10:30:00,54.1,54.24,54.07,54.22,35600.0,38.2164,38.3153,38.1952,38.3011,35600.0
2010-03-03 11:00:00,54.23,54.28,54.22,54.26,36100.0,38.3082,38.3435,38.3011,38.3294,36100.0
2010-03-03 11:30:00,54.28,54.28,54.19,54.22,22000.0,38.3435,38.3435,38.2799,38.3011,22000.0
2010-03-03 12:00:00,54.2,54.21,54.14,54.17,25200.0,38.287,38.2941,38.2446,38.2658,25200.0
2010-03-03 12:30:00,54.19,54.19,54.06,54.09,25000.0,38.2799,38.2799,38.1881,38.2093,25000.0
2010-03-03 13:00:00,54.07,54.16,54.07,54.08,32400.0,38.1952,38.2588,38.1952,38.2022,32400.0
2010-03-03 13:30:00,54.08,54.11,54.06,54.1,20800.0,38.2022,38.2234,38.1881,38.2164,20800.0
2010-03-03 14:00:00,54.13,54.14,53.95,53.96,21200.0,38.2376,38.2446,38.1104,38.1175,21200.0
2010-03-03 14:30:00,53.96,53.99,53.81,53.9,22000.0,38.1175,38.1387,38.0115,38.0751,22000.0
2010-03-03 15:00:00,53.88,53.97,53.88,53.92,29100.0,38.061,38.1245,38.061,38.0892,29100.0
2010-03-03 15:30:00,53.91,54.01,53.88,53.88,58600.0,38.0822,38.1528,38.061,38.061,58600.0
2010-03-04 09:30:00,54.07,54.19,53.99,54.12,27000.0,38.1952,38.2799,38.1387,38.2305,27000.0
2010-03-04 10:00:00,54.11,54.16,54.03,54.05,12900.0,38.2234,38.2588,38.1669,38.181,12900.0
2010-03-04 10:30:00,54.07,54.07,53.87,53.95,22500.0,38.1952,38.1952,38.0539,38.1104,22500.0
2010-03-04 11:00:00,53.93,54.06,53.93,54.02,107800.0,38.0963,38.1881,38.0963,38.1599,107800.0
2010-03-04 11:30:00,54.03,54.04,53.96,54.02,140600.0,38.1669,38.174,38.1175,38.1599,140600.0
2010-03-04 12:00:00,54.01,54.04,53.96,54.01,47000.0,38.1528,38.174,38.1175,38.1528,47000.0
2010-03-04 12:30:00,54.01,54.03,53.96,54.01,20600.0,38.1528,38.1669,38.1175,38.1528,20600.0
2010-03-04 13:00:00,54.01,54.08,54.0,54.03,14300.0,38.1528,38.2022,38.1457,38.1669,14300.0
2010-03-04 13:30:00,54.03,54.03,53.94,54.01,23100.0,38.1669,38.1669,38.1033,38.1528,23100.0
2010-03-04 14:00:00,54.0,54.02,53.97,54.01,14700.0,38.1457,38.1599,38.1245,38.1528,14700.0
2010-03-04 14:30:00,54.01,54.08,53.99,54.07,16700.0,38.1528,38.2022,38.1387,38.1952,16700.0
2010-03-04 15:00:00,54.06,54.06,54.01,54.06,38600.0,38.1881,38.1881,38.1528,38.1881,38600.0
2010-03-04 15:30:00,54.07,54.19,54.06,54.15,103700.0,38.1952,38.2799,38.1881,38.2517,103700.0
2010-03-05 09:30:00,54.56,54.56,54.34,54.49,75800.0,38.5413,38.5413,38.3859,38.4919,75800.0
2010-03-05 10:00:00,54.5,54.71,54.47,54.7,35100.0,38.4989,38.6473,38.4777,38.6402,35100.0
2010-03-05 10:30:00,54.71,54.71,54.65,54.69,26100.0,38.6473,38.6473,38.6049,38.6331,26100.0
2010-03-05 11:00:00,54.69,54.74,54.68,54.71,16300.0,38.6331,38.6685,38.6261,38.6473,16300.0
2010-03-05 11:30:00,54.71,54.71,54.66,54.68,57300.0,38.6473,38.6473,38.612,38.6261,57300.0
2010-03-05 12:00:00,54.67,54.7,54.67,54.7,15500.0,38.619,38.6402,38.619,38.6402,15500.0
2010-03-05 12:30:00,54.7,54.73,54.69,54.72,29500.0,38.6402,38.6614,38.6331,38.6543,29500.0
2010-03-05 13:00:00,54.73,54.75,54.69,54.72,7300.0,38.6614,38.6755,38.6331,38.6543,7300.0
2010-03-05 13:30:00,54.73,54.74,54.7,54.73,9900.0,38.6614,38.6685,38.6402,38.6614,9900.0
2010-03-05 14:00:00,54.74,54.77,54.71,54.73,12600.0,38.6685,38.6897,38.6473,38.6614,12600.0
2010-03-05 14:30:00,54.73,54.86,54.73,54.86,27100.0,38.6614,38.7532,38.6614,38.7532,27100.0
2010-03-05 15:00:00,54.88,54.96,54.83,54.86,46600.0,38.7674,38.8239,38.732,38.7532,46600.0
2010-03-05 15:30:00,54.86,54.94,54.86,54.92,33900.0,38.7532,38.8097,38.7532,38.7956,33900.0
2010-03-08 09:30:00,54.99,55.11,54.93,54.94,31600.0,38.8451,38.9298,38.8027,38.8097,31600.0
2010-03-08 10:00:00,54.94,55.05,54.94,55.02,19800.0,38.8097,38.8875,38.8097,38.8663,19800.0
2010-03-08 10:30:00,55.01,55.05,54.93,55.02,15800.0,38.8592,38.8875,38.8027,38.8663,15800.0
2010-03-08 11:00:00,55.03,55.04,54.91,54.91,14200.0,38.8733,38.8804,38.7886,38.7886,14200.0
2010-03-08 11:30:00,54.92,54.95,54.88,54.9,76700.0,38.7956,38.8168,38.7674,38.7815,76700.0
2010-03-08 12:00:00,54.89,54.96,54.88,54.95,18700.0,38.7744,38.8239,38.7674,38.8168,18700.0
2010-03-08 12:30:00,54.95,54.97,54.88,54.96,20900.0,38.8168,38.8309,38.7674,38.8239,20900.0
2010-03-08 13:00:00,54.99,55.01,54.98,54.99,14400.0,38.8451,38.8592,38.838,38.8451,14400.0
2010-03-08 13:30:00,54.99,55.03,54.99,55.02,6600.0,38.8451,38.8733,38.8451,38.8663,6600.0
2010-03-08 14:00:00,55.02,55.04,54.96,55.0,11700.0,38.8663,38.8804,38.8239,38.8521,11700.0
2010-03-08 14:30:00,55.01,55.03,54.96,54.98,19500.0,38.8592,38.8733,38.8239,38.838,19500.0
2010-03-08 15:00:00,54.99,55.01,54.95,55.0,17400.0,38.8451,38.8592,38.8168,38.8521,17400.0
2010-03-08 15:30:00,55.0,55.0,54.92,54.96,20100.0,38.8521,38.8521,38.7956,38.8239,20100.0
2010-03-09 09:30:00,54.71,54.85,54.71,54.81,25700.0,38.6473,38.7462,38.6473,38.7179,25700.0
2010-03-09 10:00:00,54.81,54.95,54.8,54.9,19100.0,38.7179,38.8168,38.7109,38.7815,19100.0
2010-03-09 10:30:00,54.9,55.03,54.9,55.01,36900.0,38.7815,38.8733,38.7815,38.8592,36900.0
2010-03-09 11:00:00,54.99,55.03,54.94,55.02,13500.0,38.8451,38.8733,38.8097,38.8663,13500.0
2010-03-09 11:30:00,55.0,55.11,54.99,55.07,12100.0,38.8521,38.9298,38.8451,38.9016,12100.0
2010-03-09 12:00:00,55.11,55.2,55.07,55.19,10600.0,38.9298,38.9934,38.9016,38.9863,10600.0
2010-03-09 12:30:00,55.2,55.21,55.12,55.21,22400.0,38.9934,39.0005,38.9369,39.0005,22400.0
2010-03-09 13:00:00,55.22,55.23,55.18,55.23,7500.0,39.0075,39.0146,38.9793,39.0146,7500.0
2010-03-09 13:30:00,55.23,55.25,55.15,55.18,12300.0,39.0146,39.0287,38.9581,38.9793,12300.0
2010-03-09 14:00:00,55.19,55.25,55.18,55.25,7700.0,38.9863,39.0287,38.9793,39.0287,7700.0
2010-03-09 14:30:00,55.25,55.26,55.04,55.09,57500.0,39.0287,39.0358,38.8804,38.9157,57500.0
2010-03-09 15:00:00,55.06,55.11,54.85,54.93,62700.0,38.8945,38.9298,38.7462,38.8027,62700.0
2010-03-09 15:30:00,54.92,55.06,54.89,55.03,70700.0,38.7956,38.8945,38.7744,38.8733,70700.0
2010-03-09 16:00:00,55.03,55.03,55.03,55.03,6100.0,38.8733,38.8733,38.8733,38.8733,6100.0
2010-03-10 09:30:00,55.13,55.29,55.07,55.26,51100.0,38.944,39.057,38.9016,39.0358,51100.0
2010-03-10 10:00:00,55.28,55.4,55.26,55.38,33500.0,39.0499,39.1347,39.0358,39.1206,33500.0
2010-03-10 10:30:00,55.39,55.46,55.38,55.4,24100.0,39.1276,39.1771,39.1206,39.1347,24100.0
2010-03-10 11:00:00,55.42,55.49,55.4,55.42,18900.0,39.1488,39.1983,39.1347,39.1488,18900.0
2010-03-10 11:30:00,55.42,55.45,55.3,55.35,30400.0,39.1488,39.17,39.0641,39.0994,30400.0
2010-03-10 12:00:00,55.34,55.36,55.13,55.13,32200.0,39.0923,39.1064,38.944,38.944,32200.0
2010-03-10 12:30:00,55.12,55.27,55.06,55.24,14900.0,38.9369,39.0429,38.8945,39.0217,14900.0
2010-03-10 13:00:00,55.25,55.33,55.2,55.26,10100.0,39.0287,39.0852,38.9934,39.0358,10100.0
2010-03-10 13:30:00,55.29,55.3,55.2,55.23,17900.0,39.057,39.0641,38.9934,39.0146,17900.0
2010-03-10 14:00:00,55.21,55.41,55.2,55.4,16800.0,39.0005,39.1418,38.9934,39.1347,16800.0
2010-03-10 14:30:00,55.41,55.44,55.3,55.31,16300.0,39.1418,39.1629,39.0641,39.0711,16300.0
2010-03-10 15:00:00,55.33,55.4,55.24,55.24,22000.0,39.0852,39.1347,39.0217,39.0217,22000.0
2010-03-10 15:30:00,55.21,55.35,55.17,55.3,21600.0,39.0005,39.0994,38.9722,39.0641,21600.0
2010-03-11 09:30:00,55.23,55.28,55.0,55.08,37000.0,39.0146,39.0499,38.8521,38.9086,37000.0
2010-03-11 10:00:00,55.1,55.23,55.1,55.19,24200.0,38.9228,39.0146,38.9228,38.9863,24200.0
2010-03-11 10:30:00,55.21,55.34,55.19,55.31,18300.0,39.0005,39.0923,38.9863,39.0711,18300.0
2010-03-11 11:00:00,55.29,55.31,55.23,55.24,19500.0,39.057,39.0711,39.0146,39.0217,19500.0
2010-03-11 11:30:00,55.25,55.28,55.21,55.27,45700.0,39.0287,39.0499,39.0005,39.0429,45700.0
2010-03-11 12:00:00,55.27,55.28,55.13,55.14,17900.0,39.0429,39.0499,38.944,38.951,17900.0
2010-03-11 12:30:00,55.15,55.26,55.13,55.25,12900.0,38.9581,39.0358,38.944,39.0287,12900.0
2010-03-11 13:00:00,55.26,55.29,55.23,55.29,12100.0,39.0358,39.057,39.0146,39.057,12100.0
2010-03-11 13:30:00,55.3,55.33,55.25,55.25,39200.0,39.0641,39.0852,39.0287,39.0287,39200.0
2010-03-11 14:00:00,55.25,55.25,55.2,55.23,34600.0,39.0287,39.0287,38.9934,39.0146,34600.0
2010-03-11 14:30:00,55.23,55.31,55.21,55.26,12200.0,39.0146,39.0711,39.0005,39.0358,12200.0
2010-03-11 15:00:00,55.28,55.47,55.28,55.46,15900.0,39.0499,39.1841,39.0499,39.1771,15900.0
2010-03-11 15:30:00,55.46,55.58,55.41,55.58,38900.0,39.1771,39.2618,39.1418,39.2618,38900.0
2010-03-12 09:30:00,55.83,55.83,55.58,55.66,45900.0,39.4384,39.4384,39.2618,39.3184,45900.0
2010-03-12 10:00:00,55.66,55.66,55.4,55.52,30000.0,39.3184,39.3184,39.1347,39.2195,30000.0
2010-03-12 10:30:00,55.51,55.56,55.43,55.48,22000.0,39.2124,39.2477,39.1559,39.1912,22000.0
2010-03-12 11:00:00,55.49,55.58,55.45,55.53,18600.0,39.1983,39.2618,39.17,39.2265,18600.0
2010-03-12 11:30:00,55.51,55.56,55.48,55.49,11400.0,39.2124,39.2477,39.1912,39.1983,11400.0
2010-03-12 12:00:00,55.47,55.55,55.45,55.53,18700.0,39.1841,39.2407,39.17,39.2265,18700.0
2010-03-12 12:30:00,55.53,55.53,55.44,55.5,8000.0,39.2265,39.2265,39.1629,39.2053,8000.0
2010-03-12 13:00:00,55.5,55.55,55.5,55.51,15100.0,39.2053,39.2407,39.2053,39.2124,15100.0
2010-03-12 13:30:00,55.53,55.55,55.51,55.54,4300.0,39.2265,39.2407,39.2124,39.2336,4300.0
2010-03-12 14:00:00,55.56,55.58,55.5,55.51,8600.0,39.2477,39.2618,39.2053,39.2124,8600.0
2010-03-12 14:30:00,55.5,55.53,55.42,55.47,20900.0,39.2053,39.2265,39.1488,39.1841,20900.0
2010-03-12 15:00:00,55.48,55.5,55.35,55.37,13900.0,39.1912,39.2053,39.0994,39.1135,13900.0
2010-03-12 15:30:00,55.36,55.52,55.36,55.48,16800.0,39.1064,39.2195,39.1064,39.1912,16800.0
2010-03-15 09:30:00,55.45,55.52,55.31,55.39,46500.0,39.17,39.2195,39.0711,39.1276,46500.0
2010-03-15 10:00:00,55.33,55.49,55.32,55.43,21100.0,39.0852,39.1983,39.0782,39.1559,21100.0
2010-03-15 10:30:00,55.44,55.45,55.36,55.38,13200.0,39.1629,39.17,39.1064,39.1206,13200.0
2010-03-15 11:00:00,55.41,55.43,55.13,55.2,26100.0,39.1418,39.1559,38.944,38.9934,26100.0
2010-03-15 11:30:00,55.16,55.24,55.15,55.24,10300.0,38.9652,39.0217,38.9581,39.0217,10300.0
2010-03-15 12:00:00,55.23,55.26,55.18,55.24,16900.0,39.0146,39.0358,38.9793,39.0217,16900.0
2010-03-15 12:30:00,55.24,55.3,55.23,55.28,16400.0,39.0217,39.0641,39.0146,39.0499,16400.0
2010-03-15 13:00:00,55.27,55.31,55.27,55.31,6700.0,39.0429,39.0711,39.0429,39.0711,6700.0
2010-03-15 13:30:00,55.29,55.37,55.29,55.36,11800.0,39.057,39.1135,39.057,39.1064,11800.0
2010-03-15 14:00:00,55.33,55.33,55.28,55.31,3600.0,39.0852,39.0852,39.0499,39.0711,3600.0
2010-03-15 14:30:00,55.32,55.43,55.25,55.4,8600.0,39.0782,39.1559,39.0287,39.1347,8600.0
2010-03-15 15:00:00,55.39,55.52,55.39,55.52,13000.0,39.1276,39.2195,39.1276,39.2195,13000.0
2010-03-15 15:30:00,55.53,55.64,55.49,55.62,36600.0,39.2265,39.3042,39.1983,39.2901,36600.0
2010-03-16 09:30:00,55.85,55.85,55.66,55.75,48900.0,39.4526,39.4526,39.3184,39.3819,48900.0
2010-03-16 10:00:00,55.77,55.82,55.73,55.81,15400.0,39.3961,39.4314,39.3678,39.4243,15400.0
2010-03-16 10:30:00,55.81,55.95,55.8,55.93,21600.0,39.4243,39.5232,39.4173,39.5091,21600.0
2010-03-16 11:00:00,55.95,55.99,55.89,55.97,33700.0,39.5232,39.5515,39.4808,39.5373,33700.0
2010-03-16 11:30:00,55.97,56.0,55.93,55.96,8000.0,39.5373,39.5585,39.5091,39.5303,8000.0
2010-03-16 12:00:00,55.96,55.97,55.9,55.93,14100.0,39.5303,39.5373,39.4879,39.5091,14100.0
2010-03-16 12:30:00,55.93,55.95,55.87,55.88,13700.0,39.5091,39.5232,39.4667,39.4738,13700.0
2010-03-16 13:00:00,55.89,55.93,55.87,55.88,10300.0,39.4808,39.5091,39.4667,39.4738,10300.0
2010-03-16 13:30:00,55.88,55.91,55.86,55.89,5400.0,39.4738,39.495,39.4596,39.4808,5400.0
2010-03-16 14:00:00,55.87,56.07,55.83,56.04,68500.0,39.4667,39.608,39.4384,39.5868,68500.0
2010-03-16 14:30:00,56.01,56.03,55.84,56.03,103200.0,39.5656,39.5797,39.4455,39.5797,103200.0
2010-03-16 15:00:00,56.0,56.12,55.98,56.11,19000.0,39.5585,39.6433,39.5444,39.6362,19000.0
2010-03-16 15:30:00,56.08,56.18,56.06,56.15,36400.0,39.615,39.6857,39.6009,39.6645,36400.0
2010-03-16 16:00:00,56.15,56.15,56.15,56.15,0.0,39.6645,39.6645,39.6645,39.6645,0.0
2010-03-17 09:30:00,56.35,56.47,56.26,56.47,42600.0,39.8058,39.8905,39.7422,39.8905,42600.0
2010-03-17 10:00:00,56.47,56.48,56.36,56.37,25200.0,39.8905,39.8976,39.8128,39.8199,25200.0
2010-03-17 10:30:00,56.37,56.43,56.36,56.42,14600.0,39.8199,39.8623,39.8128,39.8552,14600.0
2010-03-17 11:00:00,56.45,56.54,56.43,56.53,57500.0,39.8764,39.94,39.8623,39.9329,57500.0
2010-03-17 11:30:00,56.53,56.56,56.47,56.47,10800.0,39.9329,39.9541,39.8905,39.8905,10800.0
2010-03-17 12:00:00,56.49,56.52,56.48,56.49,9900.0,39.9047,39.9259,39.8976,39.9047,9900.0
2010-03-17 12:30:00,56.48,56.52,56.46,56.5,10200.0,39.8976,39.9259,39.8835,39.9117,10200.0
2010-03-17 13:00:00,56.52,56.58,56.51,56.58,20900.0,39.9259,39.9682,39.9188,39.9682,20900.0
2010-03-17 13:30:00,56.58,56.69,56.58,56.64,16400.0,39.9682,40.046,39.9682,40.0106,16400.0
2010-03-17 14:00:00,56.64,56.69,56.61,56.66,17900.0,40.0106,40.046,39.9894,40.0248,17900.0
2010-03-17 14:30:00,56.66,56.67,56.46,56.46,17500.0,40.0248,40.0318,39.8835,39.8835,17500.0
2010-03-17 15:00:00,56.46,56.53,56.35,56.4,19900.0,39.8835,39.9329,39.8058,39.8411,19900.0
2010-03-17 15:30:00,56.4,56.54,56.36,56.53,31000.0,39.8411,39.94,39.8128,39.9329,31000.0
2010-03-18 09:30:00,56.51,56.59,56.46,56.54,25100.0,39.9188,39.9753,39.8835,39.94,25100.0
2010-03-18 10:00:00,56.55,56.61,56.45,56.48,15100.0,39.9471,39.9894,39.8764,39.8976,15100.0
2010-03-18 10:30:00,56.45,56.49,56.37,56.47,12200.0,39.8764,39.9047,39.8199,39.8905,12200.0
2010-03-18 11:00:00,56.48,56.53,56.46,56.47,8300.0,39.8976,39.9329,39.8835,39.8905,8300.0
2010-03-18 11:30:00,56.48,56.49,56.32,56.32,7000.0,39.8976,39.9047,39.7846,39.7846,7000.0
2010-03-18 12:00:00,56.31,56.32,56.24,56.3,10400.0,39.7775,39.7846,39.7281,39.7705,10400.0
2010-03-18 12:30:00,56.28,56.29,56.23,56.24,4500.0,39.7563,39.7634,39.721,39.7281,4500.0
2010-03-18 13:00:00,56.28,56.38,56.28,56.35,6100.0,39.7563,39.827,39.7563,39.8058,6100.0
2010-03-18 13:30:00,56.41,56.42,56.32,56.36,28000.0,39.8482,39.8552,39.7846,39.8128,28000.0
2010-03-18 14:00:00,56.38,56.4,56.34,56.4,16300.0,39.827,39.8411,39.7987,39.8411,16300.0
2010-03-18 14:30:00,56.41,56.48,56.35,56.39,12700.0,39.8482,39.8976,39.8058,39.834,12700.0
2010-03-18 15:00:00,56.4,56.46,56.36,56.44,41400.0,39.8411,39.8835,39.8128,39.8694,41400.0
2010-03-18 15:30:00,56.44,56.51,56.44,56.5,28200.0,39.8694,39.9188,39.8694,39.9117,28200.0
2010-03-19 09:30:00,56.58,56.68,56.43,56.48,36200.0,39.9682,40.0389,39.8623,39.8976,36200.0
2010-03-19 10:00:00,56.49,56.5,56.24,56.26,29700.0,39.9047,39.9117,39.7281,39.7422,29700.0
2010-03-19 10:30:00,56.24,56.29,56.2,56.25,19000.0,39.7281,39.7634,39.6998,39.7351,19000.0
2010-03-19 11:00:00,56.24,56.24,56.05,56.09,23100.0,39.7281,39.7281,39.5939,39.6221,23100.0
2010-03-19 11:30:00,56.06,56.16,56.06,56.15,17600.0,39.6009,39.6716,39.6009,39.6645,17600.0
2010-03-19 12:00:00,56.14,56.18,56.08,56.11,8700.0,39.6574,39.6857,39.615,39.6362,8700.0
2010-03-19 12:30:00,56.14,56.15,56.1,56.12,5500.0,39.6574,39.6645,39.6292,39.6433,5500.0
2010-03-19 13:00:00,56.13,56.18,56.13,56.15,7000.0,39.6504,39.6857,39.6504,39.6645,7000.0
2010-03-19 13:30:00,56.15,56.17,56.07,56.17,5300.0,39.6645,39.6786,39.608,39.6786,5300.0
2010-03-19 14:00:00,56.18,56.25,56.17,56.23,16600.0,39.6857,39.7351,39.6786,39.721,16600.0
2010-03-19 14:30:00,56.23,56.23,56.15,56.15,20000.0,39.721,39.721,39.6645,39.6645,20000.0
2010-03-19 15:00:00,56.14,56.17,56.13,56.15,14400.0,39.6574,39.6786,39.6504,39.6645,14400.0
2010-03-19 15:30:00,56.13,56.18,55.98,56.16,75100.0,39.6504,39.6857,39.5444,39.6716,75100.0
2010-03-22 09:30:00,55.82,56.2,55.8,56.15,169500.0,39.4314,39.6998,39.4173,39.6645,169500.0
2010-03-22 10:00:00,56.15,56.4,56.12,56.36,52300.0,39.6645,39.8411,39.6433,39.8128,52300.0
2010-03-22 10:30:00,56.36,56.46,56.33,56.37,46800.0,39.8128,39.8835,39.7916,39.8199,46800.0
2010-03-22 11:00:00,56.37,56.44,56.35,56.35,18100.0,39.8199,39.8694,39.8058,39.8058,18100.0
2010-03-22 11:30:00,56.36,56.38,56.29,56.38,36700.0,39.8128,39.827,39.7634,39.827,36700.0
2010-03-22 12:00:00,56.37,56.37,56.29,56.34,16800.0,39.8199,39.8199,39.7634,39.7987,16800.0
2010-03-22 12:30:00,56.37,56.4,56.32,56.38,11400.0,39.8199,39.8411,39.7846,39.827,11400.0
2010-03-22 13:00:00,56.41,56.52,56.41,56.45,17200.0,39.8482,39.9259,39.8482,39.8764,17200.0
2010-03-22 13:30:00,56.49,56.49,56.44,56.44,21300.0,39.9047,39.9047,39.8694,39.8694,21300.0
2010-03-22 14:00:00,56.43,56.46,56.38,56.45,28900.0,39.8623,39.8835,39.827,39.8764,28900.0
2010-03-22 14:30:00,56.48,56.55,56.46,56.5,17100.0,39.8976,39.9471,39.8835,39.9117,17100.0
2010-03-22 15:00:00,56.5,56.55,56.45,56.51,28300.0,39.9117,39.9471,39.8764,39.9188,28300.0
2010-03-22 15:30:00,56.51,56.53,56.43,56.5,61800.0,39.9188,39.9329,39.8623,39.9117,61800.0
2010-03-23 09:30:00,56.61,56.63,56.45,56.51,23800.0,39.9894,40.0036,39.8764,39.9188,23800.0
2010-03-23 10:00:00,56.55,56.68,56.47,56.65,22000.0,39.9471,40.0389,39.8905,40.0177,22000.0
2010-03-23 10:30:00,56.63,56.66,56.5,56.53,15600.0,40.0036,40.0248,39.9117,39.9329,15600.0
2010-03-23 11:00:00,56.51,56.55,56.44,56.5,38000.0,39.9188,39.9471,39.8694,39.9117,38000.0
2010-03-23 11:30:00,56.53,56.62,56.49,56.61,17400.0,39.9329,39.9965,39.9047,39.9894,17400.0
2010-03-23 12:00:00,56.61,56.73,56.6,56.66,37900.0,39.9894,40.0742,39.9824,40.0248,37900.0
2010-03-23 12:30:00,56.68,56.68,56.6,56.65,19000.0,40.0389,40.0389,39.9824,40.0177,19000.0
2010-03-23 13:00:00,56.67,56.73,56.66,56.71,13000.0,40.0318,40.0742,40.0248,40.0601,13000.0
2010-03-23 13:30:00,56.7,56.72,56.62,56.62,11100.0,40.053,40.0671,39.9965,39.9965,11100.0
2010-03-23 14:00:00,56.6,56.75,56.6,56.74,25100.0,39.9824,40.0883,39.9824,40.0813,25100.0
2010-03-23 14:30:00,56.74,56.77,56.69,56.74,69400.0,40.0813,40.1025,40.046,40.0813,69400.0
2010-03-23 15:00:00,56.75,56.94,56.7,56.94,40000.0,40.0883,40.2226,40.053,40.2226,40000.0
2010-03-23 15:30:00,56.91,56.99,56.91,56.96,35000.0,40.2014,40.2579,40.2014,40.2367,35000.0
2010-03-23 16:00:00,56.97,56.97,56.97,56.97,300.0,40.2437,40.2437,40.2437,40.2437,300.0
2010-03-24 09:30:00,56.68,56.88,56.68,56.81,30700.0,40.0389,40.1802,40.0389,40.1307,30700.0
2010-03-24 10:00:00,56.78,56.98,56.75,56.91,15400.0,40.1095,40.2508,40.0883,40.2014,15400.0
2010-03-24 10:30:00,56.85,56.98,56.85,56.88,13500.0,40.159,40.2508,40.159,40.1802,13500.0
2010-03-24 11:00:00,56.9,56.91,56.64,56.71,34600.0,40.1943,40.2014,40.0106,40.0601,34600.0
2010-03-24 11:30:00,56.76,56.83,56.71,56.82,23300.0,40.0954,40.1448,40.0601,40.1378,23300.0
2010-03-24 12:00:00,56.82,56.88,56.8,56.86,28500.0,40.1378,40.1802,40.1237,40.166,28500.0
2010-03-24 12:30:00,56.86,56.92,56.86,56.86,14500.0,40.166,40.2084,40.166,40.166,14500.0
2010-03-24 13:00:00,56.85,56.87,56.67,56.72,28600.0,40.159,40.1731,40.0318,40.0671,28600.0
2010-03-24 13:30:00,56.76,56.8,56.62,56.69,23200.0,40.0954,40.1237,39.9965,40.046,23200.0
2010-03-24 14:00:00,56.72,56.76,56.67,56.76,17900.0,40.0671,40.0954,40.0318,40.0954,17900.0
2010-03-24 14:30:00,56.73,56.77,56.69,56.7,30800.0,40.0742,40.1025,40.046,40.053,30800.0
2010-03-24 15:00:00,56.71,56.8,56.67,56.76,44800.0,40.0601,40.1237,40.0318,40.0954,44800.0
2010-03-24 15:30:00,56.76,56.85,56.71,56.73,32200.0,40.0954,40.159,40.0601,40.0742,32200.0
2010-03-25 09:30:00,56.91,56.91,56.74,56.79,70000.0,40.3811,40.3811,40.2605,40.2959,70000.0
2010-03-25 10:00:00,56.8,56.84,56.67,56.77,25100.0,40.303,40.3314,40.2108,40.2818,25100.0
2010-03-25 10:30:00,56.76,56.83,56.75,56.82,24300.0,40.2747,40.3243,40.2676,40.3172,24300.0
2010-03-25 11:00:00,56.83,57.01,56.82,57.01,24900.0,40.3243,40.452,40.3172,40.452,24900.0
2010-03-25 11:30:00,57.02,57.07,57.0,57.03,19700.0,40.4591,40.4946,40.4449,40.4662,19700.0
2010-03-25 12:00:00,57.03,57.07,56.93,56.99,33500.0,40.4662,40.4946,40.3953,40.4379,33500.0
2010-03-25 12:30:00,57.0,57.11,56.99,57.06,14400.0,40.4449,40.523,40.4379,40.4875,14400.0
2010-03-25 13:00:00,57.05,57.09,57.01,57.04,37400.0,40.4804,40.5088,40.452,40.4733,37400.0
2010-03-25 13:30:00,57.01,57.03,56.75,56.8,38000.0,40.452,40.4662,40.2676,40.303,38000.0
2010-03-25 14:00:00,56.82,56.86,56.67,56.68,16100.0,40.3172,40.3456,40.2108,40.2179,16100.0
2010-03-25 14:30:00,56.68,56.74,56.6,56.71,25800.0,40.2179,40.2605,40.1611,40.2392,25800.0
2010-03-25 15:00:00,56.72,56.83,56.72,56.78,19900.0,40.2463,40.3243,40.2463,40.2888,19900.0
2010-03-25 15:30:00,56.68,56.7,56.32,56.4,54800.0,40.2179,40.2321,39.9624,40.0192,54800.0
2010-03-26 09:30:00,56.56,56.68,56.45,56.59,42300.0,40.1327,40.2179,40.0547,40.154,42300.0
2010-03-26 10:00:00,56.64,56.8,56.63,56.76,36000.0,40.1895,40.303,40.1824,40.2747,36000.0
2010-03-26 10:30:00,56.78,56.84,56.7,56.72,61800.0,40.2888,40.3314,40.2321,40.2463,61800.0
2010-03-26 11:00:00,56.73,56.81,56.71,56.77,46400.0,40.2534,40.3101,40.2392,40.2818,46400.0
2010-03-26 11:30:00,56.78,56.8,56.7,56.72,28100.0,40.2888,40.303,40.2321,40.2463,28100.0
2010-03-26 12:00:00,56.72,56.77,56.5,56.53,27000.0,40.2463,40.2818,40.0902,40.1115,27000.0
2010-03-26 12:30:00,56.53,56.54,56.32,56.38,18500.0,40.1115,40.1186,39.9624,40.005,18500.0
2010-03-26 13:00:00,56.37,56.39,56.18,56.35,23000.0,39.9979,40.0121,39.8631,39.9837,23000.0
2010-03-26 13:30:00,56.32,56.44,56.31,56.37,16200.0,39.9624,40.0476,39.9554,39.9979,16200.0
2010-03-26 14:00:00,56.34,56.48,56.27,56.48,28500.0,39.9766,40.076,39.927,40.076,28500.0
2010-03-26 14:30:00,56.48,56.54,56.39,56.4,26900.0,40.076,40.1186,40.0121,40.0192,26900.0
2010-03-26 15:00:00,56.41,56.44,56.32,56.39,12600.0,40.0263,40.0476,39.9624,40.0121,12600.0
2010-03-26 15:30:00,56.38,56.43,56.31,56.4,23400.0,40.005,40.0405,39.9554,40.0192,23400.0
2010-03-29 09:30:00,56.73,56.79,56.59,56.6,52100.0,40.2534,40.2959,40.154,40.1611,52100.0
2010-03-29 10:00:00,56.57,56.66,56.53,56.58,19100.0,40.1398,40.2037,40.1115,40.1469,19100.0
2010-03-29 10:30:00,56.58,56.67,56.48,56.67,19100.0,40.1469,40.2108,40.076,40.2108,19100.0
2010-03-29 11:00:00,56.68,56.8,56.68,56.75,17200.0,40.2179,40.303,40.2179,40.2676,17200.0
2010-03-29 11:30:00,56.77,56.77,56.68,56.69,10000.0,40.2818,40.2818,40.2179,40.225,10000.0
2010-03-29 12:00:00,56.7,56.71,56.62,56.65,14900.0,40.2321,40.2392,40.1753,40.1966,14900.0
2010-03-29 12:30:00,56.66,56.68,56.58,56.6,19600.0,40.2037,40.2179,40.1469,40.1611,19600.0
2010-03-29 13:00:00,56.61,56.69,56.61,56.66,18600.0,40.1682,40.225,40.1682,40.2037,18600.0
2010-03-29 13:30:00,56.67,56.69,56.6,56.68,80300.0,40.2108,40.225,40.1611,40.2179,80300.0
2010-03-29 14:00:00,56.66,56.68,56.57,56.63,32600.0,40.2037,40.2179,40.1398,40.1824,32600.0
2010-03-29 14:30:00,56.64,56.72,56.63,56.72,46800.0,40.1895,40.2463,40.1824,40.2463,46800.0
2010-03-29 15:00:00,56.74,56.78,56.7,56.75,21900.0,40.2605,40.2888,40.2321,40.2676,21900.0
2010-03-29 15:30:00,56.74,56.76,56.69,56.71,125300.0,40.2605,40.2747,40.225,40.2392,125300.0
2010-03-30 09:30:00,56.79,56.89,56.71,56.86,31400.0,40.2959,40.3669,40.2392,40.3456,31400.0
2010-03-30 10:00:00,56.85,56.9,56.74,56.77,34100.0,40.3385,40.374,40.2605,40.2818,34100.0
2010-03-30 10:30:00,56.79,56.83,56.74,56.77,26800.0,40.2959,40.3243,40.2605,40.2818,26800.0
2010-03-30 11:00:00,56.73,56.73,56.48,56.53,20300.0,40.2534,40.2534,40.076,40.1115,20300.0
2010-03-30 11:30:00,56.55,56.61,56.5,56.59,15700.0,40.1256,40.1682,40.0902,40.154,15700.0
2010-03-30 12:00:00,56.6,56.69,56.58,56.69,14900.0,40.1611,40.225,40.1469,40.225,14900.0
2010-03-30 12:30:00,56.69,56.7,56.63,56.67,13700.0,40.225,40.2321,40.1824,40.2108,13700.0
2010-03-30 13:00:00,56.67,56.67,56.53,56.55,20100.0,40.2108,40.2108,40.1115,40.1256,20100.0
2010-03-30 13:30:00,56.57,56.61,56.52,56.61,16700.0,40.1398,40.1682,40.1044,40.1682,16700.0
2010-03-30 14:00:00,56.6,56.64,56.59,56.61,45000.0,40.1611,40.1895,40.154,40.1682,45000.0
2010-03-30 14:30:00,56.63,56.74,56.63,56.7,39600.0,40.1824,40.2605,40.1824,40.2321,39600.0
2010-03-30 15:00:00,56.71,56.73,56.63,56.7,26000.0,40.2392,40.2534,40.1824,40.2321,26000.0
2010-03-30 15:30:00,56.69,56.74,56.63,56.67,36100.0,40.225,40.2605,40.1824,40.2108,36100.0
2010-03-30 16:00:00,56.68,56.7,56.68,56.7,700.0,40.2179,40.2321,40.2179,40.2321,700.0
2010-03-31 09:30:00,56.46,56.52,56.25,56.36,51900.0,40.0618,40.1044,39.9128,39.9908,51900.0
2010-03-31 10:00:00,56.41,56.58,56.38,56.57,34200.0,40.0263,40.1469,40.005,40.1398,34200.0
2010-03-31 10:30:00,56.58,56.62,56.49,56.53,13200.0,40.1469,40.1753,40.0831,40.1115,13200.0
2010-03-31 11:00:00,56.51,56.55,56.45,56.55,13600.0,40.0973,40.1256,40.0547,40.1256,13600.0
2010-03-31 11:30:00,56.57,56.68,56.57,56.66,17800.0,40.1398,40.2179,40.1398,40.2037,17800.0
2010-03-31 12:00:00,56.66,56.7,56.61,56.67,6600.0,40.2037,40.2321,40.1682,40.2108,6600.0
2010-03-31 12:30:00,56.64,56.71,56.63,56.63,7500.0,40.1895,40.2392,40.1824,40.1824,7500.0
2010-03-31 13:00:00,56.65,56.66,56.61,56.63,16000.0,40.1966,40.2037,40.1682,40.1824,16000.0
2010-03-31 13:30:00,56.64,56.67,56.63,56.67,14800.0,40.1895,40.2108,40.1824,40.2108,14800.0
2010-03-31 14:00:00,56.67,56.71,56.65,56.69,9900.0,40.2108,40.2392,40.1966,40.225,9900.0
2010-03-31 14:30:00,56.7,56.7,56.51,56.53,26100.0,40.2321,40.2321,40.0973,40.1115,26100.0
2010-03-31 15:00:00,56.53,56.53,56.41,56.45,15100.0,40.1115,40.1115,40.0263,40.0547,15100.0
2010-03-31 15:30:00,56.51,56.52,56.35,56.49,57200.0,40.0973,40.1044,39.9837,40.0831,57200.0
2010-04-01 09:30:00,56.91,57.05,56.86,56.98,77200.0,40.3811,40.4804,40.3456,40.4308,77200.0
2010-04-01 10:00:00,57.02,57.06,56.91,56.94,30600.0,40.4591,40.4875,40.3811,40.4024,30600.0
2010-04-01 10:30:00,56.95,56.99,56.85,56.89,8300.0,40.4095,40.4379,40.3385,40.3669,8300.0
2010-04-01 11:00:00,56.88,56.94,56.86,56.93,31600.0,40.3598,40.4024,40.3456,40.3953,31600.0
2010-04-01 11:30:00,56.93,56.99,56.93,56.95,11800.0,40.3953,40.4379,40.3953,40.4095,11800.0
2010-04-01 12:00:00,56.96,56.97,56.91,56.91,9900.0,40.4166,40.4237,40.3811,40.3811,9900.0
2010-04-01 12:30:00,56.92,56.95,56.89,56.91,16700.0,40.3882,40.4095,40.3669,40.3811,16700.0
2010-04-01 13:00:00,56.91,56.95,56.89,56.95,21100.0,40.3811,40.4095,40.3669,40.4095,21100.0
2010-04-01 13:30:00,56.94,56.96,56.76,56.79,100300.0,40.4024,40.4166,40.2747,40.2959,100300.0
2010-04-01 14:00:00,56.82,56.84,56.73,56.77,18700.0,40.3172,40.3314,40.2534,40.2818,18700.0
2010-04-01 14:30:00,56.78,56.8,56.61,56.73,30200.0,40.2888,40.303,40.1682,40.2534,30200.0
2010-04-01 15:00:00,56.73,56.76,56.68,56.72,178000.0,40.2534,40.2747,40.2179,40.2463,178000.0
2010-04-01 15:30:00,56.73,56.93,56.73,56.93,47900.0,40.2534,40.3953,40.2534,40.3953,47900.0
2010-04-05 09:30:00,57.2,57.2,56.99,57.16,50100.0,40.5869,40.5869,40.4379,40.5585,50100.0
2010-04-05 10:00:00,57.18,57.26,57.14,57.21,36000.0,40.5727,40.6294,40.5443,40.594,36000.0
2010-04-05 10:30:00,57.22,57.34,57.2,57.3,8700.0,40.6011,40.6862,40.5869,40.6578,8700.0
2010-04-05 11:00:00,57.29,57.34,57.27,57.32,29000.0,40.6507,40.6862,40.6365,40.672,29000.0
2010-04-05 11:30:00,57.32,57.38,57.26,57.35,19100.0,40.672,40.7146,40.6294,40.6933,19100.0
2010-04-05 12:00:00,57.36,57.36,57.31,57.33,16900.0,40.7004,40.7004,40.6649,40.6791,16900.0
2010-04-05 12:30:00,57.34,57.38,57.3,57.31,48700.0,40.6862,40.7146,40.6578,40.6649,48700.0
2010-04-05 13:00:00,57.3,57.35,57.28,57.33,25800.0,40.6578,40.6933,40.6436,40.6791,25800.0
2010-04-05 13:30:00,57.34,57.35,57.23,57.26,30300.0,40.6862,40.6933,40.6081,40.6294,30300.0
2010-04-05 14:00:00,57.26,57.32,57.25,57.31,48300.0,40.6294,40.672,40.6223,40.6649,48300.0
2010-04-05 14:30:00,57.3,57.36,57.27,57.27,90600.0,40.6578,40.7004,40.6365,40.6365,90600.0
2010-04-05 15:00:00,57.27,57.33,57.26,57.3,60100.0,40.6365,40.6791,40.6294,40.6578,60100.0
2010-04-05 15:30:00,57.3,57.36,57.24,57.35,83000.0,40.6578,40.7004,40.6152,40.6933,83000.0
2010-04-06 09:30:00,57.18,57.3,57.18,57.28,43800.0,40.5727,40.6578,40.5727,40.6436,43800.0
2010-04-06 10:00:00,57.26,57.38,57.22,57.35,34900.0,40.6294,40.7146,40.6011,40.6933,34900.0
2010-04-06 10:30:00,57.39,57.43,57.36,57.4,24400.0,40.7217,40.7501,40.7004,40.7288,24400.0
2010-04-06 11:00:00,57.4,57.48,57.38,57.47,17800.0,40.7288,40.7855,40.7146,40.7784,17800.0
2010-04-06 11:30:00,57.46,57.5,57.41,57.44,27100.0,40.7713,40.7997,40.7359,40.7572,27100.0
2010-04-06 12:00:00,57.45,57.46,57.42,57.44,17600.0,40.7643,40.7713,40.743,40.7572,17600.0
2010-04-06 12:30:00,57.44,57.44,57.39,57.43,12700.0,40.7572,40.7572,40.7217,40.7501,12700.0
2010-04-06 13:00:00,57.43,57.5,57.43,57.47,103500.0,40.7501,40.7997,40.7501,40.7784,103500.0
2010-04-06 13:30:00,57.47,57.48,57.42,57.42,83500.0,40.7784,40.7855,40.743,40.743,83500.0
2010-04-06 14:00:00,57.43,57.58,57.43,57.57,48100.0,40.7501,40.8565,40.7501,40.8494,48100.0
2010-04-06 14:30:00,57.57,57.65,57.57,57.61,138500.0,40.8494,40.9062,40.8494,40.8778,138500.0
2010-04-06 15:00:00,57.61,57.63,57.52,57.52,19500.0,40.8778,40.892,40.8139,40.8139,19500.0
2010-04-06 15:30:00,57.52,57.59,57.52,57.59,96400.0,40.8139,40.8636,40.8139,40.8636,96400.0
2010-04-06 16:00:00,57.59,57.6,57.59,57.6,500.0,40.8636,40.8707,40.8636,40.8707,500.0
2010-04-07 09:30:00,57.5,57.59,57.42,57.53,618000.0,40.7997,40.8636,40.743,40.821,618000.0
2010-04-07 10:00:00,57.51,57.55,57.45,57.49,34500.0,40.8068,40.8352,40.7643,40.7926,34500.0
2010-04-07 10:30:00,57.49,57.51,57.29,57.32,18100.0,40.7926,40.8068,40.6507,40.672,18100.0
2010-04-07 11:00:00,57.32,57.48,57.26,57.48,23600.0,40.672,40.7855,40.6294,40.7855,23600.0
2010-04-07 11:30:00,57.48,57.48,57.4,57.45,20000.0,40.7855,40.7855,40.7288,40.7643,20000.0
2010-04-07 12:00:00,57.43,57.46,57.38,57.41,19500.0,40.7501,40.7713,40.7146,40.7359,19500.0
2010-04-07 12:30:00,57.4,57.44,57.39,57.42,15900.0,40.7288,40.7572,40.7217,40.743,15900.0
2010-04-07 13:00:00,57.45,57.61,57.45,57.59,31100.0,40.7643,40.8778,40.7643,40.8636,31100.0
2010-04-07 13:30:00,57.59,57.6,57.47,57.52,17600.0,40.8636,40.8707,40.7784,40.8139,17600.0
2010-04-07 14:00:00,57.52,57.52,57.35,57.39,17000.0,40.8139,40.8139,40.6933,40.7217,17000.0
2010-04-07 14:30:00,57.36,57.38,57.25,57.29,28000.0,40.7004,40.7146,40.6223,40.6507,28000.0
2010-04-07 15:00:00,57.28,57.28,57.01,57.11,45000.0,40.6436,40.6436,40.452,40.523,45000.0
2010-04-07 15:30:00,57.09,57.25,57.06,57.25,45700.0,40.5088,40.6223,40.4875,40.6223,45700.0
2010-04-08 09:30:00,57.09,57.09,56.9,56.95,54300.0,40.5088,40.5088,40.374,40.4095,54300.0
2010-04-08 10:00:00,56.94,57.09,56.91,57.08,42900.0,40.4024,40.5088,40.3811,40.5017,42900.0
2010-04-08 10:30:00,57.09,57.16,57.07,57.13,37900.0,40.5088,40.5585,40.4946,40.5372,37900.0
2010-04-08 11:00:00,57.13,57.21,57.12,57.12,44600.0,40.5372,40.594,40.5301,40.5301,44600.0
2010-04-08 11:30:00,57.13,57.27,57.13,57.27,24900.0,40.5372,40.6365,40.5372,40.6365,24900.0
2010-04-08 12:00:00,57.28,57.39,57.25,57.37,15800.0,40.6436,40.7217,40.6223,40.7075,15800.0
2010-04-08 12:30:00,57.38,57.42,57.35,57.42,7700.0,40.7146,40.743,40.6933,40.743,7700.0
2010-04-08 13:00:00,57.43,57.48,57.42,57.44,12500.0,40.7501,40.7855,40.743,40.7572,12500.0
2010-04-08 13:30:00,57.46,57.53,57.44,57.47,16200.0,40.7713,40.821,40.7572,40.7784,16200.0
2010-04-08 14:00:00,57.47,57.54,57.45,57.54,17500.0,40.7784,40.8281,40.7643,40.8281,17500.0
2010-04-08 14:30:00,57.52,57.61,57.5,57.59,12100.0,40.8139,40.8778,40.7997,40.8636,12100.0
2010-04-08 15:00:00,57.59,57.6,57.52,57.57,36300.0,40.8636,40.8707,40.8139,40.8494,36300.0
2010-04-08 15:30:00,57.57,57.61,57.5,57.52,26300.0,40.8494,40.8778,40.7997,40.8139,26300.0
2010-04-09 09:30:00,57.69,57.71,57.55,57.7,55000.0,40.9345,40.9487,40.8352,40.9416,55000.0
2010-04-09 10:00:00,57.72,57.78,57.52,57.59,24600.0,40.9558,40.9984,40.8139,40.8636,24600.0
2010-04-09 10:30:00,57.58,57.69,57.55,57.58,31100.0,40.8565,40.9345,40.8352,40.8565,31100.0
2010-04-09 11:00:00,57.57,57.76,57.56,57.76,15100.0,40.8494,40.9842,40.8423,40.9842,15100.0
2010-04-09 11:30:00,57.76,57.8,57.72,57.74,17400.0,40.9842,41.0126,40.9558,40.97,17400.0
2010-04-09 12:00:00,57.75,57.78,57.73,57.76,6600.0,40.9771,40.9984,40.9629,40.9842,6600.0
2010-04-09 12:30:00,57.76,57.77,57.67,57.69,21100.0,40.9842,40.9913,40.9204,40.9345,21100.0
2010-04-09 13:00:00,57.69,57.7,57.61,57.69,32000.0,40.9345,40.9416,40.8778,40.9345,32000.0
2010-04-09 13:30:00,57.69,57.71,57.62,57.65,10800.0,40.9345,40.9487,40.8849,40.9062,10800.0
2010-04-09 14:00:00,57.62,57.71,57.58,57.67,20000.0,40.8849,40.9487,40.8565,40.9204,20000.0
2010-04-09 14:30:00,57.68,57.73,57.65,57.69,17600.0,40.9275,40.9629,40.9062,40.9345,17600.0
2010-04-09 15:00:00,57.71,57.76,57.68,57.76,32500.0,40.9487,40.9842,40.9275,40.9842,32500.0
2010-04-09 15:30:00,57.76,57.88,57.75,57.88,124600.0,40.9842,41.0694,40.9771,41.0694,124600.0
2010-04-12 09:30:00,57.97,58.05,57.9,57.91,26100.0,41.1332,41.19,41.0836,41.0906,26100.0
2010-04-12 10:00:00,57.9,58.02,57.89,58.02,29700.0,41.0836,41.1687,41.0765,41.1687,29700.0
2010-04-12 10:30:00,58.01,58.05,57.95,58.03,10600.0,41.1616,41.19,41.119,41.1758,10600.0
2010-04-12 11:00:00,58.05,58.07,57.99,57.99,11400.0,41.19,41.2042,41.1474,41.1474,11400.0
2010-04-12 11:30:00,57.96,58.05,57.96,58.04,6200.0,41.1261,41.19,41.1261,41.1829,6200.0
2010-04-12 12:00:00,58.04,58.07,58.03,58.05,4400.0,41.1829,41.2042,41.1758,41.19,4400.0
2010-04-12 12:30:00,58.05,58.07,58.02,58.06,13400.0,41.19,41.2042,41.1687,41.1971,13400.0
2010-04-12 13:00:00,58.11,58.15,58.1,58.11,11600.0,41.2326,41.2609,41.2255,41.2326,11600.0
2010-04-12 13:30:00,58.11,58.13,58.04,58.04,17600.0,41.2326,41.2468,41.1829,41.1829,17600.0
2010-04-12 14:00:00,58.04,58.09,58.02,58.09,15600.0,41.1829,41.2184,41.1687,41.2184,15600.0
2010-04-12 14:30:00,58.1,58.11,58.04,58.09,22200.0,41.2255,41.2326,41.1829,41.2184,22200.0
2010-04-12 15:00:00,58.08,58.11,57.99,58.02,19700.0,41.2113,41.2326,41.1474,41.1687,19700.0
2010-04-12 15:30:00,58.01,58.05,57.94,58.02,25100.0,41.1616,41.19,41.1119,41.1687,25100.0
2010-04-13 09:30:00,57.9,58.01,57.81,57.9,42500.0,41.0836,41.1616,41.0197,41.0836,42500.0
2010-04-13 10:00:00,57.91,57.93,57.72,57.72,34700.0,41.0906,41.1048,40.9558,40.9558,34700.0
2010-04-13 10:30:00,57.72,57.76,57.65,57.75,36300.0,40.9558,40.9842,40.9062,40.9771,36300.0
2010-04-13 11:00:00,57.75,57.78,57.69,57.77,9600.0,40.9771,40.9984,40.9345,40.9913,9600.0
2010-04-13 11:30:00,57.77,57.78,57.72,57.77,10000.0,40.9913,40.9984,40.9558,40.9913,10000.0
2010-04-13 12:00:00,57.76,57.91,57.75,57.9,18300.0,40.9842,41.0906,40.9771,41.0836,18300.0
2010-04-13 12:30:00,57.9,57.93,57.87,57.92,4900.0,41.0836,41.1048,41.0623,41.0977,4900.0
2010-04-13 13:00:00,57.91,57.96,57.9,57.9,6300.0,41.0906,41.1261,41.0836,41.0836,6300.0
2010-04-13 13:30:00,57.92,58.02,57.92,58.02,5500.0,41.0977,41.1687,41.0977,41.1687,5500.0
2010-04-13 14:00:00,58.0,58.02,57.94,57.94,11200.0,41.1545,41.1687,41.1119,41.1119,11200.0
2010-04-13 14:30:00,57.93,58.02,57.93,57.95,6500.0,41.1048,41.1687,41.1048,41.119,6500.0
2010-04-13 15:00:00,57.96,58.11,57.95,58.08,24700.0,41.1261,41.2326,41.119,41.2113,24700.0
2010-04-13 15:30:00,58.08,58.1,58.0,58.01,30200.0,41.2113,41.2255,41.1545,41.1616,30200.0
2010-04-13 16:00:00,58.03,58.03,58.03,58.03,400.0,41.1758,41.1758,41.1758,41.1758,400.0
2010-04-14 09:30:00,58.29,58.36,58.22,58.24,37100.0,41.3603,41.41,41.3106,41.3248,37100.0
2010-04-14 10:00:00,58.25,58.3,58.17,58.29,28700.0,41.3319,41.3674,41.2751,41.3603,28700.0
2010-04-14 10:30:00,58.3,58.37,58.25,58.37,19600.0,41.3674,41.417,41.3319,41.417,19600.0
2010-04-14 11:00:00,58.38,58.47,58.35,58.46,8600.0,41.4241,41.488,41.4029,41.4809,8600.0
2010-04-14 11:30:00,58.45,58.46,58.41,58.41,9200.0,41.4738,41.4809,41.4454,41.4454,9200.0
2010-04-14 12:00:00,58.42,58.49,58.41,58.48,8500.0,41.4525,41.5022,41.4454,41.4951,8500.0
2010-04-14 12:30:00,58.5,58.54,58.49,58.51,8700.0,41.5093,41.5377,41.5022,41.5164,8700.0
2010-04-14 13:00:00,58.54,58.58,58.52,58.57,13400.0,41.5377,41.5661,41.5235,41.559,13400.0
2010-04-14 13:30:00,58.59,58.59,58.49,58.49,16300.0,41.5732,41.5732,41.5022,41.5022,16300.0
2010-04-14 14:00:00,58.49,58.6,58.49,58.6,8000.0,41.5022,41.5802,41.5022,41.5802,8000.0
2010-04-14 14:30:00,58.61,58.66,58.61,58.65,14500.0,41.5873,41.6228,41.5873,41.6157,14500.0
2010-04-14 15:00:00,58.64,58.65,58.61,58.65,10600.0,41.6086,41.6157,41.5873,41.6157,10600.0
2010-04-14 15:30:00,58.66,58.78,58.66,58.78,49500.0,41.6228,41.708,41.6228,41.708,49500.0
2010-04-15 09:30:00,58.71,58.74,58.67,58.7,27900.0,41.6583,41.6796,41.6299,41.6512,27900.0
2010-04-15 10:00:00,58.71,58.84,58.69,58.82,24900.0,41.6583,41.7505,41.6441,41.7363,24900.0
2010-04-15 10:30:00,58.81,58.94,58.8,58.93,27600.0,41.7293,41.8215,41.7222,41.8144,27600.0
2010-04-15 11:00:00,58.93,58.96,58.77,58.77,28100.0,41.8144,41.8357,41.7009,41.7009,28100.0
2010-04-15 11:30:00,58.78,58.83,58.69,58.7,19800.0,41.708,41.7434,41.6441,41.6512,19800.0
2010-04-15 12:00:00,58.7,58.78,58.65,58.73,16400.0,41.6512,41.708,41.6157,41.6725,16400.0
2010-04-15 12:30:00,58.71,58.77,58.71,58.77,10100.0,41.6583,41.7009,41.6583,41.7009,10100.0
2010-04-15 13:00:00,58.79,58.9,58.77,58.9,9100.0,41.7151,41.7931,41.7009,41.7931,9100.0
2010-04-15 13:30:00,58.89,58.91,58.84,58.86,13200.0,41.786,41.8002,41.7505,41.7647,13200.0
2010-04-15 14:00:00,58.87,58.92,58.86,58.89,24400.0,41.7718,41.8073,41.7647,41.786,24400.0
2010-04-15 14:30:00,58.9,58.93,58.85,58.92,24300.0,41.7931,41.8144,41.7576,41.8073,24300.0
2010-04-15 15:00:00,58.9,58.9,58.78,58.78,18100.0,41.7931,41.7931,41.708,41.708,18100.0
2010-04-15 15:30:00,58.76,58.81,58.7,58.81,69200.0,41.6938,41.7293,41.6512,41.7293,69200.0
2010-04-16 09:30:00,58.6,58.67,58.34,58.34,66900.0,41.5802,41.6299,41.3958,41.3958,66900.0
2010-04-16 10:00:00,58.42,58.61,58.41,58.54,14200.0,41.4525,41.5873,41.4454,41.5377,14200.0
2010-04-16 10:30:00,58.55,58.58,57.86,58.03,57200.0,41.5448,41.5661,41.0552,41.1758,57200.0
2010-04-16 11:00:00,58.03,58.14,57.45,57.67,71200.0,41.1758,41.2538,40.7643,40.9204,71200.0
2010-04-16 11:30:00,57.68,57.79,57.56,57.69,48700.0,40.9275,41.0055,40.8423,40.9345,48700.0
2010-04-16 12:00:00,57.69,57.69,57.54,57.6,42300.0,40.9345,40.9345,40.8281,40.8707,42300.0
2010-04-16 12:30:00,57.59,57.7,57.41,57.69,38900.0,40.8636,40.9416,40.7359,40.9345,38900.0
2010-04-16 13:00:00,57.68,57.76,57.65,57.69,19400.0,40.9275,40.9842,40.9062,40.9345,19400.0
2010-04-16 13:30:00,57.65,57.73,57.62,57.68,8100.0,40.9062,40.9629,40.8849,40.9275,8100.0
2010-04-16 14:00:00,57.71,57.99,57.71,57.95,16000.0,40.9487,41.1474,40.9487,41.119,16000.0
2010-04-16 14:30:00,57.95,57.96,57.74,57.74,12400.0,41.119,41.1261,40.97,40.97,12400.0
2010-04-16 15:00:00,57.75,57.82,57.7,57.78,30900.0,40.9771,41.0268,40.9416,40.9984,30900.0
2010-04-16 15:30:00,57.76,57.95,57.69,57.72,40000.0,40.9842,41.119,40.9345,40.9558,40000.0
2010-04-19 09:30:00,57.5,57.87,57.49,57.8,37300.0,40.7997,41.0623,40.7926,41.0126,37300.0
2010-04-19 10:00:00,57.82,57.96,57.78,57.83,36000.0,41.0268,41.1261,40.9984,41.0339,36000.0
2010-04-19 10:30:00,57.82,57.84,57.7,57.75,24300.0,41.0268,41.041,40.9416,40.9771,24300.0
2010-04-19 11:00:00,57.73,57.76,57.62,57.65,22100.0,40.9629,40.9842,40.8849,40.9062,22100.0
2010-04-19 11:30:00,57.67,57.69,57.4,57.44,14500.0,40.9204,40.9345,40.7288,40.7572,14500.0
2010-04-19 12:00:00,57.43,57.5,57.31,57.44,10400.0,40.7501,40.7997,40.6649,40.7572,10400.0
2010-04-19 12:30:00,57.44,57.55,57.4,57.53,15000.0,40.7572,40.8352,40.7288,40.821,15000.0
2010-04-19 13:00:00,57.5,57.57,57.45,57.56,12500.0,40.7997,40.8494,40.7643,40.8423,12500.0
2010-04-19 13:30:00,57.55,57.56,57.44,57.44,7300.0,40.8352,40.8423,40.7572,40.7572,7300.0
2010-04-19 14:00:00,57.39,57.73,57.37,57.7,8700.0,40.7217,40.9629,40.7075,40.9416,8700.0
2010-04-19 14:30:00,57.74,57.88,57.7,57.87,10500.0,40.97,41.0694,40.9416,41.0623,10500.0
2010-04-19 15:00:00,57.91,57.96,57.83,57.94,62800.0,41.0906,41.1261,41.0339,41.1119,62800.0
2010-04-19 15:30:00,57.95,58.06,57.84,58.0,27000.0,41.119,41.1971,41.041,41.1545,27000.0
2010-04-20 09:30:00,58.42,58.48,58.3,58.42,63000.0,41.4525,41.4951,41.3674,41.4525,63000.0
2010-04-20 10:00:00,58.43,58.47,58.23,58.28,28200.0,41.4596,41.488,41.3177,41.3532,28200.0
2010-04-20 10:30:00,58.27,58.39,58.25,58.38,22100.0,41.3461,41.4312,41.3319,41.4241,22100.0
2010-04-20 11:00:00,58.37,58.45,58.36,58.42,14400.0,41.417,41.4738,41.41,41.4525,14400.0
2010-04-20 11:30:00,58.42,58.48,58.39,58.48,12000.0,41.4525,41.4951,41.4312,41.4951,12000.0
2010-04-20 12:00:00,58.49,58.61,58.48,58.55,9600.0,41.5022,41.5873,41.4951,41.5448,9600.0
2010-04-20 12:30:00,58.55,58.56,58.47,58.49,13900.0,41.5448,41.5519,41.488,41.5022,13900.0
2010-04-20 13:00:00,58.54,58.54,58.47,58.52,8000.0,41.5377,41.5377,41.488,41.5235,8000.0
2010-04-20 13:30:00,58.51,58.52,58.47,58.48,29400.0,41.5164,41.5235,41.488,41.4951,29400.0
2010-04-20 14:00:00,58.48,58.51,58.4,58.47,33400.0,41.4951,41.5164,41.4383,41.488,33400.0
2010-04-20 14:30:00,58.46,58.56,58.43,58.55,9600.0,41.4809,41.5519,41.4596,41.5448,9600.0
2010-04-20 15:00:00,58.55,58.56,58.47,58.52,12500.0,41.5448,41.5519,41.488,41.5235,12500.0
2010-04-20 15:30:00,58.51,58.59,58.49,58.58,21600.0,41.5164,41.5732,41.5022,41.5661,21600.0
2010-04-20 16:00:00,58.58,58.58,58.58,58.58,200.0,41.5661,41.5661,41.5661,41.5661,200.0
2010-04-21 09:30:00,58.65,58.75,58.54,58.75,15100.0,41.6157,41.6867,41.5377,41.6867,15100.0
2010-04-21 10:00:00,58.75,58.75,58.52,58.54,7300.0,41.6867,41.6867,41.5235,41.5377,7300.0
2010-04-21 10:30:00,58.53,58.66,58.5,58.52,19200.0,41.5306,41.6228,41.5093,41.5235,19200.0
2010-04-21 11:00:00,58.55,58.58,58.4,58.43,18500.0,41.5448,41.5661,41.4383,41.4596,18500.0
2010-04-21 11:30:00,58.42,58.49,58.33,58.47,10200.0,41.4525,41.5022,41.3887,41.488,10200.0
2010-04-21 12:00:00,58.47,58.53,58.45,58.49,7300.0,41.488,41.5306,41.4738,41.5022,7300.0
2010-04-21 12:30:00,58.53,58.6,58.5,58.5,9500.0,41.5306,41.5802,41.5093,41.5093,9500.0
2010-04-21 13:00:00,58.48,58.53,58.4,58.45,14100.0,41.4951,41.5306,41.4383,41.4738,14100.0
2010-04-21 13:30:00,58.46,58.51,58.44,58.5,18900.0,41.4809,41.5164,41.4667,41.5093,18900.0
2010-04-21 14:00:00,58.49,58.49,58.11,58.11,12600.0,41.5022,41.5022,41.2326,41.2326,12600.0
2010-04-21 14:30:00,58.13,58.19,58.02,58.19,14600.0,41.2468,41.2893,41.1687,41.2893,14600.0
2010-04-21 15:00:00,58.22,58.29,58.18,58.21,21700.0,41.3106,41.3603,41.2822,41.3035,21700.0
2010-04-21 15:30:00,58.24,58.43,58.24,58.41,25400.0,41.3248,41.4596,41.3248,41.4454,25400.0
2010-04-22 09:30:00,57.97,58.02,57.68,57.85,42500.0,41.1332,41.1687,40.9275,41.0481,42500.0
2010-04-22 10:00:00,57.81,58.11,57.78,58.0,28700.0,41.0197,41.2326,40.9984,41.1545,28700.0
2010-04-22 10:30:00,58.07,58.07,57.86,57.94,37300.0,41.2042,41.2042,41.0552,41.1119,37300.0
2010-04-22 11:00:00,57.93,58.01,57.86,57.93,15100.0,41.1048,41.1616,41.0552,41.1048,15100.0
2010-04-22 11:30:00,57.93,57.93,57.77,57.91,91500.0,41.1048,41.1048,40.9913,41.0906,91500.0
2010-04-22 12:00:00,57.88,58.0,57.85,57.97,40000.0,41.0694,41.1545,41.0481,41.1332,40000.0
2010-04-22 12:30:00,57.97,58.01,57.94,57.99,26000.0,41.1332,41.1616,41.1119,41.1474,26000.0
2010-04-22 13:00:00,57.99,58.3,57.97,58.28,36300.0,41.1474,41.3674,41.1332,41.3532,36300.0
2010-04-22 13:30:00,58.25,58.37,58.2,58.37,46900.0,41.3319,41.417,41.2964,41.417,46900.0
2010-04-22 14:00:00,58.38,58.45,58.28,58.45,36300.0,41.4241,41.4738,41.3532,41.4738,36300.0
2010-04-22 14:30:00,58.46,58.46,58.32,58.37,30800.0,41.4809,41.4809,41.3816,41.417,30800.0
2010-04-22 15:00:00,58.38,58.52,58.33,58.5,27900.0,41.4241,41.5235,41.3887,41.5093,27900.0
2010-04-22 15:30:00,58.52,58.62,58.48,58.56,47900.0,41.5235,41.5944,41.4951,41.5519,47900.0
2010-04-23 09:30:00,58.46,58.54,58.31,58.48,29600.0,41.4809,41.5377,41.3745,41.4951,29600.0
2010-04-23 10:00:00,58.48,58.75,58.48,58.59,36900.0,41.4951,41.6867,41.4951,41.5732,36900.0
2010-04-23 10:30:00,58.58,58.62,58.47,58.48,37400.0,41.5661,41.5944,41.488,41.4951,37400.0
2010-04-23 11:00:00,58.5,58.59,58.41,58.48,24400.0,41.5093,41.5732,41.4454,41.4951,24400.0
2010-04-23 11:30:00,58.46,58.5,58.38,58.49,16000.0,41.4809,41.5093,41.4241,41.5022,16000.0
2010-04-23 12:00:00,58.49,58.6,58.49,58.58,366400.0,41.5022,41.5802,41.5022,41.5661,366400.0
2010-04-23 12:30:00,58.59,58.69,58.55,58.69,79100.0,41.5732,41.6441,41.5448,41.6441,79100.0
2010-04-23 13:00:00,58.69,58.73,58.64,58.68,24900.0,41.6441,41.6725,41.6086,41.637,24900.0
2010-04-23 13:30:00,58.67,58.7,58.62,58.69,21500.0,41.6299,41.6512,41.5944,41.6441,21500.0
2010-04-23 14:00:00,58.68,58.74,58.66,58.73,23600.0,41.637,41.6796,41.6228,41.6725,23600.0
2010-04-23 14:30:00,58.69,58.86,58.67,58.83,26100.0,41.6441,41.7647,41.6299,41.7434,26100.0
2010-04-23 15:00:00,58.84,58.88,58.79,58.86,12600.0,41.7505,41.7789,41.7151,41.7647,12600.0
2010-04-23 15:30:00,58.87,58.97,58.84,58.97,48500.0,41.7718,41.8428,41.7505,41.8428,48500.0
2010-04-26 09:30:00,59.01,59.04,58.84,58.86,145200.0,41.8712,41.8925,41.7505,41.7647,145200.0
2010-04-26 10:00:00,58.86,58.97,58.84,58.87,62800.0,41.7647,41.8428,41.7505,41.7718,62800.0
2010-04-26 10:30:00,58.86,59.01,58.81,58.96,59000.0,41.7647,41.8712,41.7293,41.8357,59000.0
2010-04-26 11:00:00,58.96,59.03,58.92,58.94,206100.0,41.8357,41.8854,41.8073,41.8215,206100.0
2010-04-26 11:30:00,58.94,58.94,58.83,58.84,237000.0,41.8215,41.8215,41.7434,41.7505,237000.0
2010-04-26 12:00:00,58.84,58.87,58.8,58.83,27700.0,41.7505,41.7718,41.7222,41.7434,27700.0
2010-04-26 12:30:00,58.83,58.88,58.81,58.84,32400.0,41.7434,41.7789,41.7293,41.7505,32400.0
2010-04-26 13:00:00,58.87,58.88,58.83,58.84,22600.0,41.7718,41.7789,41.7434,41.7505,22600.0
2010-04-26 13:30:00,58.82,58.82,58.75,58.81,30200.0,41.7363,41.7363,41.6867,41.7293,30200.0
2010-04-26 14:00:00,58.8,58.86,58.75,58.84,26700.0,41.7222,41.7647,41.6867,41.7505,26700.0
2010-04-26 14:30:00,58.84,58.85,58.72,58.72,29100.0,41.7505,41.7576,41.6654,41.6654,29100.0
2010-04-26 15:00:00,58.72,58.76,58.54,58.6,45700.0,41.6654,41.6938,41.5377,41.5802,45700.0
2010-04-26 15:30:00,58.61,58.68,58.55,58.59,61500.0,41.5873,41.637,41.5448,41.5732,61500.0
2010-04-27 09:30:00,58.29,58.37,58.18,58.29,97800.0,41.3603,41.417,41.2822,41.3603,97800.0
2010-04-27 10:00:00,58.33,58.44,58.3,58.4,53400.0,41.3887,41.4667,41.3674,41.4383,53400.0
2010-04-27 10:30:00,58.4,58.53,58.39,58.48,43200.0,41.4383,41.5306,41.4312,41.4951,43200.0
2010-04-27 11:00:00,58.46,58.48,57.69,57.74,38100.0,41.4809,41.4951,40.9345,40.97,38100.0
2010-04-27 11:30:00,57.69,57.72,57.51,57.51,33300.0,40.9345,40.9558,40.8068,40.8068,33300.0
2010-04-27 12:00:00,57.52,57.63,57.28,57.43,41300.0,40.8139,40.892,40.6436,40.7501,41300.0
2010-04-27 12:30:00,57.45,57.63,57.42,57.61,23400.0,40.7643,40.892,40.743,40.8778,23400.0
2010-04-27 13:00:00,57.62,57.87,57.6,57.86,27900.0,40.8849,41.0623,40.8707,41.0552,27900.0
2010-04-27 13:30:00,57.88,57.88,57.75,57.8,238400.0,41.0694,41.0694,40.9771,41.0126,238400.0
2010-04-27 14:00:00,57.78,57.8,57.62,57.66,43700.0,40.9984,41.0126,40.8849,40.9133,43700.0
2010-04-27 14:30:00,57.63,57.64,57.43,57.46,24400.0,40.892,40.8991,40.7501,40.7713,24400.0
2010-04-27 15:00:00,57.44,57.66,57.44,57.5,39800.0,40.7572,40.9133,40.7572,40.7997,39800.0
2010-04-27 15:30:00,57.5,57.5,56.99,57.1,48300.0,40.7997,40.7997,40.4379,40.5159,48300.0
2010-04-27 16:00:00,57.12,57.12,57.12,57.12,100.0,40.5301,40.5301,40.5301,40.5301,100.0
2010-04-28 09:30:00,57.42,57.66,57.4,57.45,45300.0,40.743,40.9133,40.7288,40.7643,45300.0
2010-04-28 10:00:00,57.47,57.53,57.35,57.51,17600.0,40.7784,40.821,40.6933,40.8068,17600.0
2010-04-28 10:30:00,57.51,57.56,57.37,57.52,16300.0,40.8068,40.8423,40.7075,40.8139,16300.0
2010-04-28 11:00:00,57.58,57.73,57.42,57.54,77700.0,40.8565,40.9629,40.743,40.8281,77700.0
2010-04-28 11:30:00,57.5,57.52,57.16,57.42,29100.0,40.7997,40.8139,40.5585,40.743,29100.0
2010-04-28 12:00:00,57.44,57.58,57.25,57.57,12700.0,40.7572,40.8565,40.6223,40.8494,12700.0
2010-04-28 12:30:00,57.57,57.62,57.51,57.56,21500.0,40.8494,40.8849,40.8068,40.8423,21500.0
2010-04-28 13:00:00,57.57,57.64,57.54,57.55,26900.0,40.8494,40.8991,40.8281,40.8352,26900.0
2010-04-28 13:30:00,57.55,57.61,57.55,57.59,6600.0,40.8352,40.8778,40.8352,40.8636,6600.0
2010-04-28 14:00:00,57.6,57.81,57.56,57.74,28700.0,40.8707,41.0197,40.8423,40.97,28700.0
2010-04-28 14:30:00,57.72,57.75,57.57,57.73,47900.0,40.9558,40.9771,40.8494,40.9629,47900.0
2010-04-28 15:00:00,57.75,57.76,57.63,57.68,12200.0,40.9771,40.9842,40.892,40.9275,12200.0
2010-04-28 15:30:00,57.71,57.73,57.42,57.66,114200.0,40.9487,40.9629,40.743,40.9133,114200.0
2010-04-29 09:30:00,58.05,58.25,58.02,58.11,28100.0,41.19,41.3319,41.1687,41.2326,28100.0
2010-04-29 10:00:00,58.13,58.32,58.07,58.32,24900.0,41.2468,41.3816,41.2042,41.3816,24900.0
2010-04-29 10:30:00,58.33,58.48,58.26,58.42,9000.0,41.3887,41.4951,41.339,41.4525,9000.0
2010-04-29 11:00:00,58.44,58.47,58.3,58.41,37700.0,41.4667,41.488,41.3674,41.4454,37700.0
2010-04-29 11:30:00,58.4,58.49,58.39,58.44,35500.0,41.4383,41.5022,41.4312,41.4667,35500.0
2010-04-29 12:00:00,58.45,58.48,58.36,58.42,15000.0,41.4738,41.4951,41.41,41.4525,15000.0
2010-04-29 12:30:00,58.39,58.53,58.39,58.49,11400.0,41.4312,41.5306,41.4312,41.5022,11400.0
2010-04-29 13:00:00,58.5,58.52,58.46,58.46,21900.0,41.5093,41.5235,41.4809,41.4809,21900.0
2010-04-29 13:30:00,58.45,58.58,58.45,58.58,22300.0,41.4738,41.5661,41.4738,41.5661,22300.0
2010-04-29 14:00:00,58.58,58.63,58.54,58.58,13700.0,41.5661,41.6015,41.5377,41.5661,13700.0
2010-04-29 14:30:00,58.6,58.63,58.42,58.47,23700.0,41.5802,41.6015,41.4525,41.488,23700.0
2010-04-29 15:00:00,58.45,58.51,58.4,58.5,30800.0,41.4738,41.5164,41.4383,41.5093,30800.0
2010-04-29 15:30:00,58.51,58.52,58.42,58.5,19200.0,41.5164,41.5235,41.4525,41.5093,19200.0
2010-04-30 09:30:00,58.46,58.59,58.39,58.42,34000.0,41.4809,41.5732,41.4312,41.4525,34000.0
2010-04-30 10:00:00,58.41,58.41,58.05,58.23,44700.0,41.4454,41.4454,41.19,41.3177,44700.0
2010-04-30 10:30:00,58.23,58.47,58.14,58.37,17800.0,41.3177,41.488,41.2538,41.417,17800.0
2010-04-30 11:00:00,58.41,58.42,58.26,58.26,19400.0,41.4454,41.4525,41.339,41.339,19400.0
2010-04-30 11:30:00,58.26,58.39,58.25,58.37,18000.0,41.339,41.4312,41.3319,41.417,18000.0
2010-04-30 12:00:00,58.36,58.36,57.97,58.0,24300.0,41.41,41.41,41.1332,41.1545,24300.0
2010-04-30 12:30:00,57.97,58.04,57.77,57.78,26900.0,41.1332,41.1829,40.9913,40.9984,26900.0
2010-04-30 13:00:00,57.83,57.95,57.74,57.95,12900.0,41.0339,41.119,40.97,41.119,12900.0
2010-04-30 13:30:00,57.95,58.03,57.91,57.94,36500.0,41.119,41.1758,41.0906,41.1119,36500.0
2010-04-30 14:00:00,57.94,58.02,57.87,58.01,22700.0,41.1119,41.1687,41.0623,41.1616,22700.0
2010-04-30 14:30:00,57.97,57.97,57.69,57.75,21800.0,41.1332,41.1332,40.9345,40.9771,21800.0
2010-04-30 15:00:00,57.73,57.85,57.69,57.73,29600.0,40.9629,41.0481,40.9345,40.9629,29600.0
2010-04-30 15:30:00,57.73,57.76,57.51,57.51,29300.0,40.9629,40.9842,40.8068,40.8068,29300.0
2010-05-03 09:30:00,57.87,58.02,57.8,57.99,63100.0,41.0623,41.1687,41.0126,41.1474,63100.0
2010-05-03 10:00:00,57.99,58.06,57.88,57.99,13100.0,41.1474,41.1971,41.0694,41.1474,13100.0
2010-05-03 10:30:00,57.97,58.0,57.78,57.85,19000.0,41.1332,41.1545,40.9984,41.0481,19000.0
2010-05-03 11:00:00,57.84,58.01,57.83,57.98,10800.0,41.041,41.1616,41.0339,41.1403,10800.0
2010-05-03 11:30:00,57.99,58.08,57.96,58.06,18700.0,41.1474,41.2113,41.1261,41.1971,18700.0
2010-05-03 12:00:00,58.05,58.27,58.01,58.27,22500.0,41.19,41.3461,41.1616,41.3461,22500.0
2010-05-03 12:30:00,58.29,58.41,58.25,58.41,18600.0,41.3603,41.4454,41.3319,41.4454,18600.0
2010-05-03 13:00:00,58.41,58.41,58.29,58.32,33300.0,41.4454,41.4454,41.3603,41.3816,33300.0
2010-05-03 13:30:00,58.31,58.47,58.31,58.4,35700.0,41.3745,41.488,41.3745,41.4383,35700.0
2010-05-03 14:00:00,58.39,58.47,58.32,58.46,169100.0,41.4312,41.488,41.3816,41.4809,169100.0
2010-05-03 14:30:00,58.46,58.47,58.36,58.43,25400.0,41.4809,41.488,41.41,41.4596,25400.0
2010-05-03 15:00:00,58.45,58.45,58.24,58.28,31100.0,41.4738,41.4738,41.3248,41.3532,31100.0
2010-05-03 15:30:00,58.28,58.37,58.27,58.35,39200.0,41.3532,41.417,41.3461,41.4029,39200.0
2010-05-04 09:30:00,57.7,57.71,57.36,57.55,71400.0,40.9416,40.9487,40.7004,40.8352,71400.0
2010-05-04 10:00:00,57.59,57.68,57.44,57.57,43500.0,40.8636,40.9275,40.7572,40.8494,43500.0
2010-05-04 10:30:00,57.54,57.54,57.07,57.07,70900.0,40.8281,40.8281,40.4946,40.4946,70900.0
2010-05-04 11:00:00,57.08,57.17,56.92,57.01,51100.0,40.5017,40.5656,40.3882,40.452,51100.0
2010-05-04 11:30:00,57.04,57.18,57.04,57.18,27200.0,40.4733,40.5727,40.4733,40.5727,27200.0
2010-05-04 12:00:00,57.18,57.18,56.84,56.92,51700.0,40.5727,40.5727,40.3314,40.3882,51700.0
2010-05-04 12:30:00,56.93,57.17,56.89,57.14,31300.0,40.3953,40.5656,40.3669,40.5443,31300.0
2010-05-04 13:00:00,57.14,57.18,57.01,57.03,28100.0,40.5443,40.5727,40.452,40.4662,28100.0
2010-05-04 13:30:00,57.07,57.23,57.07,57.11,29200.0,40.4946,40.6081,40.4946,40.523,29200.0
2010-05-04 14:00:00,57.11,57.15,56.95,56.96,41700.0,40.523,40.5514,40.4095,40.4166,41700.0
2010-05-04 14:30:00,56.96,57.06,56.92,56.95,80700.0,40.4166,40.4875,40.3882,40.4095,80700.0
2010-05-04 15:00:00,56.91,57.1,56.91,57.02,51300.0,40.3811,40.5159,40.3811,40.4591,51300.0
2010-05-04 15:30:00,57.01,57.1,56.74,57.01,79800.0,40.452,40.5159,40.2605,40.452,79800.0
2010-05-04 16:00:00,57.13,57.13,57.13,57.13,400.0,40.5372,40.5372,40.5372,40.5372,400.0
2010-05-05 09:30:00,56.49,56.73,56.26,56.73,93300.0,40.0831,40.2534,39.9199,40.2534,93300.0
2010-05-05 10:00:00,56.71,56.91,56.65,56.79,29100.0,40.2392,40.3811,40.1966,40.2959,29100.0
2010-05-05 10:30:00,56.72,56.99,56.68,56.94,33100.0,40.2463,40.4379,40.2179,40.4024,33100.0
2010-05-05 11:00:00,56.91,56.94,56.72,56.87,31700.0,40.3811,40.4024,40.2463,40.3527,31700.0
2010-05-05 11:30:00,56.87,57.16,56.81,57.13,28000.0,40.3527,40.5585,40.3101,40.5372,28000.0
2010-05-05 12:00:00,57.14,57.19,56.92,56.94,43300.0,40.5443,40.5798,40.3882,40.4024,43300.0
2010-05-05 12:30:00,56.95,57.02,56.79,56.94,43000.0,40.4095,40.4591,40.2959,40.4024,43000.0
2010-05-05 13:00:00,56.95,57.0,56.8,56.9,38400.0,40.4095,40.4449,40.303,40.374,38400.0
2010-05-05 13:30:00,56.92,56.98,56.82,56.87,50400.0,40.3882,40.4308,40.3172,40.3527,50400.0
2010-05-05 14:00:00,56.87,56.9,56.69,56.71,53700.0,40.3527,40.374,40.225,40.2392,53700.0
2010-05-05 14:30:00,56.7,56.7,56.4,56.56,90500.0,40.2321,40.2321,40.0192,40.1327,90500.0
2010-05-05 15:00:00,56.55,56.7,56.51,56.62,113100.0,40.1256,40.2321,40.0973,40.1753,113100.0
2010-05-05 15:30:00,56.62,56.75,56.46,56.71,104800.0,40.1753,40.2676,40.0618,40.2392,104800.0
2010-05-06 09:30:00,56.46,56.7,56.4,56.55,116000.0,40.0618,40.2321,40.0192,40.1256,116000.0
2010-05-06 10:00:00,56.55,56.69,56.32,56.32,43800.0,40.1256,40.225,39.9624,39.9624,43800.0
2010-05-06 10:30:00,56.3,56.42,56.07,56.19,36800.0,39.9483,40.0334,39.7851,39.8702,36800.0
2010-05-06 11:00:00,56.18,56.18,55.86,56.11,52500.0,39.8631,39.8631,39.6361,39.8134,52500.0
2010-05-06 11:30:00,56.08,56.08,55.76,55.94,42700.0,39.7922,39.7922,39.5651,39.6928,42700.0
2010-05-06 12:00:00,55.98,56.23,55.98,56.05,22900.0,39.7212,39.8986,39.7212,39.7709,22900.0
2010-05-06 12:30:00,56.12,56.13,55.84,56.0,24500.0,39.8205,39.8276,39.6219,39.7354,24500.0
2010-05-06 13:00:00,56.0,56.06,55.62,55.76,155100.0,39.7354,39.778,39.4658,39.5651,155100.0
2010-05-06 13:30:00,55.76,55.76,55.42,55.47,60000.0,39.5651,39.5651,39.3238,39.3593,60000.0
2010-05-06 14:00:00,55.48,55.54,54.64,54.93,126800.0,39.3664,39.409,38.7704,38.9762,126800.0
2010-05-06 14:30:00,54.93,54.94,0.01,52.01,396200.0,38.9762,38.9833,0.0071,36.9042,396200.0
2010-05-06 15:00:00,52.01,54.91,47.0,54.32,373300.0,36.9042,38.962,33.3493,38.5433,373300.0
2010-05-06 15:30:00,54.25,55.2,54.15,54.72,135600.0,38.4937,39.1677,38.4227,38.8272,135600.0
2010-05-07 09:30:00,54.78,55.21,54.41,54.66,204000.0,38.8697,39.1748,38.6072,38.7846,204000.0
2010-05-07 10:00:00,54.63,54.69,53.26,53.55,130200.0,38.7633,38.8059,37.7912,37.997,130200.0
2010-05-07 10:30:00,53.6,54.03,53.5,53.82,161200.0,38.0324,38.3376,37.9615,38.1885,161200.0
2010-05-07 11:00:00,53.83,54.84,53.71,54.27,64900.0,38.1956,38.9123,38.1105,38.5078,64900.0
2010-05-07 11:30:00,54.14,54.71,53.97,54.58,146000.0,38.4156,38.8201,38.295,38.7278,146000.0
2010-05-07 12:00:00,54.55,54.96,54.38,54.42,65400.0,38.7065,38.9974,38.5859,38.6143,65400.0
2010-05-07 12:30:00,54.46,54.63,54.24,54.32,84900.0,38.6427,38.7633,38.4866,38.5433,84900.0
2010-05-07 13:00:00,54.3,54.42,53.99,54.15,79500.0,38.5291,38.6143,38.3092,38.4227,79500.0
2010-05-07 13:30:00,54.15,54.6,54.13,54.35,81200.0,38.4227,38.742,38.4085,38.5646,81200.0
2010-05-07 14:00:00,54.37,54.45,53.98,53.99,65400.0,38.5788,38.6356,38.3021,38.3092,65400.0
2010-05-07 14:30:00,54.02,54.36,53.96,54.13,124800.0,38.3305,38.5717,38.2879,38.4085,124800.0
2010-05-07 15:00:00,54.1,54.2,53.76,53.97,111800.0,38.3872,38.4582,38.146,38.295,111800.0
2010-05-07 15:30:00,54.0,54.16,53.72,54.02,187000.0,38.3163,38.4298,38.1176,38.3305,187000.0
2010-05-10 09:30:00,56.51,57.39,56.17,56.25,168700.0,40.0973,40.7217,39.856,39.9128,168700.0
2010-05-10 10:00:00,56.27,56.42,55.92,55.92,36900.0,39.927,40.0334,39.6786,39.6786,36900.0
2010-05-10 10:30:00,55.93,56.12,55.9,56.06,59900.0,39.6857,39.8205,39.6644,39.778,59900.0
2010-05-10 11:00:00,56.11,56.3,56.11,56.3,78900.0,39.8134,39.9483,39.8134,39.9483,78900.0
2010-05-10 11:30:00,56.29,56.46,56.23,56.38,60600.0,39.9412,40.0618,39.8986,40.005,60600.0
2010-05-10 12:00:00,56.39,56.39,56.23,56.26,33400.0,40.0121,40.0121,39.8986,39.9199,33400.0
2010-05-10 12:30:00,56.24,56.31,56.17,56.17,37500.0,39.9057,39.9554,39.856,39.856,37500.0
2010-05-10 13:00:00,56.17,56.17,55.76,55.98,127300.0,39.856,39.856,39.5651,39.7212,127300.0
2010-05-10 13:30:00,56.01,56.1,55.77,55.82,62300.0,39.7425,39.8063,39.5722,39.6077,62300.0
2010-05-10 14:00:00,55.8,55.99,55.67,55.88,81500.0,39.5935,39.7283,39.5012,39.6502,81500.0
2010-05-10 14:30:00,55.9,56.04,55.79,56.04,49100.0,39.6644,39.7638,39.5864,39.7638,49100.0
2010-05-10 15:00:00,56.04,56.05,55.79,55.98,35900.0,39.7638,39.7709,39.5864,39.7212,35900.0
2010-05-10 15:30:00,55.95,56.35,55.89,56.31,140000.0,39.6999,39.9837,39.6573,39.9554,140000.0
2010-05-11 09:30:00,55.7,56.17,55.7,56.06,141200.0,39.5225,39.856,39.5225,39.778,141200.0
2010-05-11 10:00:00,56.07,56.24,55.98,56.15,696700.0,39.7851,39.9057,39.7212,39.8418,696700.0
2010-05-11 10:30:00,56.09,56.23,56.04,56.13,36300.0,39.7992,39.8986,39.7638,39.8276,36300.0
2010-05-11 11:00:00,56.09,56.39,56.09,56.37,22400.0,39.7992,40.0121,39.7992,39.9979,22400.0
2010-05-11 11:30:00,56.38,56.58,56.29,56.49,34200.0,40.005,40.1469,39.9412,40.0831,34200.0
2010-05-11 12:00:00,56.49,56.72,56.49,56.63,28800.0,40.0831,40.2463,40.0831,40.1824,28800.0
2010-05-11 12:30:00,56.63,56.86,56.59,56.79,32000.0,40.1824,40.3456,40.154,40.2959,32000.0
2010-05-11 13:00:00,56.79,56.8,56.66,56.75,87400.0,40.2959,40.303,40.2037,40.2676,87400.0
2010-05-11 13:30:00,56.75,56.99,56.69,56.83,87600.0,40.2676,40.4379,40.225,40.3243,87600.0
2010-05-11 14:00:00,56.81,56.85,56.43,56.5,72200.0,40.3101,40.3385,40.0405,40.0902,72200.0
2010-05-11 14:30:00,56.53,56.55,56.32,56.41,59300.0,40.1115,40.1256,39.9624,40.0263,59300.0
2010-05-11 15:00:00,56.38,56.39,56.12,56.3,39100.0,40.005,40.0121,39.8205,39.9483,39100.0
2010-05-11 15:30:00,56.31,56.48,56.23,56.26,81100.0,39.9554,40.076,39.8986,39.9199,81100.0
2010-05-11 16:00:00,56.22,56.22,56.22,56.22,100.0,39.8915,39.8915,39.8915,39.8915,100.0
2010-05-12 09:30:00,56.49,56.63,56.31,56.61,50600.0,40.0831,40.1824,39.9554,40.1682,50600.0
2010-05-12 10:00:00,56.63,56.76,56.6,56.63,23400.0,40.1824,40.2747,40.1611,40.1824,23400.0
2010-05-12 10:30:00,56.72,56.72,56.5,56.62,13700.0,40.2463,40.2463,40.0902,40.1753,13700.0
2010-05-12 11:00:00,56.63,56.78,56.42,56.42,37700.0,40.1824,40.2888,40.0334,40.0334,37700.0
2010-05-12 11:30:00,56.43,56.6,56.41,56.6,18400.0,40.0405,40.1611,40.0263,40.1611,18400.0
2010-05-12 12:00:00,56.6,56.7,56.59,56.65,21400.0,40.1611,40.2321,40.154,40.1966,21400.0
2010-05-12 12:30:00,56.68,56.73,56.61,56.72,24300.0,40.2179,40.2534,40.1682,40.2463,24300.0
2010-05-12 13:00:00,56.71,56.87,56.7,56.75,13100.0,40.2392,40.3527,40.2321,40.2676,13100.0
2010-05-12 13:30:00,56.76,56.78,56.63,56.65,23500.0,40.2747,40.2888,40.1824,40.1966,23500.0
2010-05-12 14:00:00,56.69,56.85,56.66,56.84,26500.0,40.225,40.3385,40.2037,40.3314,26500.0
2010-05-12 14:30:00,56.86,56.89,56.75,56.85,20400.0,40.3456,40.3669,40.2676,40.3385,20400.0
2010-05-12 15:00:00,56.83,56.96,56.8,56.85,26000.0,40.3243,40.4166,40.303,40.3385,26000.0
2010-05-12 15:30:00,56.87,56.93,56.71,56.9,33800.0,40.3527,40.3953,40.2392,40.374,33800.0
2010-05-13 09:30:00,56.79,56.84,56.52,56.68,54600.0,40.2959,40.3314,40.1044,40.2179,54600.0
2010-05-13 10:00:00,56.65,56.92,56.62,56.82,44700.0,40.1966,40.3882,40.1753,40.3172,44700.0
2010-05-13 10:30:00,56.8,56.95,56.78,56.79,22100.0,40.303,40.4095,40.2888,40.2959,22100.0
2010-05-13 11:00:00,56.76,56.85,56.67,56.79,18500.0,40.2747,40.3385,40.2108,40.2959,18500.0
2010-05-13 11:30:00,56.79,56.79,56.59,56.64,31600.0,40.2959,40.2959,40.154,40.1895,31600.0
2010-05-13 12:00:00,56.61,56.73,56.6,56.7,20800.0,40.1682,40.2534,40.1611,40.2321,20800.0
2010-05-13 12:30:00,56.72,56.8,56.7,56.73,37900.0,40.2463,40.303,40.2321,40.2534,37900.0
2010-05-13 13:00:00,56.71,56.84,56.67,56.81,30000.0,40.2392,40.3314,40.2108,40.3101,30000.0
2010-05-13 13:30:00,56.82,56.88,56.78,56.81,12500.0,40.3172,40.3598,40.2888,40.3101,12500.0
2010-05-13 14:00:00,56.79,56.88,56.78,56.79,16600.0,40.2959,40.3598,40.2888,40.2959,16600.0
2010-05-13 14:30:00,56.77,56.79,56.56,56.6,14600.0,40.2818,40.2959,40.1327,40.1611,14600.0
2010-05-13 15:00:00,56.64,56.67,56.28,56.35,37900.0,40.1895,40.2108,39.9341,39.9837,37900.0
2010-05-13 15:30:00,56.33,56.46,56.16,56.19,69300.0,39.9695,40.0618,39.8489,39.8702,69300.0
2010-05-14 09:30:00,55.75,55.88,55.26,55.4,90400.0,39.558,39.6502,39.2103,39.3097,90400.0
2010-05-14 10:00:00,55.35,55.6,55.17,55.4,70900.0,39.2742,39.4516,39.1465,39.3097,70900.0
2010-05-14 10:30:00,55.49,55.49,55.25,55.33,18700.0,39.3735,39.3735,39.2032,39.26,18700.0
2010-05-14 11:00:00,55.31,55.32,54.8,55.01,33600.0,39.2458,39.2529,38.8839,39.0329,33600.0
2010-05-14 11:30:00,55.01,55.16,54.93,54.98,40200.0,39.0329,39.1394,38.9762,39.0116,40200.0
2010-05-14 12:00:00,55.0,55.02,54.73,54.97,40200.0,39.0258,39.04,38.8342,39.0045,40200.0
2010-05-14 12:30:00,54.98,55.18,54.94,55.18,14700.0,39.0116,39.1535,38.9833,39.1535,14700.0
2010-05-14 13:00:00,55.23,55.24,54.99,55.04,14300.0,39.189,39.1961,39.0187,39.0542,14300.0
2010-05-14 13:30:00,55.0,55.1,54.91,55.02,18300.0,39.0258,39.0968,38.962,39.04,18300.0
2010-05-14 14:00:00,55.04,55.04,54.78,54.95,11400.0,39.0542,39.0542,38.8697,38.9904,11400.0
2010-05-14 14:30:00,54.97,55.07,54.89,54.9,40400.0,39.0045,39.0755,38.9478,38.9549,40400.0
2010-05-14 15:00:00,54.88,54.98,54.72,54.84,43000.0,38.9407,39.0116,38.8272,38.9123,43000.0
2010-05-14 15:30:00,54.86,55.25,54.8,55.18,41400.0,38.9265,39.2032,38.8839,39.1535,41400.0
2010-05-17 09:30:00,55.35,55.45,54.95,55.02,53000.0,39.2742,39.3451,38.9904,39.04,53000.0
2010-05-17 10:00:00,54.97,55.2,54.93,55.11,26500.0,39.0045,39.1677,38.9762,39.1039,26500.0
2010-05-17 10:30:00,55.13,55.25,54.97,55.0,48400.0,39.1181,39.2032,39.0045,39.0258,48400.0
2010-05-17 11:00:00,54.95,55.0,54.59,54.74,124100.0,38.9904,39.0258,38.7349,38.8413,124100.0
2010-05-17 11:30:00,54.74,54.86,54.53,54.54,131300.0,38.8413,38.9265,38.6923,38.6994,131300.0
2010-05-17 12:00:00,54.52,54.52,54.16,54.33,152200.0,38.6852,38.6852,38.4298,38.5504,152200.0
2010-05-17 12:30:00,54.32,54.48,54.32,54.34,100100.0,38.5433,38.6569,38.5433,38.5575,100100.0
2010-05-17 13:00:00,54.34,54.65,54.33,54.59,96300.0,38.5575,38.7775,38.5504,38.7349,96300.0
2010-05-17 13:30:00,54.6,54.7,54.4,54.59,117000.0,38.742,38.813,38.6001,38.7349,117000.0
2010-05-17 14:00:00,54.58,54.73,54.56,54.62,112000.0,38.7278,38.8342,38.7136,38.7562,112000.0
2010-05-17 14:30:00,54.62,54.95,54.59,54.92,140400.0,38.7562,38.9904,38.7349,38.9691,140400.0
2010-05-17 15:00:00,54.93,55.11,54.69,54.84,243600.0,38.9762,39.1039,38.8059,38.9123,243600.0
2010-05-17 15:30:00,54.84,55.33,54.83,55.26,135900.0,38.9123,39.26,38.9052,39.2103,135900.0
2010-05-18 09:30:00,55.77,55.8,55.57,55.6,100100.0,39.5722,39.5935,39.4303,39.4516,100100.0
2010-05-18 10:00:00,55.59,55.67,55.48,55.52,53900.0,39.4445,39.5012,39.3664,39.3948,53900.0
2010-05-18 10:30:00,55.53,55.55,55.19,55.33,96100.0,39.4019,39.4161,39.1606,39.26,96100.0
2010-05-18 11:00:00,55.35,55.45,55.28,55.44,59300.0,39.2742,39.3451,39.2245,39.338,59300.0
2010-05-18 11:30:00,55.46,55.46,55.04,55.1,49700.0,39.3522,39.3522,39.0542,39.0968,49700.0
2010-05-18 12:00:00,55.11,55.14,54.93,55.12,40100.0,39.1039,39.1252,38.9762,39.111,40100.0
2010-05-18 12:30:00,55.11,55.31,55.1,55.1,32300.0,39.1039,39.2458,39.0968,39.0968,32300.0
2010-05-18 13:00:00,55.03,55.14,54.76,54.95,46400.0,39.0471,39.1252,38.8555,38.9904,46400.0
2010-05-18 13:30:00,54.98,55.02,54.63,54.63,66200.0,39.0116,39.04,38.7633,38.7633,66200.0
2010-05-18 14:00:00,54.65,54.85,54.56,54.61,72500.0,38.7775,38.9194,38.7136,38.7491,72500.0
2010-05-18 14:30:00,54.57,54.57,54.29,54.36,79900.0,38.7207,38.7207,38.522,38.5717,79900.0
2010-05-18 15:00:00,54.34,54.58,54.19,54.26,47500.0,38.5575,38.7278,38.4511,38.5008,47500.0
2010-05-18 15:30:00,54.27,54.55,54.21,54.41,44500.0,38.5078,38.7065,38.4653,38.6072,44500.0
2010-05-18 16:00:00,54.41,54.41,54.41,54.41,0.0,38.6072,38.6072,38.6072,38.6072,0.0
2010-05-19 09:30:00,54.01,54.59,54.0,54.38,171800.0,38.3234,38.7349,38.3163,38.5859,171800.0
2010-05-19 10:00:00,54.38,54.38,53.72,54.1,170300.0,38.5859,38.5859,38.1176,38.3872,170300.0
2010-05-19 10:30:00,54.11,54.22,53.88,54.02,102600.0,38.3943,38.4724,38.2311,38.3305,102600.0
2010-05-19 11:00:00,54.0,54.03,53.59,53.71,79600.0,38.3163,38.3376,38.0253,38.1105,79600.0
2010-05-19 11:30:00,53.69,53.78,53.47,53.76,83600.0,38.0963,38.1602,37.9402,38.146,83600.0
2010-05-19 12:00:00,53.74,54.06,53.7,53.96,39100.0,38.1318,38.3588,38.1034,38.2879,39100.0
2010-05-19 12:30:00,53.94,54.16,53.77,54.16,37000.0,38.2737,38.4298,38.1531,38.4298,37000.0
2010-05-19 13:00:00,54.14,54.33,54.03,54.18,46700.0,38.4156,38.5504,38.3376,38.444,46700.0
2010-05-19 13:30:00,54.2,54.37,54.08,54.22,38300.0,38.4582,38.5788,38.373,38.4724,38300.0
2010-05-19 14:00:00,54.23,54.39,54.03,54.16,52700.0,38.4795,38.593,38.3376,38.4298,52700.0
2010-05-19 14:30:00,54.15,54.33,54.04,54.18,48300.0,38.4227,38.5504,38.3447,38.444,48300.0
2010-05-19 15:00:00,54.17,54.23,53.91,54.22,64400.0,38.4369,38.4795,38.2524,38.4724,64400.0
2010-05-19 15:30:00,54.24,54.41,54.12,54.22,101600.0,38.4866,38.6072,38.4014,38.4724,101600.0
2010-05-20 09:30:00,53.07,53.25,52.89,53.08,156700.0,37.6564,37.7841,37.5287,37.6635,156700.0
2010-05-20 10:00:00,53.03,53.17,52.3,52.51,181600.0,37.628,37.7273,37.11,37.259,181600.0
2010-05-20 10:30:00,52.52,52.86,52.47,52.72,158800.0,37.2661,37.5074,37.2306,37.408,158800.0
2010-05-20 11:00:00,52.71,52.96,52.6,52.95,110600.0,37.4009,37.5783,37.3229,37.5712,110600.0
2010-05-20 11:30:00,52.95,53.0,52.69,52.72,94800.0,37.5712,37.6067,37.3867,37.408,94800.0
2010-05-20 12:00:00,52.7,52.82,52.52,52.56,69200.0,37.3938,37.479,37.2661,37.2945,69200.0
2010-05-20 12:30:00,52.53,52.65,52.16,52.16,118200.0,37.2732,37.3584,37.0107,37.0107,118200.0
2010-05-20 13:00:00,52.16,52.82,52.12,52.67,63900.0,37.0107,37.479,36.9823,37.3726,63900.0
2010-05-20 13:30:00,52.72,52.9,52.59,52.66,63700.0,37.408,37.5358,37.3158,37.3655,63700.0
2010-05-20 14:00:00,52.63,53.0,52.38,52.78,114200.0,37.3442,37.6067,37.1668,37.4506,114200.0
2010-05-20 14:30:00,52.76,53.2,52.71,52.81,86400.0,37.4364,37.7486,37.4009,37.4719,86400.0
2010-05-20 15:00:00,52.84,52.97,52.65,52.81,94800.0,37.4932,37.5854,37.3584,37.4719,94800.0
2010-05-20 15:30:00,52.82,52.9,51.97,52.06,133900.0,37.479,37.5358,36.8759,36.9397,133900.0
2010-05-21 09:30:00,51.29,52.3,51.08,52.15,377700.0,36.3934,37.11,36.2444,37.0036,377700.0
2010-05-21 10:00:00,52.13,52.52,51.89,51.9,76400.0,36.9894,37.2661,36.8191,36.8262,76400.0
2010-05-21 10:30:00,51.87,52.26,51.85,52.1,68900.0,36.8049,37.0816,36.7907,36.9681,68900.0
2010-05-21 11:00:00,52.1,52.67,52.09,52.57,139100.0,36.9681,37.3726,36.961,37.3016,139100.0
2010-05-21 11:30:00,52.54,52.95,52.49,52.8,87400.0,37.2803,37.5712,37.2448,37.4648,87400.0
2010-05-21 12:00:00,52.8,52.86,52.63,52.82,103000.0,37.4648,37.5074,37.3442,37.479,103000.0
2010-05-21 12:30:00,52.82,52.84,52.55,52.59,24500.0,37.479,37.4932,37.2874,37.3158,24500.0
2010-05-21 13:00:00,52.59,52.68,52.4,52.46,38000.0,37.3158,37.3796,37.181,37.2235,38000.0
2010-05-21 13:30:00,52.45,52.72,52.43,52.68,58500.0,37.2164,37.408,37.2023,37.3796,58500.0
2010-05-21 14:00:00,52.69,52.76,52.34,52.47,49400.0,37.3867,37.4364,37.1384,37.2306,49400.0
2010-05-21 14:30:00,52.48,52.56,52.15,52.31,46000.0,37.2377,37.2945,37.0036,37.1171,46000.0
2010-05-21 15:00:00,52.3,52.42,52.0,52.26,86100.0,37.11,37.1952,36.8971,37.0816,86100.0
2010-05-21 15:30:00,52.22,52.9,52.04,52.89,171900.0,37.0533,37.5358,36.9255,37.5287,171900.0
2010-05-24 09:30:00,52.69,52.74,52.32,52.4,78100.0,37.3867,37.4222,37.1242,37.181,78100.0
2010-05-24 10:00:00,52.41,52.68,52.33,52.65,78700.0,37.1881,37.3796,37.1313,37.3584,78700.0
2010-05-24 10:30:00,52.66,52.83,52.61,52.68,35600.0,37.3655,37.4861,37.33,37.3796,35600.0
2010-05-24 11:00:00,52.65,52.76,52.51,52.56,26200.0,37.3584,37.4364,37.259,37.2945,26200.0
2010-05-24 11:30:00,52.57,52.82,52.53,52.79,106400.0,37.3016,37.479,37.2732,37.4577,106400.0
2010-05-24 12:00:00,52.8,52.94,52.74,52.79,43800.0,37.4648,37.5641,37.4222,37.4577,43800.0
2010-05-24 12:30:00,52.81,52.92,52.72,52.89,22700.0,37.4719,37.5499,37.408,37.5287,22700.0
2010-05-24 13:00:00,52.87,52.92,52.71,52.8,31500.0,37.5145,37.5499,37.4009,37.4648,31500.0
2010-05-24 13:30:00,52.8,52.82,52.51,52.61,22800.0,37.4648,37.479,37.259,37.33,22800.0
2010-05-24 14:00:00,52.61,52.69,52.54,52.62,10600.0,37.33,37.3867,37.2803,37.3371,10600.0
2010-05-24 14:30:00,52.61,52.7,52.46,52.52,123200.0,37.33,37.3938,37.2235,37.2661,123200.0
2010-05-24 15:00:00,52.47,52.5,52.28,52.4,41500.0,37.2306,37.2519,37.0958,37.181,41500.0
2010-05-24 15:30:00,52.4,52.54,52.01,52.11,152700.0,37.181,37.2803,36.9042,36.9752,152700.0
2010-05-25 09:30:00,50.69,50.99,50.44,50.83,224200.0,35.9676,36.1805,35.7902,36.067,224200.0
2010-05-25 10:00:00,50.85,51.24,50.84,50.95,63100.0,36.0812,36.3579,36.0741,36.1521,63100.0
2010-05-25 10:30:00,50.95,51.09,50.8,50.97,49100.0,36.1521,36.2514,36.0457,36.1663,49100.0
2010-05-25 11:00:00,50.99,51.28,50.97,51.16,94600.0,36.1805,36.3863,36.1663,36.3011,94600.0
2010-05-25 11:30:00,51.13,51.3,50.99,51.29,59600.0,36.2798,36.4005,36.1805,36.3934,59600.0
2010-05-25 12:00:00,51.29,51.42,51.2,51.2,55200.0,36.3934,36.4856,36.3295,36.3295,55200.0
2010-05-25 12:30:00,51.19,51.26,51.08,51.21,24000.0,36.3224,36.3721,36.2444,36.3366,24000.0
2010-05-25 13:00:00,51.21,51.24,51.02,51.16,19400.0,36.3366,36.3579,36.2018,36.3011,19400.0
2010-05-25 13:30:00,51.18,51.18,50.97,51.07,34200.0,36.3153,36.3153,36.1663,36.2373,34200.0
2010-05-25 14:00:00,51.01,51.37,51.01,51.32,48300.0,36.1947,36.4501,36.1947,36.4146,48300.0
2010-05-25 14:30:00,51.33,51.68,51.26,51.55,85500.0,36.4217,36.6701,36.3721,36.5778,85500.0
2010-05-25 15:00:00,51.54,51.91,51.53,51.89,70200.0,36.5707,36.8333,36.5637,36.8191,70200.0
2010-05-25 15:30:00,51.89,52.18,51.85,52.18,137800.0,36.8191,37.0249,36.7907,37.0249,137800.0
2010-05-25 16:00:00,52.2,52.2,52.2,52.2,700.0,37.0391,37.0391,37.0391,37.0391,700.0
2010-05-26 09:30:00,52.65,52.84,52.52,52.77,118500.0,37.3584,37.4932,37.2661,37.4435,118500.0
2010-05-26 10:00:00,52.8,52.91,52.71,52.73,91000.0,37.4648,37.5428,37.4009,37.4151,91000.0
2010-05-26 10:30:00,52.73,52.92,52.64,52.68,70500.0,37.4151,37.5499,37.3513,37.3796,70500.0
2010-05-26 11:00:00,52.69,52.78,52.49,52.49,61900.0,37.3867,37.4506,37.2448,37.2448,61900.0
2010-05-26 11:30:00,52.5,52.58,52.34,52.56,56300.0,37.2519,37.3087,37.1384,37.2945,56300.0
2010-05-26 12:00:00,52.58,52.73,52.53,52.59,40100.0,37.3087,37.4151,37.2732,37.3158,40100.0
2010-05-26 12:30:00,52.59,52.69,52.48,52.69,81000.0,37.3158,37.3867,37.2377,37.3867,81000.0
2010-05-26 13:00:00,52.69,52.75,52.65,52.7,53900.0,37.3867,37.4293,37.3584,37.3938,53900.0
2010-05-26 13:30:00,52.68,52.87,52.67,52.76,46500.0,37.3796,37.5145,37.3726,37.4364,46500.0
2010-05-26 14:00:00,52.74,52.8,52.56,52.64,56200.0,37.4222,37.4648,37.2945,37.3513,56200.0
2010-05-26 14:30:00,52.67,52.67,52.31,52.44,69100.0,37.3726,37.3726,37.1171,37.2094,69100.0
2010-05-26 15:00:00,52.44,52.57,51.85,51.98,58100.0,37.2094,37.3016,36.7907,36.883,58100.0
2010-05-26 15:30:00,51.95,52.23,51.79,51.95,153700.0,36.8617,37.0603,36.7481,36.8617,153700.0
2010-05-27 09:30:00,52.86,53.01,52.71,52.87,76800.0,37.5074,37.6138,37.4009,37.5145,76800.0
2010-05-27 10:00:00,52.82,53.17,52.68,53.17,112400.0,37.479,37.7273,37.3796,37.7273,112400.0
2010-05-27 10:30:00,53.18,53.29,53.05,53.16,31900.0,37.7344,37.8125,37.6422,37.7202,31900.0
2010-05-27 11:00:00,53.16,53.26,53.02,53.23,61900.0,37.7202,37.7912,37.6209,37.7699,61900.0
2010-05-27 11:30:00,53.22,53.27,53.0,53.23,33600.0,37.7628,37.7983,37.6067,37.7699,33600.0
2010-05-27 12:00:00,53.23,53.24,53.09,53.13,39400.0,37.7699,37.777,37.6706,37.699,39400.0
2010-05-27 12:30:00,53.13,53.15,53.07,53.07,10400.0,37.699,37.7131,37.6564,37.6564,10400.0
2010-05-27 13:00:00,53.02,53.2,52.95,53.19,8800.0,37.6209,37.7486,37.5712,37.7415,8800.0
2010-05-27 13:30:00,53.16,53.26,53.13,53.17,21600.0,37.7202,37.7912,37.699,37.7273,21600.0
2010-05-27 14:00:00,53.17,53.41,53.13,53.37,16300.0,37.7273,37.8976,37.699,37.8692,16300.0
2010-05-27 14:30:00,53.37,53.4,53.25,53.32,21900.0,37.8692,37.8905,37.7841,37.8338,21900.0
2010-05-27 15:00:00,53.29,53.46,53.23,53.3,16600.0,37.8125,37.9331,37.7699,37.8196,16600.0
2010-05-27 15:30:00,53.3,53.71,53.29,53.7,23200.0,37.8196,38.1105,37.8125,38.1034,23200.0
2010-05-28 09:30:00,53.66,53.66,53.3,53.55,50200.0,38.075,38.075,37.8196,37.997,50200.0
2010-05-28 10:00:00,53.55,53.64,53.48,53.49,32000.0,37.997,38.0608,37.9473,37.9544,32000.0
2010-05-28 10:30:00,53.5,53.6,53.26,53.35,36900.0,37.9615,38.0324,37.7912,37.8551,36900.0
2010-05-28 11:00:00,53.4,53.4,53.13,53.26,35600.0,37.8905,37.8905,37.699,37.7912,35600.0
2010-05-28 11:30:00,53.26,53.48,53.24,53.39,17000.0,37.7912,37.9473,37.777,37.8834,17000.0
2010-05-28 12:00:00,53.38,53.51,53.36,53.45,22400.0,37.8763,37.9686,37.8621,37.926,22400.0
2010-05-28 12:30:00,53.47,53.48,52.85,53.07,108300.0,37.9402,37.9473,37.5003,37.6564,108300.0
2010-05-28 13:00:00,53.14,53.23,53.04,53.17,13000.0,37.706,37.7699,37.6351,37.7273,13000.0
2010-05-28 13:30:00,53.2,53.2,52.92,52.92,19800.0,37.7486,37.7486,37.5499,37.5499,19800.0
2010-05-28 14:00:00,52.9,53.01,52.78,53.01,12700.0,37.5358,37.6138,37.4506,37.6138,12700.0
2010-05-28 14:30:00,53.02,53.37,52.98,53.22,24400.0,37.6209,37.8692,37.5925,37.7628,24400.0
2010-05-28 15:00:00,53.2,53.47,53.18,53.47,13100.0,37.7486,37.9402,37.7344,37.9402,13100.0
2010-05-28 15:30:00,53.45,53.53,52.94,53.0,54800.0,37.926,37.9828,37.5641,37.6067,54800.0
2010-06-01 09:30:00,52.61,52.77,52.47,52.57,76400.0,37.33,37.4435,37.2306,37.3016,76400.0
2010-06-01 10:00:00,52.59,53.21,52.59,53.14,50300.0,37.3158,37.7557,37.3158,37.706,50300.0
2010-06-01 10:30:00,53.12,53.22,53.03,53.06,61000.0,37.6919,37.7628,37.628,37.6493,61000.0
2010-06-01 11:00:00,53.08,53.09,52.86,53.02,43700.0,37.6635,37.6706,37.5074,37.6209,43700.0
2010-06-01 11:30:00,53.0,53.04,52.68,52.73,51600.0,37.6067,37.6351,37.3796,37.4151,51600.0
2010-06-01 12:00:00,52.72,52.91,52.71,52.88,40800.0,37.408,37.5428,37.4009,37.5216,40800.0
2010-06-01 12:30:00,52.88,52.94,52.74,52.74,142900.0,37.5216,37.5641,37.4222,37.4222,142900.0
2010-06-01 13:00:00,52.75,53.1,52.75,53.08,28200.0,37.4293,37.6777,37.4293,37.6635,28200.0
2010-06-01 13:30:00,53.09,53.12,52.91,52.91,36100.0,37.6706,37.6919,37.5428,37.5428,36100.0
2010-06-01 14:00:00,52.89,52.89,52.64,52.81,80900.0,37.5287,37.5287,37.3513,37.4719,80900.0
2010-06-01 14:30:00,52.82,52.94,52.68,52.78,36900.0,37.479,37.5641,37.3796,37.4506,36900.0
2010-06-01 15:00:00,52.81,52.83,52.45,52.52,66300.0,37.4719,37.4861,37.2164,37.2661,66300.0
2010-06-01 15:30:00,52.5,52.66,51.98,52.04,59600.0,37.2519,37.3655,36.883,36.9255,59600.0
2010-06-01 16:00:00,52.04,52.04,52.04,52.04,0.0,36.9255,36.9255,36.9255,36.9255,0.0
2010-06-02 09:30:00,52.4,52.49,52.14,52.29,139600.0,37.181,37.2448,36.9965,37.1029,139600.0
2010-06-02 10:00:00,52.29,52.53,52.22,52.4,48700.0,37.1029,37.2732,37.0533,37.181,48700.0
2010-06-02 10:30:00,52.43,52.57,52.32,52.46,34800.0,37.2023,37.3016,37.1242,37.2235,34800.0
2010-06-02 11:00:00,52.45,52.66,52.45,52.56,27300.0,37.2164,37.3655,37.2164,37.2945,27300.0
2010-06-02 11:30:00,52.56,52.79,52.53,52.75,43900.0,37.2945,37.4577,37.2732,37.4293,43900.0
2010-06-02 12:00:00,52.75,52.82,52.7,52.71,40800.0,37.4293,37.479,37.3938,37.4009,40800.0
2010-06-02 12:30:00,52.71,52.81,52.7,52.78,8700.0,37.4009,37.4719,37.3938,37.4506,8700.0
2010-06-02 13:00:00,52.79,52.86,52.71,52.71,12700.0,37.4577,37.5074,37.4009,37.4009,12700.0
2010-06-02 13:30:00,52.71,52.77,52.6,52.62,23300.0,37.4009,37.4435,37.3229,37.3371,23300.0
2010-06-02 14:00:00,52.62,52.65,52.51,52.63,17600.0,37.3371,37.3584,37.259,37.3442,17600.0
2010-06-02 14:30:00,52.63,53.03,52.63,52.97,41500.0,37.3442,37.628,37.3442,37.5854,41500.0
2010-06-02 15:00:00,52.97,53.15,52.97,53.15,37100.0,37.5854,37.7131,37.5854,37.7131,37100.0
2010-06-02 15:30:00,53.15,53.38,53.03,53.35,92100.0,37.7131,37.8763,37.628,37.8551,92100.0
2010-06-03 09:30:00,53.6,53.71,53.43,53.7,57500.0,38.0324,38.1105,37.9118,38.1034,57500.0
2010-06-03 10:00:00,53.7,53.7,53.41,53.41,23900.0,38.1034,38.1034,37.8976,37.8976,23900.0
2010-06-03 10:30:00,53.41,53.53,53.3,53.51,23300.0,37.8976,37.9828,37.8196,37.9686,23300.0
2010-06-03 11:00:00,53.53,53.6,53.36,53.36,24000.0,37.9828,38.0324,37.8621,37.8621,24000.0
2010-06-03 11:30:00,53.37,53.49,53.36,53.38,5700.0,37.8692,37.9544,37.8621,37.8763,5700.0
2010-06-03 12:00:00,53.38,53.4,53.0,53.06,12400.0,37.8763,37.8905,37.6067,37.6493,12400.0
2010-06-03 12:30:00,53.04,53.16,53.0,53.05,16400.0,37.6351,37.7202,37.6067,37.6422,16400.0
2010-06-03 13:00:00,53.09,53.15,52.99,53.03,16300.0,37.6706,37.7131,37.5996,37.628,16300.0
2010-06-03 13:30:00,53.08,53.23,53.02,53.14,16000.0,37.6635,37.7699,37.6209,37.706,16000.0
2010-06-03 14:00:00,53.15,53.35,53.1,53.25,19100.0,37.7131,37.8551,37.6777,37.7841,19100.0
2010-06-03 14:30:00,53.24,53.44,53.24,53.4,15700.0,37.777,37.9189,37.777,37.8905,15700.0
2010-06-03 15:00:00,53.39,53.49,53.23,53.49,21300.0,37.8834,37.9544,37.7699,37.9544,21300.0
2010-06-03 15:30:00,53.5,53.5,53.29,53.45,51900.0,37.9615,37.9615,37.8125,37.926,51900.0
2010-06-04 09:30:00,52.36,52.6,52.35,52.54,30600.0,37.1526,37.3229,37.1455,37.2803,30600.0
2010-06-04 10:00:00,52.51,52.68,52.39,52.65,52100.0,37.259,37.3796,37.1739,37.3584,52100.0
2010-06-04 10:30:00,52.6,52.64,52.44,52.44,38900.0,37.3229,37.3513,37.2094,37.2094,38900.0
2010-06-04 11:00:00,52.44,52.55,52.19,52.22,31700.0,37.2094,37.2874,37.032,37.0533,31700.0
2010-06-04 11:30:00,52.18,52.36,52.18,52.27,21800.0,37.0249,37.1526,37.0249,37.0887,21800.0
2010-06-04 12:00:00,52.21,52.23,52.01,52.18,35000.0,37.0462,37.0603,36.9042,37.0249,35000.0
2010-06-04 12:30:00,52.18,52.28,52.08,52.28,19100.0,37.0249,37.0958,36.9539,37.0958,19100.0
2010-06-04 13:00:00,52.3,52.3,52.02,52.11,20100.0,37.11,37.11,36.9113,36.9752,20100.0
2010-06-04 13:30:00,52.11,52.12,51.96,52.01,20100.0,36.9752,36.9823,36.8688,36.9042,20100.0
2010-06-04 14:00:00,52.02,52.08,51.85,51.89,34200.0,36.9113,36.9539,36.7907,36.8191,34200.0
2010-06-04 14:30:00,51.87,51.97,51.56,51.58,61300.0,36.8049,36.8759,36.5849,36.5991,61300.0
2010-06-04 15:00:00,51.62,51.83,51.57,51.59,43100.0,36.6275,36.7765,36.592,36.6062,43100.0
2010-06-04 15:30:00,51.67,51.69,51.4,51.56,116400.0,36.663,36.6772,36.4714,36.5849,116400.0
2010-06-07 09:30:00,51.75,51.76,51.34,51.71,51300.0,36.7198,36.7269,36.4288,36.6914,51300.0
2010-06-07 10:00:00,51.66,51.85,51.63,51.74,42900.0,36.6559,36.7907,36.6346,36.7127,42900.0
2010-06-07 10:30:00,51.74,51.74,51.29,51.31,46800.0,36.7127,36.7127,36.3934,36.4076,46800.0
2010-06-07 11:00:00,51.31,51.46,51.25,51.42,64800.0,36.4076,36.514,36.365,36.4856,64800.0
2010-06-07 11:30:00,51.43,51.58,51.4,51.56,30200.0,36.4927,36.5991,36.4714,36.5849,30200.0
2010-06-07 12:00:00,51.57,51.71,51.54,51.54,12300.0,36.592,36.6914,36.5707,36.5707,12300.0
2010-06-07 12:30:00,51.53,51.66,51.53,51.61,39700.0,36.5637,36.6559,36.5637,36.6204,39700.0
2010-06-07 13:00:00,51.64,51.72,51.53,51.71,17400.0,36.6417,36.6985,36.5637,36.6914,17400.0
2010-06-07 13:30:00,51.72,51.75,51.44,51.48,33500.0,36.6985,36.7198,36.4998,36.5282,33500.0
2010-06-07 14:00:00,51.46,51.53,51.37,51.45,29900.0,36.514,36.5637,36.4501,36.5069,29900.0
2010-06-07 14:30:00,51.46,51.49,51.2,51.25,51600.0,36.514,36.5353,36.3295,36.365,51600.0
2010-06-07 15:00:00,51.28,51.44,50.97,50.97,54300.0,36.3863,36.4998,36.1663,36.1663,54300.0
2010-06-07 15:30:00,50.96,51.11,50.83,50.87,100500.0,36.1592,36.2656,36.067,36.0953,100500.0
2010-06-08 09:30:00,50.95,51.18,50.76,50.84,64900.0,36.1521,36.3153,36.0173,36.0741,64900.0
2010-06-08 10:00:00,50.84,51.09,50.74,50.89,101200.0,36.0741,36.2514,36.0031,36.1095,101200.0
2010-06-08 10:30:00,50.91,50.93,50.5,50.75,58800.0,36.1237,36.1379,35.8328,36.0102,58800.0
2010-06-08 11:00:00,50.73,50.98,50.48,50.88,48100.0,35.996,36.1734,35.8186,36.1024,48100.0
2010-06-08 11:30:00,50.86,51.24,50.86,51.14,45300.0,36.0882,36.3579,36.0882,36.2869,45300.0
2010-06-08 12:00:00,51.18,51.22,50.95,50.97,30300.0,36.3153,36.3437,36.1521,36.1663,30300.0
2010-06-08 12:30:00,50.96,51.17,50.96,51.16,21200.0,36.1592,36.3082,36.1592,36.3011,21200.0
2010-06-08 13:00:00,51.15,51.19,50.92,50.94,17700.0,36.294,36.3224,36.1308,36.145,17700.0
2010-06-08 13:30:00,50.94,50.94,50.58,50.69,26600.0,36.145,36.145,35.8896,35.9676,26600.0
2010-06-08 14:00:00,50.8,51.08,50.65,51.01,56600.0,36.0457,36.2444,35.9392,36.1947,56600.0
2010-06-08 14:30:00,50.99,51.21,50.96,50.96,86700.0,36.1805,36.3366,36.1592,36.1592,86700.0
2010-06-08 15:00:00,50.98,51.25,50.87,51.25,80800.0,36.1734,36.365,36.0953,36.365,80800.0
2010-06-08 15:30:00,51.28,51.58,51.23,51.5,145100.0,36.3863,36.5991,36.3508,36.5424,145100.0
2010-06-08 16:00:00,51.49,51.49,51.49,51.49,300.0,36.5353,36.5353,36.5353,36.5353,300.0
2010-06-09 09:30:00,51.77,51.85,51.61,51.73,40300.0,36.7339,36.7907,36.6204,36.7056,40300.0
2010-06-09 10:00:00,51.75,51.77,51.58,51.73,54600.0,36.7198,36.7339,36.5991,36.7056,54600.0
2010-06-09 10:30:00,51.74,51.91,51.6,51.91,26000.0,36.7127,36.8333,36.6133,36.8333,26000.0
2010-06-09 11:00:00,51.9,52.24,51.88,52.2,19700.0,36.8262,37.0674,36.812,37.0391,19700.0
2010-06-09 11:30:00,52.18,52.21,52.09,52.09,17100.0,37.0249,37.0462,36.961,36.961,17100.0
2010-06-09 12:00:00,52.11,52.19,52.05,52.14,22200.0,36.9752,37.032,36.9326,36.9965,22200.0
2010-06-09 12:30:00,52.1,52.12,52.01,52.02,20500.0,36.9681,36.9823,36.9042,36.9113,20500.0
2010-06-09 13:00:00,52.01,52.07,51.97,51.99,20600.0,36.9042,36.9468,36.8759,36.8901,20600.0
2010-06-09 13:30:00,52.0,52.0,51.86,51.96,21600.0,36.8971,36.8971,36.7978,36.8688,21600.0
2010-06-09 14:00:00,51.97,51.99,51.75,51.92,59200.0,36.8759,36.8901,36.7198,36.8404,59200.0
2010-06-09 14:30:00,51.91,51.95,51.51,51.52,35100.0,36.8333,36.8617,36.5495,36.5566,35100.0
2010-06-09 15:00:00,51.49,51.6,51.17,51.42,31100.0,36.5353,36.6133,36.3082,36.4856,31100.0
2010-06-09 15:30:00,51.42,51.42,51.06,51.25,91900.0,36.4856,36.4856,36.2302,36.365,91900.0
2010-06-10 09:30:00,52.18,52.5,52.08,52.46,88800.0,37.0249,37.2519,36.9539,37.2235,88800.0
2010-06-10 10:00:00,52.49,52.6,52.18,52.27,55700.0,37.2448,37.3229,37.0249,37.0887,55700.0
2010-06-10 10:30:00,52.27,52.35,52.23,52.32,55600.0,37.0887,37.1455,37.0603,37.1242,55600.0
2010-06-10 11:00:00,52.32,52.47,52.32,52.41,20200.0,37.1242,37.2306,37.1242,37.1881,20200.0
2010-06-10 11:30:00,52.4,52.44,52.23,52.31,60500.0,37.181,37.2094,37.0603,37.1171,60500.0
2010-06-10 12:00:00,52.31,52.31,52.09,52.25,15300.0,37.1171,37.1171,36.961,37.0745,15300.0
2010-06-10 12:30:00,52.28,52.34,52.03,52.17,107700.0,37.0958,37.1384,36.9184,37.0178,107700.0
2010-06-10 13:00:00,52.18,52.28,52.06,52.24,39100.0,37.0249,37.0958,36.9397,37.0674,39100.0
2010-06-10 13:30:00,52.26,52.41,52.26,52.33,26100.0,37.0816,37.1881,37.0816,37.1313,26100.0
2010-06-10 14:00:00,52.34,52.38,52.22,52.36,32600.0,37.1384,37.1668,37.0533,37.1526,32600.0
2010-06-10 14:30:00,52.37,52.58,52.37,52.49,12400.0,37.1597,37.3087,37.1597,37.2448,12400.0
2010-06-10 15:00:00,52.48,52.74,52.44,52.64,86200.0,37.2377,37.4222,37.2094,37.3513,86200.0
2010-06-10 15:30:00,52.67,52.79,52.54,52.77,121600.0,37.3726,37.4577,37.2803,37.4435,121600.0
2010-06-11 09:30:00,52.32,52.57,52.23,52.56,73700.0,37.1242,37.3016,37.0603,37.2945,73700.0
2010-06-11 10:00:00,52.56,52.8,52.48,52.67,61800.0,37.2945,37.4648,37.2377,37.3726,61800.0
2010-06-11 10:30:00,52.7,52.72,52.47,52.47,43700.0,37.3938,37.408,37.2306,37.2306,43700.0
2010-06-11 11:00:00,52.49,52.51,52.29,52.47,58600.0,37.2448,37.259,37.1029,37.2306,58600.0
2010-06-11 11:30:00,52.46,52.57,52.41,52.56,17800.0,37.2235,37.3016,37.1881,37.2945,17800.0
2010-06-11 12:00:00,52.55,52.56,52.41,52.43,13600.0,37.2874,37.2945,37.1881,37.2023,13600.0
2010-06-11 12:30:00,52.4,52.55,52.38,52.49,18600.0,37.181,37.2874,37.1668,37.2448,18600.0
2010-06-11 13:00:00,52.51,52.63,52.51,52.57,10700.0,37.259,37.3442,37.259,37.3016,10700.0
2010-06-11 13:30:00,52.57,52.6,52.42,52.45,34800.0,37.3016,37.3229,37.1952,37.2164,34800.0
2010-06-11 14:00:00,52.43,52.55,52.35,52.39,13600.0,37.2023,37.2874,37.1455,37.1739,13600.0
2010-06-11 14:30:00,52.41,52.56,52.38,52.49,25000.0,37.1881,37.2945,37.1668,37.2448,25000.0
2010-06-11 15:00:00,52.51,52.6,52.43,52.55,22100.0,37.259,37.3229,37.2023,37.2874,22100.0
2010-06-11 15:30:00,52.54,52.9,52.52,52.87,38500.0,37.2803,37.5358,37.2661,37.5145,38500.0
2010-06-14 09:30:00,53.2,53.33,53.05,53.14,56200.0,37.7486,37.8409,37.6422,37.706,56200.0
2010-06-14 10:00:00,53.13,53.3,53.09,53.23,24900.0,37.699,37.8196,37.6706,37.7699,24900.0
2010-06-14 10:30:00,53.25,53.33,53.16,53.31,19700.0,37.7841,37.8409,37.7202,37.8267,19700.0
2010-06-14 11:00:00,53.31,53.56,53.31,53.48,22600.0,37.8267,38.0041,37.8267,37.9473,22600.0
2010-06-14 11:30:00,53.48,53.48,53.41,53.41,14900.0,37.9473,37.9473,37.8976,37.8976,14900.0
2010-06-14 12:00:00,53.41,53.48,53.37,53.4,10300.0,37.8976,37.9473,37.8692,37.8905,10300.0
2010-06-14 12:30:00,53.41,53.44,53.22,53.22,19900.0,37.8976,37.9189,37.7628,37.7628,19900.0
2010-06-14 13:00:00,53.23,53.3,53.14,53.25,38100.0,37.7699,37.8196,37.706,37.7841,38100.0
2010-06-14 13:30:00,53.25,53.34,53.02,53.03,16400.0,37.7841,37.848,37.6209,37.628,16400.0
2010-06-14 14:00:00,53.03,53.09,52.92,53.07,23800.0,37.628,37.6706,37.5499,37.6564,23800.0
2010-06-14 14:30:00,53.01,53.14,52.92,53.14,17900.0,37.6138,37.706,37.5499,37.706,17900.0
2010-06-14 15:00:00,53.15,53.2,52.99,53.04,18600.0,37.7131,37.7486,37.5996,37.6351,18600.0
2010-06-14 15:30:00,53.01,53.02,52.74,52.8,81100.0,37.6138,37.6209,37.4222,37.4648,81100.0
2010-06-15 09:30:00,53.2,53.27,53.05,53.23,50500.0,37.7486,37.7983,37.6422,37.7699,50500.0
2010-06-15 10:00:00,53.2,53.26,53.1,53.22,67500.0,37.7486,37.7912,37.6777,37.7628,67500.0
2010-06-15 10:30:00,53.23,53.34,53.19,53.32,26400.0,37.7699,37.848,37.7415,37.8338,26400.0
2010-06-15 11:00:00,53.33,53.37,53.27,53.3,13100.0,37.8409,37.8692,37.7983,37.8196,13100.0
2010-06-15 11:30:00,53.28,53.41,53.24,53.38,13300.0,37.8054,37.8976,37.777,37.8763,13300.0
2010-06-15 12:00:00,53.4,53.45,53.38,53.39,21800.0,37.8905,37.926,37.8763,37.8834,21800.0
2010-06-15 12:30:00,53.4,53.45,53.32,53.44,28600.0,37.8905,37.926,37.8338,37.9189,28600.0
2010-06-15 13:00:00,53.45,53.6,53.36,53.53,37900.0,37.926,38.0324,37.8621,37.9828,37900.0
2010-06-15 13:30:00,53.51,53.61,53.51,53.6,20600.0,37.9686,38.0395,37.9686,38.0324,20600.0
2010-06-15 14:00:00,53.6,53.79,53.6,53.74,13600.0,38.0324,38.1673,38.0324,38.1318,13600.0
2010-06-15 14:30:00,53.72,53.73,53.65,53.68,32400.0,38.1176,38.1247,38.0679,38.0892,32400.0
2010-06-15 15:00:00,53.67,53.85,53.63,53.85,32000.0,38.0821,38.2098,38.0537,38.2098,32000.0
2010-06-15 15:30:00,53.85,53.98,53.79,53.95,57200.0,38.2098,38.3021,38.1673,38.2808,57200.0
2010-06-15 16:00:00,53.95,53.95,53.95,53.95,0.0,38.2808,38.2808,38.2808,38.2808,0.0
2010-06-16 09:30:00,53.7,53.79,53.58,53.79,48700.0,38.1034,38.1673,38.0183,38.1673,48700.0
2010-06-16 10:00:00,53.82,53.86,53.64,53.65,18200.0,38.1885,38.2169,38.0608,38.0679,18200.0
2010-06-16 10:30:00,53.65,53.74,53.52,53.72,8700.0,38.0679,38.1318,37.9757,38.1176,8700.0
2010-06-16 11:00:00,53.74,53.89,53.68,53.85,14400.0,38.1318,38.2382,38.0892,38.2098,14400.0
2010-06-16 11:30:00,53.86,53.87,53.77,53.84,20200.0,38.2169,38.224,38.1531,38.2027,20200.0
2010-06-16 12:00:00,53.86,54.02,53.86,53.95,11900.0,38.2169,38.3305,38.2169,38.2808,11900.0
2010-06-16 12:30:00,53.96,53.98,53.81,53.84,10600.0,38.2879,38.3021,38.1815,38.2027,10600.0
2010-06-16 13:00:00,53.87,53.91,53.81,53.9,12500.0,38.224,38.2524,38.1815,38.2453,12500.0
2010-06-16 13:30:00,53.91,54.0,53.87,54.0,14700.0,38.2524,38.3163,38.224,38.3163,14700.0
2010-06-16 14:00:00,54.0,54.08,53.95,53.98,18100.0,38.3163,38.373,38.2808,38.3021,18100.0
2010-06-16 14:30:00,53.98,54.05,53.87,53.95,27000.0,38.3021,38.3517,38.224,38.2808,27000.0
2010-06-16 15:00:00,53.95,53.95,53.66,53.69,28000.0,38.2808,38.2808,38.075,38.0963,28000.0
2010-06-16 15:30:00,53.68,53.87,53.65,53.86,54600.0,38.0892,38.224,38.0679,38.2169,54600.0
2010-06-17 09:30:00,54.07,54.07,53.76,53.91,30100.0,38.3659,38.3659,38.146,38.2524,30100.0
2010-06-17 10:00:00,53.89,53.89,53.49,53.56,61000.0,38.2382,38.2382,37.9544,38.0041,61000.0
2010-06-17 10:30:00,53.55,53.57,53.44,53.54,30200.0,37.997,38.0112,37.9189,37.9899,30200.0
2010-06-17 11:00:00,53.54,53.67,53.42,53.64,17400.0,37.9899,38.0821,37.9047,38.0608,17400.0
2010-06-17 11:30:00,53.64,53.75,53.64,53.72,15700.0,38.0608,38.1389,38.0608,38.1176,15700.0
2010-06-17 12:00:00,53.7,53.74,53.62,53.63,9400.0,38.1034,38.1318,38.0466,38.0537,9400.0
2010-06-17 12:30:00,53.63,53.66,53.55,53.63,3900.0,38.0537,38.075,37.997,38.0537,3900.0
2010-06-17 13:00:00,53.6,53.73,53.6,53.67,9800.0,38.0324,38.1247,38.0324,38.0821,9800.0
2010-06-17 13:30:00,53.69,53.81,53.64,53.81,7000.0,38.0963,38.1815,38.0608,38.1815,7000.0
2010-06-17 14:00:00,53.82,53.87,53.73,53.74,4200.0,38.1885,38.224,38.1247,38.1318,4200.0
2010-06-17 14:30:00,53.73,53.79,53.61,53.7,19100.0,38.1247,38.1673,38.0395,38.1034,19100.0
2010-06-17 15:00:00,53.67,53.68,53.49,53.53,19200.0,38.0821,38.0892,37.9544,37.9828,19200.0
2010-06-17 15:30:00,53.54,53.99,53.54,53.97,42300.0,37.9899,38.3092,37.9899,38.295,42300.0
2010-06-18 09:30:00,54.04,54.12,53.86,53.87,42900.0,38.3447,38.4014,38.2169,38.224,42900.0
2010-06-18 10:00:00,53.87,54.1,53.87,54.08,24600.0,38.224,38.3872,38.224,38.373,24600.0
2010-06-18 10:30:00,54.1,54.18,54.04,54.14,14000.0,38.3872,38.444,38.3447,38.4156,14000.0
2010-06-18 11:00:00,54.14,54.18,54.03,54.05,14500.0,38.4156,38.444,38.3376,38.3517,14500.0
2010-06-18 11:30:00,54.06,54.08,53.98,54.01,28400.0,38.3588,38.373,38.3021,38.3234,28400.0
2010-06-18 12:00:00,54.02,54.1,53.94,53.94,12700.0,38.3305,38.3872,38.2737,38.2737,12700.0
2010-06-18 12:30:00,53.95,54.0,53.91,53.96,9400.0,38.2808,38.3163,38.2524,38.2879,9400.0
2010-06-18 13:00:00,53.94,54.01,53.94,53.99,7000.0,38.2737,38.3234,38.2737,38.3092,7000.0
2010-06-18 13:30:00,54.0,54.06,53.95,54.0,6300.0,38.3163,38.3588,38.2808,38.3163,6300.0
2010-06-18 14:00:00,53.99,54.08,53.97,54.08,12900.0,38.3092,38.373,38.295,38.373,12900.0
2010-06-18 14:30:00,54.07,54.08,54.01,54.05,11800.0,38.3659,38.373,38.3234,38.3517,11800.0
2010-06-18 15:00:00,54.02,54.02,53.91,53.98,9800.0,38.3305,38.3305,38.2524,38.3021,9800.0
2010-06-18 15:30:00,53.99,54.06,53.93,54.04,62600.0,38.3092,38.3588,38.2666,38.3447,62600.0
2010-06-21 09:30:00,54.75,54.75,54.46,54.68,45800.0,38.8484,38.8484,38.6427,38.7988,45800.0
2010-06-21 10:00:00,54.65,54.69,54.51,54.53,25500.0,38.7775,38.8059,38.6781,38.6923,25500.0
2010-06-21 10:30:00,54.52,54.57,54.41,54.41,14400.0,38.6852,38.7207,38.6072,38.6072,14400.0
2010-06-21 11:00:00,54.44,54.5,54.41,54.49,10800.0,38.6285,38.671,38.6072,38.664,10800.0
2010-06-21 11:30:00,54.52,54.55,54.4,54.44,15900.0,38.6852,38.7065,38.6001,38.6285,15900.0
2010-06-21 12:00:00,54.43,54.46,54.3,54.31,12800.0,38.6214,38.6427,38.5291,38.5362,12800.0
2010-06-21 12:30:00,54.3,54.32,54.23,54.31,11700.0,38.5291,38.5433,38.4795,38.5362,11700.0
2010-06-21 13:00:00,54.29,54.37,54.26,54.32,15000.0,38.522,38.5788,38.5008,38.5433,15000.0
2010-06-21 13:30:00,54.32,54.32,54.16,54.2,15600.0,38.5433,38.5433,38.4298,38.4582,15600.0
2010-06-21 14:00:00,54.18,54.35,54.15,54.26,18400.0,38.444,38.5646,38.4227,38.5008,18400.0
2010-06-21 14:30:00,54.27,54.3,54.09,54.12,21300.0,38.5078,38.5291,38.3801,38.4014,21300.0
2010-06-21 15:00:00,54.09,54.13,53.7,53.75,49200.0,38.3801,38.4085,38.1034,38.1389,49200.0
2010-06-21 15:30:00,53.76,53.86,53.6,53.85,91100.0,38.146,38.2169,38.0324,38.2098,91100.0
2010-06-22 09:30:00,53.83,54.04,53.81,53.9,106600.0,38.1956,38.3447,38.1815,38.2453,106600.0
2010-06-22 10:00:00,53.87,53.9,53.66,53.74,47100.0,38.224,38.2453,38.075,38.1318,47100.0
2010-06-22 10:30:00,53.76,53.8,53.61,53.78,30600.0,38.146,38.1744,38.0395,38.1602,30600.0
2010-06-22 11:00:00,53.78,53.78,53.65,53.78,24000.0,38.1602,38.1602,38.0679,38.1602,24000.0
2010-06-22 11:30:00,53.79,53.97,53.77,53.87,19500.0,38.1673,38.295,38.1531,38.224,19500.0
2010-06-22 12:00:00,53.86,53.89,53.8,53.8,13700.0,38.2169,38.2382,38.1744,38.1744,13700.0
2010-06-22 12:30:00,53.81,53.81,53.72,53.78,11900.0,38.1815,38.1815,38.1176,38.1602,11900.0
2010-06-22 13:00:00,53.75,53.84,53.68,53.69,19300.0,38.1389,38.2027,38.0892,38.0963,19300.0
2010-06-22 13:30:00,53.7,53.82,53.65,53.7,31500.0,38.1034,38.1885,38.0679,38.1034,31500.0
2010-06-22 14:00:00,53.64,53.67,53.47,53.53,26000.0,38.0608,38.0821,37.9402,37.9828,26000.0
2010-06-22 14:30:00,53.54,53.59,53.06,53.19,61000.0,37.9899,38.0253,37.6493,37.7415,61000.0
2010-06-22 15:00:00,53.15,53.29,53.07,53.08,44000.0,37.7131,37.8125,37.6564,37.6635,44000.0
2010-06-22 15:30:00,53.05,53.09,52.9,52.96,72300.0,37.6422,37.6706,37.5358,37.5783,72300.0
2010-06-22 16:00:00,52.95,52.98,52.95,52.98,300.0,37.5712,37.5925,37.5712,37.5925,300.0
2010-06-23 09:30:00,52.71,52.77,52.57,52.67,52700.0,37.5938,37.6366,37.4939,37.5653,52700.0
2010-06-23 10:00:00,52.73,52.73,52.22,52.29,72200.0,37.6081,37.6081,37.2443,37.2942,72200.0
2010-06-23 10:30:00,52.29,52.53,52.29,52.46,34000.0,37.2942,37.4654,37.2942,37.4155,34000.0
2010-06-23 11:00:00,52.47,52.48,52.37,52.45,8100.0,37.4226,37.4297,37.3513,37.4083,8100.0
2010-06-23 11:30:00,52.45,52.47,52.31,52.35,23400.0,37.4083,37.4226,37.3085,37.337,23400.0
2010-06-23 12:00:00,52.35,52.41,52.31,52.39,15600.0,37.337,37.3798,37.3085,37.3656,15600.0
2010-06-23 12:30:00,52.39,52.51,52.35,52.47,8500.0,37.3656,37.4511,37.337,37.4226,8500.0
2010-06-23 13:00:00,52.51,52.54,52.46,52.52,13600.0,37.4511,37.4725,37.4155,37.4583,13600.0
2010-06-23 13:30:00,52.53,52.57,52.48,52.54,5200.0,37.4654,37.4939,37.4297,37.4725,5200.0
2010-06-23 14:00:00,52.54,52.6,52.36,52.55,28400.0,37.4725,37.5153,37.3442,37.4797,28400.0
2010-06-23 14:30:00,52.57,52.85,52.45,52.48,36400.0,37.4939,37.6936,37.4083,37.4297,36400.0
2010-06-23 15:00:00,52.47,52.59,52.32,52.56,27000.0,37.4226,37.5082,37.3156,37.4868,27000.0
2010-06-23 15:30:00,52.55,52.66,52.42,52.5,34100.0,37.4797,37.5581,37.387,37.444,34100.0
2010-06-24 09:30:00,52.24,52.25,51.83,51.86,76600.0,37.2586,37.2657,36.9662,36.9875,76600.0
2010-06-24 10:00:00,51.86,52.1,51.86,52.02,23100.0,36.9875,37.1587,36.9875,37.1017,23100.0
2010-06-24 10:30:00,52.04,52.04,51.76,51.88,34700.0,37.1159,37.1159,36.9162,37.0018,34700.0
2010-06-24 11:00:00,51.86,51.86,51.61,51.7,20600.0,36.9875,36.9875,36.8092,36.8734,20600.0
2010-06-24 11:30:00,51.7,51.84,51.69,51.81,19800.0,36.8734,36.9733,36.8663,36.9519,19800.0
2010-06-24 12:00:00,51.83,51.95,51.8,51.82,16300.0,36.9662,37.0517,36.9448,36.959,16300.0
2010-06-24 12:30:00,51.79,51.89,51.72,51.87,13700.0,36.9376,37.0089,36.8877,36.9947,13700.0
2010-06-24 13:00:00,51.86,52.0,51.8,51.9,8900.0,36.9875,37.0874,36.9448,37.0161,8900.0
2010-06-24 13:30:00,51.9,52.18,51.9,52.16,21500.0,37.0161,37.2158,37.0161,37.2015,21500.0
2010-06-24 14:00:00,52.16,52.16,51.99,52.01,16900.0,37.2015,37.2015,37.0803,37.0945,16900.0
2010-06-24 14:30:00,52.0,52.0,51.68,51.74,19500.0,37.0874,37.0874,36.8592,36.902,19500.0
2010-06-24 15:00:00,51.75,51.83,51.47,51.68,80500.0,36.9091,36.9662,36.7094,36.8592,80500.0
2010-06-24 15:30:00,51.66,51.69,51.48,51.6,59000.0,36.8449,36.8663,36.7165,36.8021,59000.0
2010-06-25 09:30:00,51.79,51.79,51.47,51.68,60700.0,36.9376,36.9376,36.7094,36.8592,60700.0
2010-06-25 10:00:00,51.75,51.83,51.52,51.61,47200.0,36.9091,36.9662,36.7451,36.8092,47200.0
2010-06-25 10:30:00,51.6,51.62,51.34,51.38,22000.0,36.8021,36.8164,36.6167,36.6452,22000.0
2010-06-25 11:00:00,51.4,51.55,51.39,51.53,18200.0,36.6595,36.7665,36.6523,36.7522,18200.0
2010-06-25 11:30:00,51.56,51.71,51.44,51.64,22600.0,36.7736,36.8806,36.688,36.8306,22600.0
2010-06-25 12:00:00,51.61,51.71,51.58,51.71,29100.0,36.8092,36.8806,36.7878,36.8806,29100.0
2010-06-25 12:30:00,51.69,51.76,51.6,51.62,20400.0,36.8663,36.9162,36.8021,36.8164,20400.0
2010-06-25 13:00:00,51.63,51.97,51.63,51.97,31800.0,36.8235,37.066,36.8235,37.066,31800.0
2010-06-25 13:30:00,52.0,52.1,51.92,51.97,11200.0,37.0874,37.1587,37.0303,37.066,11200.0
2010-06-25 14:00:00,52.02,52.1,51.95,52.05,14200.0,37.1017,37.1587,37.0517,37.1231,14200.0
2010-06-25 14:30:00,52.05,52.1,51.95,52.03,17200.0,37.1231,37.1587,37.0517,37.1088,17200.0
2010-06-25 15:00:00,51.98,52.02,51.81,51.87,16500.0,37.0731,37.1017,36.9519,36.9947,16500.0
2010-06-25 15:30:00,51.87,52.05,51.72,51.92,51300.0,36.9947,37.1231,36.8877,37.0303,51300.0
2010-06-28 09:30:00,51.99,52.04,51.58,51.69,88900.0,37.0803,37.1159,36.7878,36.8663,88900.0
2010-06-28 10:00:00,51.69,51.89,51.67,51.83,56600.0,36.8663,37.0089,36.852,36.9662,56600.0
2010-06-28 10:30:00,51.87,51.96,51.73,51.96,13100.0,36.9947,37.0589,36.8948,37.0589,13100.0
2010-06-28 11:00:00,51.96,52.06,51.94,52.03,11600.0,37.0589,37.1302,37.0446,37.1088,11600.0
2010-06-28 11:30:00,52.04,52.08,51.98,51.98,12200.0,37.1159,37.1445,37.0731,37.0731,12200.0
2010-06-28 12:00:00,51.97,51.98,51.84,51.97,19300.0,37.066,37.0731,36.9733,37.066,19300.0
2010-06-28 12:30:00,51.96,51.98,51.83,51.96,17400.0,37.0589,37.0731,36.9662,37.0589,17400.0
2010-06-28 13:00:00,51.94,51.94,51.76,51.82,10900.0,37.0446,37.0446,36.9162,36.959,10900.0
2010-06-28 13:30:00,51.8,51.93,51.75,51.9,39100.0,36.9448,37.0375,36.9091,37.0161,39100.0
2010-06-28 14:00:00,51.88,51.94,51.86,51.86,43200.0,37.0018,37.0446,36.9875,36.9875,43200.0
2010-06-28 14:30:00,51.86,52.01,51.83,51.99,35500.0,36.9875,37.0945,36.9662,37.0803,35500.0
2010-06-28 15:00:00,52.02,52.03,51.81,51.82,34800.0,37.1017,37.1088,36.9519,36.959,34800.0
2010-06-28 15:30:00,51.8,51.96,51.73,51.75,24200.0,36.9448,37.0589,36.8948,36.9091,24200.0
2010-06-29 09:30:00,51.07,51.07,50.67,50.82,60100.0,36.4241,36.4241,36.1388,36.2458,60100.0
2010-06-29 10:00:00,50.79,50.79,50.23,50.25,161300.0,36.2244,36.2244,35.825,35.8393,161300.0
2010-06-29 10:30:00,50.27,50.53,50.27,50.51,20400.0,35.8535,36.039,35.8535,36.0247,20400.0
2010-06-29 11:00:00,50.53,50.62,50.42,50.44,25900.0,36.039,36.1032,35.9605,35.9748,25900.0
2010-06-29 11:30:00,50.45,50.48,50.38,50.42,21000.0,35.9819,36.0033,35.932,35.9605,21000.0
2010-06-29 12:00:00,50.38,50.51,50.29,50.43,14400.0,35.932,36.0247,35.8678,35.9676,14400.0
2010-06-29 12:30:00,50.44,50.47,50.36,50.42,14400.0,35.9748,35.9962,35.9177,35.9605,14400.0
2010-06-29 13:00:00,50.4,50.4,50.24,50.29,9100.0,35.9462,35.9462,35.8321,35.8678,9100.0
2010-06-29 13:30:00,50.29,50.36,50.14,50.36,16100.0,35.8678,35.9177,35.7608,35.9177,16100.0
2010-06-29 14:00:00,50.36,50.52,50.34,50.47,16300.0,35.9177,36.0318,35.9035,35.9962,16300.0
2010-06-29 14:30:00,50.41,50.43,50.26,50.27,18800.0,35.9534,35.9676,35.8464,35.8535,18800.0
2010-06-29 15:00:00,50.28,50.42,50.0,50.04,29300.0,35.8607,35.9605,35.661,35.6895,29300.0
2010-06-29 15:30:00,50.07,50.3,49.92,50.22,61000.0,35.7109,35.8749,35.6039,35.8179,61000.0
2010-06-29 16:00:00,50.18,50.18,50.17,50.17,600.0,35.7893,35.7893,35.7822,35.7822,600.0
2010-06-30 09:30:00,50.05,50.48,50.05,50.35,68500.0,35.6966,36.0033,35.6966,35.9106,68500.0
2010-06-30 10:00:00,50.32,50.38,50.23,50.28,33600.0,35.8892,35.932,35.825,35.8607,33600.0
2010-06-30 10:30:00,50.27,50.44,50.21,50.22,25300.0,35.8535,35.9748,35.8107,35.8179,25300.0
2010-06-30 11:00:00,50.22,50.44,50.19,50.37,17000.0,35.8179,35.9748,35.7965,35.9249,17000.0
2010-06-30 11:30:00,50.4,50.52,50.38,50.46,13400.0,35.9462,36.0318,35.932,35.989,13400.0
2010-06-30 12:00:00,50.41,50.47,50.38,50.39,13300.0,35.9534,35.9962,35.932,35.9391,13300.0
2010-06-30 12:30:00,50.39,50.4,50.26,50.32,9700.0,35.9391,35.9462,35.8464,35.8892,9700.0
2010-06-30 13:00:00,50.32,50.38,50.27,50.37,11700.0,35.8892,35.932,35.8535,35.9249,11700.0
2010-06-30 13:30:00,50.37,50.39,50.26,50.36,10300.0,35.9249,35.9391,35.8464,35.9177,10300.0
2010-06-30 14:00:00,50.35,50.42,50.16,50.22,30400.0,35.9106,35.9605,35.7751,35.8179,30400.0
2010-06-30 14:30:00,50.18,50.28,50.15,50.23,29700.0,35.7893,35.8607,35.7679,35.825,29700.0
2010-06-30 15:00:00,50.21,50.25,49.96,49.98,48100.0,35.8107,35.8393,35.6324,35.6467,48100.0
2010-06-30 15:30:00,49.97,49.98,49.55,49.66,252800.0,35.6396,35.6467,35.34,35.4185,252800.0
2010-07-01 09:30:00,49.66,49.82,49.52,49.55,61300.0,35.4185,35.5326,35.3186,35.34,61300.0
2010-07-01 10:00:00,49.52,49.54,49.06,49.14,100800.0,35.3186,35.3329,34.9905,35.0476,100800.0
2010-07-01 10:30:00,49.17,49.17,48.72,48.84,103500.0,35.069,35.069,34.748,34.8336,103500.0
2010-07-01 11:00:00,48.82,49.0,48.65,48.98,85900.0,34.8194,34.9477,34.6981,34.9335,85900.0
2010-07-01 11:30:00,48.98,49.17,48.94,49.07,61300.0,34.9335,35.069,34.9049,34.9977,61300.0
2010-07-01 12:00:00,49.08,49.08,48.92,49.05,77100.0,35.0048,35.0048,34.8907,34.9834,77100.0
2010-07-01 12:30:00,49.02,49.52,49.01,49.32,51500.0,34.962,35.3186,34.9549,35.176,51500.0
2010-07-01 13:00:00,49.31,49.44,49.2,49.34,42800.0,35.1688,35.2616,35.0904,35.1902,42800.0
2010-07-01 13:30:00,49.36,49.56,49.31,49.47,56900.0,35.2045,35.3471,35.1688,35.283,56900.0
2010-07-01 14:00:00,49.5,49.62,49.37,49.46,59800.0,35.3044,35.3899,35.2116,35.2758,59800.0
2010-07-01 14:30:00,49.46,49.52,49.15,49.28,91700.0,35.2758,35.3186,35.0547,35.1474,91700.0
2010-07-01 15:00:00,49.31,49.5,49.26,49.42,83500.0,35.1688,35.3044,35.1332,35.2473,83500.0
2010-07-01 15:30:00,49.42,49.56,49.26,49.46,197300.0,35.2473,35.3471,35.1332,35.2758,197300.0
2010-07-02 09:30:00,49.62,49.77,49.39,49.5,82800.0,35.3899,35.4969,35.2259,35.3044,82800.0
2010-07-02 10:00:00,49.5,49.56,49.28,49.44,19200.0,35.3044,35.3471,35.1474,35.2616,19200.0
2010-07-02 10:30:00,49.42,49.47,49.3,49.3,13100.0,35.2473,35.283,35.1617,35.1617,13100.0
2010-07-02 11:00:00,49.3,49.35,49.16,49.16,15600.0,35.1617,35.1974,35.0619,35.0619,15600.0
2010-07-02 11:30:00,49.16,49.17,48.93,49.05,18700.0,35.0619,35.069,34.8978,34.9834,18700.0
2010-07-02 12:00:00,49.05,49.18,49.01,49.1,16800.0,34.9834,35.0761,34.9549,35.0191,16800.0
2010-07-02 12:30:00,49.11,49.12,48.95,48.95,57300.0,35.0262,35.0333,34.9121,34.9121,57300.0
2010-07-02 13:00:00,48.91,49.06,48.85,48.96,22000.0,34.8836,34.9905,34.8408,34.9192,22000.0
2010-07-02 13:30:00,48.94,49.16,48.94,49.14,13900.0,34.9049,35.0619,34.9049,35.0476,13900.0
2010-07-02 14:00:00,49.12,49.16,49.03,49.09,76300.0,35.0333,35.0619,34.9691,35.0119,76300.0
2010-07-02 14:30:00,49.07,49.12,48.99,49.1,19000.0,34.9977,35.0333,34.9406,35.0191,19000.0
2010-07-02 15:00:00,49.11,49.33,49.1,49.29,22700.0,35.0262,35.1831,35.0191,35.1546,22700.0
2010-07-02 15:30:00,49.29,49.54,49.15,49.15,51400.0,35.1546,35.3329,35.0547,35.0547,51400.0
2010-07-06 09:30:00,49.86,49.93,49.7,49.87,90400.0,35.5611,35.611,35.447,35.5682,90400.0
2010-07-06 10:00:00,49.87,50.15,49.75,50.02,53700.0,35.5682,35.7679,35.4827,35.6752,53700.0
2010-07-06 10:30:00,49.96,50.06,49.95,49.97,34900.0,35.6324,35.7038,35.6253,35.6396,34900.0
2010-07-06 11:00:00,49.94,49.97,49.8,49.8,47700.0,35.6182,35.6396,35.5183,35.5183,47700.0
2010-07-06 11:30:00,49.82,49.95,49.82,49.93,9000.0,35.5326,35.6253,35.5326,35.611,9000.0
2010-07-06 12:00:00,49.93,50.0,49.74,49.75,26000.0,35.611,35.661,35.4755,35.4827,26000.0
2010-07-06 12:30:00,49.72,49.81,49.53,49.55,10800.0,35.4613,35.5255,35.3257,35.34,10800.0
2010-07-06 13:00:00,49.56,49.63,49.48,49.59,9000.0,35.3471,35.3971,35.2901,35.3685,9000.0
2010-07-06 13:30:00,49.61,49.62,49.21,49.27,22100.0,35.3828,35.3899,35.0975,35.1403,22100.0
2010-07-06 14:00:00,49.27,49.36,49.09,49.31,28500.0,35.1403,35.2045,35.0119,35.1688,28500.0
2010-07-06 14:30:00,49.29,49.39,49.19,49.19,274300.0,35.1546,35.2259,35.0833,35.0833,274300.0
2010-07-06 15:00:00,49.19,49.26,48.98,49.14,48600.0,35.0833,35.1332,34.9335,35.0476,48600.0
2010-07-06 15:30:00,49.13,49.46,49.1,49.45,80500.0,35.0405,35.2758,35.0191,35.2687,80500.0
2010-07-06 16:00:00,49.43,49.43,49.43,49.43,400.0,35.2544,35.2544,35.2544,35.2544,400.0
2010-07-07 09:30:00,49.61,49.79,49.53,49.79,22100.0,35.3828,35.5112,35.3257,35.5112,22100.0
2010-07-07 10:00:00,49.83,50.04,49.83,49.91,25800.0,35.5397,35.6895,35.5397,35.5968,25800.0
2010-07-07 10:30:00,49.93,50.33,49.92,50.26,36000.0,35.611,35.8963,35.6039,35.8464,36000.0
2010-07-07 11:00:00,50.25,50.29,50.07,50.17,15000.0,35.8393,35.8678,35.7109,35.7822,15000.0
2010-07-07 11:30:00,50.18,50.27,50.04,50.07,12000.0,35.7893,35.8535,35.6895,35.7109,12000.0
2010-07-07 12:00:00,50.09,50.2,50.07,50.16,24300.0,35.7252,35.8036,35.7109,35.7751,24300.0
2010-07-07 12:30:00,50.21,50.27,50.14,50.22,11100.0,35.8107,35.8535,35.7608,35.8179,11100.0
2010-07-07 13:00:00,50.23,50.5,50.23,50.48,30300.0,35.825,36.0176,35.825,36.0033,30300.0
2010-07-07 13:30:00,50.47,50.53,50.4,50.51,14400.0,35.9962,36.039,35.9462,36.0247,14400.0
2010-07-07 14:00:00,50.53,50.58,50.5,50.52,24500.0,36.039,36.0746,36.0176,36.0318,24500.0
2010-07-07 14:30:00,50.5,50.62,50.44,50.62,59200.0,36.0176,36.1032,35.9748,36.1032,59200.0
2010-07-07 15:00:00,50.63,50.8,50.53,50.8,44500.0,36.1103,36.2315,36.039,36.2315,44500.0
2010-07-07 15:30:00,50.82,51.08,50.77,51.01,68200.0,36.2458,36.4312,36.2101,36.3813,68200.0
2010-07-08 09:30:00,51.4,51.59,51.26,51.34,38000.0,36.6595,36.795,36.5596,36.6167,38000.0
2010-07-08 10:00:00,51.37,51.44,51.21,51.4,50700.0,36.6381,36.688,36.524,36.6595,50700.0
2010-07-08 10:30:00,51.4,51.4,51.15,51.18,34000.0,36.6595,36.6595,36.4812,36.5026,34000.0
2010-07-08 11:00:00,51.16,51.24,51.07,51.14,16300.0,36.4883,36.5454,36.4241,36.474,16300.0
2010-07-08 11:30:00,51.12,51.23,51.01,51.09,18500.0,36.4598,36.5382,36.3813,36.4384,18500.0
2010-07-08 12:00:00,51.07,51.17,51.03,51.16,11100.0,36.4241,36.4954,36.3956,36.4883,11100.0
2010-07-08 12:30:00,51.14,51.16,51.07,51.11,15600.0,36.474,36.4883,36.4241,36.4526,15600.0
2010-07-08 13:00:00,51.1,51.3,51.1,51.2,19500.0,36.4455,36.5881,36.4455,36.5168,19500.0
2010-07-08 13:30:00,51.19,51.25,51.11,51.15,17500.0,36.5097,36.5525,36.4526,36.4812,17500.0
2010-07-08 14:00:00,51.14,51.16,50.94,51.03,16500.0,36.474,36.4883,36.3314,36.3956,16500.0
2010-07-08 14:30:00,51.02,51.21,51.01,51.2,42000.0,36.3884,36.524,36.3813,36.5168,42000.0
2010-07-08 15:00:00,51.19,51.3,51.05,51.3,13800.0,36.5097,36.5881,36.4098,36.5881,13800.0
2010-07-08 15:30:00,51.37,51.52,51.34,51.51,102000.0,36.6381,36.7451,36.6167,36.7379,102000.0
2010-07-09 09:30:00,51.55,51.61,51.42,51.51,18700.0,36.7665,36.8092,36.6737,36.7379,18700.0
2010-07-09 10:00:00,51.5,51.74,51.5,51.68,7800.0,36.7308,36.902,36.7308,36.8592,7800.0
2010-07-09 10:30:00,51.63,51.75,51.58,51.58,11300.0,36.8235,36.9091,36.7878,36.7878,11300.0
2010-07-09 11:00:00,51.56,51.6,51.47,51.52,15900.0,36.7736,36.8021,36.7094,36.7451,15900.0
2010-07-09 11:30:00,51.56,51.65,51.53,51.58,11300.0,36.7736,36.8378,36.7522,36.7878,11300.0
2010-07-09 12:00:00,51.6,51.67,51.59,51.65,16600.0,36.8021,36.852,36.795,36.8378,16600.0
2010-07-09 12:30:00,51.65,51.68,51.57,51.66,9700.0,36.8378,36.8592,36.7807,36.8449,9700.0
2010-07-09 13:00:00,51.63,51.71,51.62,51.67,10300.0,36.8235,36.8806,36.8164,36.852,10300.0
2010-07-09 13:30:00,51.64,51.77,51.64,51.74,12600.0,36.8306,36.9234,36.8306,36.902,12600.0
2010-07-09 14:00:00,51.75,51.78,51.67,51.71,19600.0,36.9091,36.9305,36.852,36.8806,19600.0
2010-07-09 14:30:00,51.7,51.93,51.69,51.9,26000.0,36.8734,37.0375,36.8663,37.0161,26000.0
2010-07-09 15:00:00,51.89,51.94,51.79,51.81,21900.0,37.0089,37.0446,36.9376,36.9519,21900.0
2010-07-09 15:30:00,51.83,51.96,51.78,51.94,48700.0,36.9662,37.0589,36.9305,37.0446,48700.0
2010-07-12 09:30:00,51.84,52.04,51.71,52.03,61300.0,36.9733,37.1159,36.8806,37.1088,61300.0
2010-07-12 10:00:00,52.01,52.03,51.85,51.85,13200.0,37.0945,37.1088,36.9804,36.9804,13200.0
2010-07-12 10:30:00,51.84,51.91,51.74,51.78,46000.0,36.9733,37.0232,36.902,36.9305,46000.0
2010-07-12 11:00:00,51.78,51.78,51.57,51.74,32500.0,36.9305,36.9305,36.7807,36.902,32500.0
2010-07-12 11:30:00,51.73,51.79,51.73,51.75,16400.0,36.8948,36.9376,36.8948,36.9091,16400.0
2010-07-12 12:00:00,51.76,51.94,51.76,51.86,21800.0,36.9162,37.0446,36.9162,36.9875,21800.0
2010-07-12 12:30:00,51.84,51.96,51.82,51.83,23600.0,36.9733,37.0589,36.959,36.9662,23600.0
2010-07-12 13:00:00,51.81,51.97,51.8,51.97,16300.0,36.9519,37.066,36.9448,37.066,16300.0
2010-07-12 13:30:00,51.97,52.03,51.89,52.01,12500.0,37.066,37.1088,37.0089,37.0945,12500.0
2010-07-12 14:00:00,52.02,52.03,51.87,51.89,14400.0,37.1017,37.1088,36.9947,37.0089,14400.0
2010-07-12 14:30:00,51.9,51.99,51.84,51.94,25400.0,37.0161,37.0803,36.9733,37.0446,25400.0
2010-07-12 15:00:00,51.96,51.98,51.84,51.97,29900.0,37.0589,37.0731,36.9733,37.066,29900.0
2010-07-12 15:30:00,51.99,52.05,51.92,52.01,62700.0,37.0803,37.1231,37.0303,37.0945,62700.0
2010-07-13 09:30:00,52.56,52.7,52.54,52.67,57600.0,37.4868,37.5867,37.4725,37.5653,57600.0
2010-07-13 10:00:00,52.7,52.87,52.7,52.77,44700.0,37.5867,37.7079,37.5867,37.6366,44700.0
2010-07-13 10:30:00,52.75,52.78,52.65,52.74,28100.0,37.6223,37.6437,37.551,37.6152,28100.0
2010-07-13 11:00:00,52.73,52.84,52.71,52.81,43600.0,37.6081,37.6865,37.5938,37.6651,43600.0
2010-07-13 11:30:00,52.81,53.01,52.81,52.88,57300.0,37.6651,37.8078,37.6651,37.715,57300.0
2010-07-13 12:00:00,52.91,52.96,52.87,52.96,54500.0,37.7364,37.7721,37.7079,37.7721,54500.0
2010-07-13 12:30:00,52.95,52.97,52.84,52.84,28800.0,37.765,37.7792,37.6865,37.6865,28800.0
2010-07-13 13:00:00,52.84,52.92,52.71,52.75,39500.0,37.6865,37.7436,37.5938,37.6223,39500.0
2010-07-13 13:30:00,52.76,52.84,52.7,52.73,61100.0,37.6294,37.6865,37.5867,37.6081,61100.0
2010-07-13 14:00:00,52.76,52.87,52.74,52.81,82900.0,37.6294,37.7079,37.6152,37.6651,82900.0
2010-07-13 14:30:00,52.82,52.93,52.82,52.92,42800.0,37.6722,37.7507,37.6722,37.7436,42800.0
2010-07-13 15:00:00,52.95,53.03,52.94,53.02,26300.0,37.765,37.822,37.7578,37.8149,26300.0
2010-07-13 15:30:00,53.02,53.12,52.89,52.9,92600.0,37.8149,37.8862,37.7222,37.7293,92600.0
2010-07-13 16:00:00,52.9,52.9,52.9,52.9,0.0,37.7293,37.7293,37.7293,37.7293,0.0
2010-07-14 09:30:00,52.75,52.75,52.5,52.56,49400.0,37.6223,37.6223,37.444,37.4868,49400.0
2010-07-14 10:00:00,52.55,52.72,52.48,52.67,28000.0,37.4797,37.6009,37.4297,37.5653,28000.0
2010-07-14 10:30:00,52.68,52.77,52.63,52.76,20400.0,37.5724,37.6366,37.5367,37.6294,20400.0
2010-07-14 11:00:00,52.75,52.89,52.73,52.85,166200.0,37.6223,37.7222,37.6081,37.6936,166200.0
2010-07-14 11:30:00,52.85,52.96,52.84,52.87,40800.0,37.6936,37.7721,37.6865,37.7079,40800.0
2010-07-14 12:00:00,52.86,52.9,52.83,52.9,36200.0,37.7008,37.7293,37.6794,37.7293,36200.0
2010-07-14 12:30:00,52.9,52.92,52.79,52.79,24100.0,37.7293,37.7436,37.6508,37.6508,24100.0
2010-07-14 13:00:00,52.79,52.83,52.75,52.79,21200.0,37.6508,37.6794,37.6223,37.6508,21200.0
2010-07-14 13:30:00,52.8,52.83,52.63,52.67,17800.0,37.658,37.6794,37.5367,37.5653,17800.0
2010-07-14 14:00:00,52.67,52.67,52.4,52.45,62500.0,37.5653,37.5653,37.3727,37.4083,62500.0
2010-07-14 14:30:00,52.46,52.58,52.43,52.57,49900.0,37.4155,37.5011,37.3941,37.4939,49900.0
2010-07-14 15:00:00,52.6,52.73,52.52,52.69,52400.0,37.5153,37.6081,37.4583,37.5795,52400.0
2010-07-14 15:30:00,52.67,52.8,52.53,52.79,93000.0,37.5653,37.658,37.4654,37.6508,93000.0
2010-07-15 09:30:00,52.8,52.85,52.56,52.66,83000.0,37.658,37.6936,37.4868,37.5581,83000.0
2010-07-15 10:00:00,52.64,52.64,52.05,52.22,62300.0,37.5439,37.5439,37.1231,37.2443,62300.0
2010-07-15 10:30:00,52.22,52.29,52.15,52.25,32500.0,37.2443,37.2942,37.1944,37.2657,32500.0
2010-07-15 11:00:00,52.24,52.34,52.15,52.32,62300.0,37.2586,37.3299,37.1944,37.3156,62300.0
2010-07-15 11:30:00,52.32,52.34,52.24,52.25,40800.0,37.3156,37.3299,37.2586,37.2657,40800.0
2010-07-15 12:00:00,52.22,52.27,52.17,52.19,19800.0,37.2443,37.28,37.2086,37.2229,19800.0
2010-07-15 12:30:00,52.2,52.3,52.18,52.25,17300.0,37.23,37.3014,37.2158,37.2657,17300.0
2010-07-15 13:00:00,52.32,52.57,52.32,52.53,22800.0,37.3156,37.4939,37.3156,37.4654,22800.0
2010-07-15 13:30:00,52.53,52.58,52.44,52.46,19000.0,37.4654,37.5011,37.4012,37.4155,19000.0
2010-07-15 14:00:00,52.44,52.57,52.4,52.57,30200.0,37.4012,37.4939,37.3727,37.4939,30200.0
2010-07-15 14:30:00,52.58,52.62,52.52,52.52,42100.0,37.5011,37.5296,37.4583,37.4583,42100.0
2010-07-15 15:00:00,52.52,52.56,52.29,52.48,61100.0,37.4583,37.4868,37.2942,37.4297,61100.0
2010-07-15 15:30:00,52.51,52.96,52.49,52.83,135000.0,37.4511,37.7721,37.4369,37.6794,135000.0
2010-07-16 09:30:00,52.49,52.5,51.86,51.92,91800.0,37.4369,37.444,36.9875,37.0303,91800.0
2010-07-16 10:00:00,51.91,51.97,51.73,51.86,37500.0,37.0232,37.066,36.8948,36.9875,37500.0
2010-07-16 10:30:00,51.85,51.95,51.79,51.94,42500.0,36.9804,37.0517,36.9376,37.0446,42500.0
2010-07-16 11:00:00,51.95,51.96,51.65,51.77,33300.0,37.0517,37.0589,36.8378,36.9234,33300.0
2010-07-16 11:30:00,51.75,51.75,51.61,51.62,39300.0,36.9091,36.9091,36.8092,36.8164,39300.0
2010-07-16 12:00:00,51.61,51.7,51.51,51.61,44800.0,36.8092,36.8734,36.7379,36.8092,44800.0
2010-07-16 12:30:00,51.6,51.63,51.5,51.5,8900.0,36.8021,36.8235,36.7308,36.7308,8900.0
2010-07-16 13:00:00,51.51,51.58,51.47,51.48,22000.0,36.7379,36.7878,36.7094,36.7165,22000.0
2010-07-16 13:30:00,51.5,51.59,51.38,51.45,21200.0,36.7308,36.795,36.6452,36.6951,21200.0
2010-07-16 14:00:00,51.44,51.54,51.41,51.44,32300.0,36.688,36.7593,36.6666,36.688,32300.0
2010-07-16 14:30:00,51.45,51.48,51.36,51.37,25200.0,36.6951,36.7165,36.6309,36.6381,25200.0
2010-07-16 15:00:00,51.38,51.44,51.17,51.23,42400.0,36.6452,36.688,36.4954,36.5382,42400.0
2010-07-16 15:30:00,51.23,51.4,51.17,51.24,186200.0,36.5382,36.6595,36.4954,36.5454,186200.0
2010-07-19 09:30:00,51.53,51.59,51.42,51.5,29400.0,36.7522,36.795,36.6737,36.7308,29400.0
2010-07-19 10:00:00,51.46,51.5,51.1,51.1,27200.0,36.7023,36.7308,36.4455,36.4455,27200.0
2010-07-19 10:30:00,51.09,51.2,51.0,51.1,53800.0,36.4384,36.5168,36.3742,36.4455,53800.0
2010-07-19 11:00:00,51.11,51.3,51.08,51.23,20100.0,36.4526,36.5881,36.4312,36.5382,20100.0
2010-07-19 11:30:00,51.24,51.28,51.14,51.26,25900.0,36.5454,36.5739,36.474,36.5596,25900.0
2010-07-19 12:00:00,51.28,51.36,51.18,51.36,21600.0,36.5739,36.6309,36.5026,36.6309,21600.0
2010-07-19 12:30:00,51.36,51.5,51.31,51.42,33700.0,36.6309,36.7308,36.5953,36.6737,33700.0
2010-07-19 13:00:00,51.42,51.44,51.28,51.3,26700.0,36.6737,36.688,36.5739,36.5881,26700.0
2010-07-19 13:30:00,51.32,51.39,51.24,51.27,32400.0,36.6024,36.6523,36.5454,36.5668,32400.0
2010-07-19 14:00:00,51.27,51.46,51.27,51.41,32200.0,36.5668,36.7023,36.5668,36.6666,32200.0
2010-07-19 14:30:00,51.42,51.63,51.4,51.54,34100.0,36.6737,36.8235,36.6595,36.7593,34100.0
2010-07-19 15:00:00,51.55,51.73,51.45,51.49,41200.0,36.7665,36.8948,36.6951,36.7237,41200.0
2010-07-19 15:30:00,51.47,51.58,51.41,51.54,56300.0,36.7094,36.7878,36.6666,36.7593,56300.0
2010-07-20 09:30:00,50.83,51.18,50.81,51.12,63000.0,36.2529,36.5026,36.2387,36.4598,63000.0
2010-07-20 10:00:00,51.08,51.22,50.97,51.17,39900.0,36.4312,36.5311,36.3528,36.4954,39900.0
2010-07-20 10:30:00,51.16,51.24,51.11,51.14,72000.0,36.4883,36.5454,36.4526,36.474,72000.0
2010-07-20 11:00:00,51.15,51.38,51.14,51.36,69700.0,36.4812,36.6452,36.474,36.6309,69700.0
2010-07-20 11:30:00,51.36,51.36,51.19,51.19,39700.0,36.6309,36.6309,36.5097,36.5097,39700.0
2010-07-20 12:00:00,51.19,51.28,51.14,51.19,8000.0,36.5097,36.5739,36.474,36.5097,8000.0
2010-07-20 12:30:00,51.17,51.31,51.16,51.3,23600.0,36.4954,36.5953,36.4883,36.5881,23600.0
2010-07-20 13:00:00,51.31,51.39,51.28,51.37,19500.0,36.5953,36.6523,36.5739,36.6381,19500.0
2010-07-20 13:30:00,51.38,51.82,51.37,51.82,36700.0,36.6452,36.959,36.6381,36.959,36700.0
2010-07-20 14:00:00,51.83,51.83,51.62,51.71,19100.0,36.9662,36.9662,36.8164,36.8806,19100.0
2010-07-20 14:30:00,51.69,51.8,51.68,51.72,10300.0,36.8663,36.9448,36.8592,36.8877,10300.0
2010-07-20 15:00:00,51.7,51.97,51.67,51.93,38700.0,36.8734,37.066,36.852,37.0375,38700.0
2010-07-20 15:30:00,51.96,52.07,51.88,52.05,55100.0,37.0589,37.1373,37.0018,37.1231,55100.0
2010-07-20 16:00:00,52.05,52.05,52.03,52.03,1100.0,37.1231,37.1231,37.1088,37.1088,1100.0
2010-07-21 09:30:00,52.39,52.4,52.0,52.08,103700.0,37.3656,37.3727,37.0874,37.1445,103700.0
2010-07-21 10:00:00,52.08,52.18,51.99,52.18,23300.0,37.1445,37.2158,37.0803,37.2158,23300.0
2010-07-21 10:30:00,52.17,52.18,52.05,52.07,60000.0,37.2086,37.2158,37.1231,37.1373,60000.0
2010-07-21 11:00:00,52.08,52.08,51.84,51.91,81200.0,37.1445,37.1445,36.9733,37.0232,81200.0
2010-07-21 11:30:00,51.91,52.02,51.86,52.01,55700.0,37.0232,37.1017,36.9875,37.0945,55700.0
2010-07-21 12:00:00,52.02,52.09,52.0,52.05,23200.0,37.1017,37.1516,37.0874,37.1231,23200.0
2010-07-21 12:30:00,52.08,52.14,51.95,51.97,27600.0,37.1445,37.1873,37.0517,37.066,27600.0
2010-07-21 13:00:00,51.97,52.04,51.96,51.99,12200.0,37.066,37.1159,37.0589,37.0803,12200.0
2010-07-21 13:30:00,52.05,52.13,51.99,52.05,22500.0,37.1231,37.1801,37.0803,37.1231,22500.0
2010-07-21 14:00:00,52.03,52.06,51.45,51.5,201400.0,37.1088,37.1302,36.6951,36.7308,201400.0
2010-07-21 14:30:00,51.48,51.5,51.17,51.21,126700.0,36.7165,36.7308,36.4954,36.524,126700.0
2010-07-21 15:00:00,51.17,51.45,51.17,51.3,88100.0,36.4954,36.6951,36.4954,36.5881,88100.0
2010-07-21 15:30:00,51.28,51.45,51.21,51.35,74200.0,36.5739,36.6951,36.524,36.6238,74200.0
2010-07-22 09:30:00,51.99,52.35,51.94,52.32,116800.0,37.0803,37.337,37.0446,37.3156,116800.0
2010-07-22 10:00:00,52.33,52.62,52.33,52.53,77600.0,37.3228,37.5296,37.3228,37.4654,77600.0
2010-07-22 10:30:00,52.54,52.68,52.49,52.64,49200.0,37.4725,37.5724,37.4369,37.5439,49200.0
2010-07-22 11:00:00,52.6,52.66,52.54,52.64,30100.0,37.5153,37.5581,37.4725,37.5439,30100.0
2010-07-22 11:30:00,52.65,52.66,52.38,52.44,31500.0,37.551,37.5581,37.3584,37.4012,31500.0
2010-07-22 12:00:00,52.43,52.53,52.42,52.49,58100.0,37.3941,37.4654,37.387,37.4369,58100.0
2010-07-22 12:30:00,52.48,52.54,52.46,52.54,19100.0,37.4297,37.4725,37.4155,37.4725,19100.0
2010-07-22 13:00:00,52.55,52.63,52.54,52.58,5400.0,37.4797,37.5367,37.4725,37.5011,5400.0
2010-07-22 13:30:00,52.56,52.6,52.5,52.52,16400.0,37.4868,37.5153,37.444,37.4583,16400.0
2010-07-22 14:00:00,52.54,52.72,52.54,52.72,19300.0,37.4725,37.6009,37.4725,37.6009,19300.0
2010-07-22 14:30:00,52.71,52.71,52.56,52.67,14500.0,37.5938,37.5938,37.4868,37.5653,14500.0
2010-07-22 15:00:00,52.65,52.71,52.57,52.65,29800.0,37.551,37.5938,37.4939,37.551,29800.0
2010-07-22 15:30:00,52.65,52.66,52.31,52.5,65800.0,37.551,37.5581,37.3085,37.444,65800.0
2010-07-23 09:30:00,52.48,52.57,52.25,52.31,78600.0,37.4297,37.4939,37.2657,37.3085,78600.0
2010-07-23 10:00:00,52.28,52.55,52.28,52.54,20500.0,37.2871,37.4797,37.2871,37.4725,20500.0
2010-07-23 10:30:00,52.56,52.66,52.56,52.6,15700.0,37.4868,37.5581,37.4868,37.5153,15700.0
2010-07-23 11:00:00,52.55,52.64,52.54,52.59,62000.0,37.4797,37.5439,37.4725,37.5082,62000.0
2010-07-23 11:30:00,52.6,52.7,52.49,52.64,31500.0,37.5153,37.5867,37.4369,37.5439,31500.0
2010-07-23 12:00:00,52.66,52.78,52.42,52.63,51300.0,37.5581,37.6437,37.387,37.5367,51300.0
2010-07-23 12:30:00,52.62,52.62,52.42,52.54,40800.0,37.5296,37.5296,37.387,37.4725,40800.0
2010-07-23 13:00:00,52.58,52.93,52.5,52.93,27500.0,37.5011,37.7507,37.444,37.7507,27500.0
2010-07-23 13:30:00,52.89,52.99,52.87,52.97,16500.0,37.7222,37.7935,37.7079,37.7792,16500.0
2010-07-23 14:00:00,52.98,53.07,52.88,52.91,22500.0,37.7864,37.8505,37.715,37.7364,22500.0
2010-07-23 14:30:00,52.93,53.08,52.88,53.0,25900.0,37.7507,37.8577,37.715,37.8006,25900.0
2010-07-23 15:00:00,52.98,53.02,52.87,52.94,33000.0,37.7864,37.8149,37.7079,37.7578,33000.0
2010-07-23 15:30:00,52.94,53.01,52.72,52.96,48700.0,37.7578,37.8078,37.6009,37.7721,48700.0
2010-07-26 09:30:00,53.15,53.15,52.98,53.14,57600.0,37.9076,37.9076,37.7864,37.9005,57600.0
2010-07-26 10:00:00,53.15,53.46,53.15,53.38,34200.0,37.9076,38.1287,37.9076,38.0716,34200.0
2010-07-26 10:30:00,53.4,53.41,53.27,53.41,40000.0,38.0859,38.093,37.9932,38.093,40000.0
2010-07-26 11:00:00,53.42,53.52,53.35,53.5,23600.0,38.1002,38.1715,38.0502,38.1572,23600.0
2010-07-26 11:30:00,53.5,53.59,53.48,53.55,15700.0,38.1572,38.2214,38.143,38.1929,15700.0
2010-07-26 12:00:00,53.56,53.61,53.53,53.61,16700.0,38.2,38.2357,38.1786,38.2357,16700.0
2010-07-26 12:30:00,53.61,53.61,53.49,53.55,13300.0,38.2357,38.2357,38.1501,38.1929,13300.0
2010-07-26 13:00:00,53.54,53.55,53.5,53.55,4700.0,38.1858,38.1929,38.1572,38.1929,4700.0
2010-07-26 13:30:00,53.57,53.6,53.52,53.57,14200.0,38.2072,38.2286,38.1715,38.2072,14200.0
2010-07-26 14:00:00,53.56,53.57,53.44,53.44,67300.0,38.2,38.2072,38.1144,38.1144,67300.0
2010-07-26 14:30:00,53.44,53.44,53.36,53.39,50900.0,38.1144,38.1144,38.0574,38.0788,50900.0
2010-07-26 15:00:00,53.42,53.61,53.4,53.57,65600.0,38.1002,38.2357,38.0859,38.2072,65600.0
2010-07-26 15:30:00,53.58,53.71,53.53,53.7,305900.0,38.2143,38.307,38.1786,38.2999,305900.0
2010-07-27 09:30:00,54.03,54.11,53.91,53.93,175500.0,38.5352,38.5923,38.4496,38.4639,175500.0
2010-07-27 10:00:00,53.89,54.14,53.73,53.9,45900.0,38.4354,38.6137,38.3213,38.4425,45900.0
2010-07-27 10:30:00,53.88,53.94,53.77,53.81,19200.0,38.4283,38.471,38.3498,38.3783,19200.0
2010-07-27 11:00:00,53.81,53.82,53.58,53.68,19700.0,38.3783,38.3855,38.2143,38.2856,19700.0
2010-07-27 11:30:00,53.68,53.78,53.66,53.78,15800.0,38.2856,38.3569,38.2713,38.3569,15800.0
2010-07-27 12:00:00,53.77,53.92,53.75,53.9,12300.0,38.3498,38.4568,38.3355,38.4425,12300.0
2010-07-27 12:30:00,53.86,53.89,53.75,53.77,13000.0,38.414,38.4354,38.3355,38.3498,13000.0
2010-07-27 13:00:00,53.76,53.81,53.68,53.68,26100.0,38.3427,38.3783,38.2856,38.2856,26100.0
2010-07-27 13:30:00,53.68,53.82,53.65,53.78,12400.0,38.2856,38.3855,38.2642,38.3569,12400.0
2010-07-27 14:00:00,53.76,53.89,53.72,53.83,17000.0,38.3427,38.4354,38.3141,38.3926,17000.0
2010-07-27 14:30:00,53.81,53.83,53.66,53.72,43300.0,38.3783,38.3926,38.2713,38.3141,43300.0
2010-07-27 15:00:00,53.72,53.89,53.71,53.88,244900.0,38.3141,38.4354,38.307,38.4283,244900.0
2010-07-27 15:30:00,53.88,53.88,53.69,53.74,127900.0,38.4283,38.4283,38.2927,38.3284,127900.0
2010-07-27 16:00:00,53.74,53.74,53.74,53.74,90700.0,38.3284,38.3284,38.3284,38.3284,90700.0
2010-07-28 09:30:00,53.57,53.77,53.53,53.6,229200.0,38.2072,38.3498,38.1786,38.2286,229200.0
2010-07-28 10:00:00,53.62,53.68,53.46,53.53,41600.0,38.2428,38.2856,38.1287,38.1786,41600.0
2010-07-28 10:30:00,53.52,53.59,53.39,53.56,16000.0,38.1715,38.2214,38.0788,38.2,16000.0
2010-07-28 11:00:00,53.55,53.56,53.43,53.48,36600.0,38.1929,38.2,38.1073,38.143,36600.0
2010-07-28 11:30:00,53.48,53.57,53.45,53.48,71700.0,38.143,38.2072,38.1216,38.143,71700.0
2010-07-28 12:00:00,53.49,53.56,53.46,53.51,86700.0,38.1501,38.2,38.1287,38.1644,86700.0
2010-07-28 12:30:00,53.5,53.64,53.5,53.64,48700.0,38.1572,38.2571,38.1572,38.2571,48700.0
2010-07-28 13:00:00,53.65,53.67,53.56,53.56,257700.0,38.2642,38.2785,38.2,38.2,257700.0
2010-07-28 13:30:00,53.57,53.58,53.51,53.57,20800.0,38.2072,38.2143,38.1644,38.2072,20800.0
2010-07-28 14:00:00,53.56,53.63,53.38,53.45,57100.0,38.2,38.2499,38.0716,38.1216,57100.0
2010-07-28 14:30:00,53.45,53.5,53.37,53.4,23900.0,38.1216,38.1572,38.0645,38.0859,23900.0
2010-07-28 15:00:00,53.39,53.42,53.22,53.32,224900.0,38.0788,38.1002,37.9575,38.0288,224900.0
2010-07-28 15:30:00,53.33,53.41,53.33,53.38,45900.0,38.036,38.093,38.036,38.0716,45900.0
2010-07-29 09:30:00,53.8,53.92,53.68,53.73,47600.0,38.3712,38.4568,38.2856,38.3213,47600.0
2010-07-29 10:00:00,53.71,53.71,53.5,53.52,11500.0,38.307,38.307,38.1572,38.1715,11500.0
2010-07-29 10:30:00,53.52,53.59,53.45,53.55,22800.0,38.1715,38.2214,38.1216,38.1929,22800.0
2010-07-29 11:00:00,53.49,53.51,53.08,53.08,45800.0,38.1501,38.1644,37.8577,37.8577,45800.0
2010-07-29 11:30:00,53.03,53.06,52.88,52.92,56800.0,37.822,37.8434,37.715,37.7436,56800.0
2010-07-29 12:00:00,52.87,52.98,52.74,52.91,57300.0,37.7079,37.7864,37.6152,37.7364,57300.0
2010-07-29 12:30:00,52.98,52.99,52.81,52.96,19600.0,37.7864,37.7935,37.6651,37.7721,19600.0
2010-07-29 13:00:00,52.98,53.1,52.96,53.1,35600.0,37.7864,37.8719,37.7721,37.8719,35600.0
2010-07-29 13:30:00,53.09,53.21,53.09,53.12,22400.0,37.8648,37.9504,37.8648,37.8862,22400.0
2010-07-29 14:00:00,53.13,53.25,52.99,53.24,61100.0,37.8933,37.9789,37.7935,37.9718,61100.0
2010-07-29 14:30:00,53.23,53.39,53.15,53.31,43500.0,37.9647,38.0788,37.9076,38.0217,43500.0
2010-07-29 15:00:00,53.31,53.43,53.24,53.4,23000.0,38.0217,38.1073,37.9718,38.0859,23000.0
2010-07-29 15:30:00,53.39,53.39,53.12,53.16,220200.0,38.0788,38.0788,37.8862,37.9147,220200.0
2010-07-30 09:30:00,52.68,53.01,52.55,52.92,69900.0,37.5724,37.8078,37.4797,37.7436,69900.0
2010-07-30 10:00:00,52.92,53.13,52.91,53.05,20700.0,37.7436,37.8933,37.7364,37.8363,20700.0
2010-07-30 10:30:00,53.05,53.36,53.05,53.19,26500.0,37.8363,38.0574,37.8363,37.9361,26500.0
2010-07-30 11:00:00,53.19,53.25,53.04,53.04,168400.0,37.9361,37.9789,37.8291,37.8291,168400.0
2010-07-30 11:30:00,53.1,53.14,53.02,53.14,17300.0,37.8719,37.9005,37.8149,37.9005,17300.0
2010-07-30 12:00:00,53.15,53.17,53.05,53.13,15400.0,37.9076,37.9219,37.8363,37.8933,15400.0
2010-07-30 12:30:00,53.09,53.16,53.04,53.15,19400.0,37.8648,37.9147,37.8291,37.9076,19400.0
2010-07-30 13:00:00,53.15,53.15,52.98,53.04,6700.0,37.9076,37.9076,37.7864,37.8291,6700.0
2010-07-30 13:30:00,53.02,53.02,52.83,52.83,14600.0,37.8149,37.8149,37.6794,37.6794,14600.0
2010-07-30 14:00:00,52.89,53.12,52.85,53.11,22300.0,37.7222,37.8862,37.6936,37.8791,22300.0
2010-07-30 14:30:00,53.1,53.16,53.03,53.04,17100.0,37.8719,37.9147,37.822,37.8291,17100.0
2010-07-30 15:00:00,53.03,53.44,53.0,53.39,42600.0,37.822,38.1144,37.8006,38.0788,42600.0
2010-07-30 15:30:00,53.39,53.44,53.18,53.18,55200.0,38.0788,38.1144,37.929,37.929,55200.0
2010-08-02 09:30:00,54.1,54.1,53.77,53.83,41900.0,38.5852,38.5852,38.3498,38.3926,41900.0
2010-08-02 10:00:00,53.86,54.15,53.86,54.14,43400.0,38.414,38.6208,38.414,38.6137,43400.0
2010-08-02 10:30:00,54.12,54.18,54.12,54.17,13800.0,38.5994,38.6422,38.5994,38.6351,13800.0
2010-08-02 11:00:00,54.16,54.18,54.1,54.14,30500.0,38.628,38.6422,38.5852,38.6137,30500.0
2010-08-02 11:30:00,54.16,54.28,54.16,54.28,23200.0,38.628,38.7135,38.628,38.7135,23200.0
2010-08-02 12:00:00,54.28,54.28,54.15,54.16,37500.0,38.7135,38.7135,38.6208,38.628,37500.0
2010-08-02 12:30:00,54.15,54.21,54.11,54.18,25600.0,38.6208,38.6636,38.5923,38.6422,25600.0
2010-08-02 13:00:00,54.2,54.23,54.17,54.17,13600.0,38.6565,38.6779,38.6351,38.6351,13600.0
2010-08-02 13:30:00,54.13,54.23,54.1,54.22,28400.0,38.6066,38.6779,38.5852,38.6707,28400.0
2010-08-02 14:00:00,54.22,54.27,54.18,54.21,14800.0,38.6707,38.7064,38.6422,38.6636,14800.0
2010-08-02 14:30:00,54.22,54.36,54.22,54.34,23700.0,38.6707,38.7706,38.6707,38.7563,23700.0
2010-08-02 15:00:00,54.35,54.39,54.29,54.37,253700.0,38.7635,38.792,38.7207,38.7777,253700.0
2010-08-02 15:30:00,54.39,54.43,54.32,54.37,154900.0,38.792,38.8205,38.7421,38.7777,154900.0
2010-08-03 09:30:00,54.24,54.26,54.05,54.11,57300.0,38.685,38.6993,38.5495,38.5923,57300.0
2010-08-03 10:00:00,54.1,54.1,53.94,54.04,24700.0,38.5852,38.5852,38.471,38.5424,24700.0
2010-08-03 10:30:00,54.02,54.25,54.0,54.21,58500.0,38.5281,38.6921,38.5138,38.6636,58500.0
2010-08-03 11:00:00,54.23,54.29,54.16,54.23,32600.0,38.6779,38.7207,38.628,38.6779,32600.0
2010-08-03 11:30:00,54.23,54.38,54.23,54.29,33600.0,38.6779,38.7849,38.6779,38.7207,33600.0
2010-08-03 12:00:00,54.28,54.29,54.08,54.12,43300.0,38.7135,38.7207,38.5709,38.5994,43300.0
2010-08-03 12:30:00,54.11,54.21,54.11,54.18,20000.0,38.5923,38.6636,38.5923,38.6422,20000.0
2010-08-03 13:00:00,54.17,54.18,54.07,54.16,20700.0,38.6351,38.6422,38.5638,38.628,20700.0
2010-08-03 13:30:00,54.14,54.21,54.13,54.17,13300.0,38.6137,38.6636,38.6066,38.6351,13300.0
2010-08-03 14:00:00,54.16,54.23,54.13,54.23,17000.0,38.628,38.6779,38.6066,38.6779,17000.0
2010-08-03 14:30:00,54.24,54.25,54.14,54.19,64100.0,38.685,38.6921,38.6137,38.6494,64100.0
2010-08-03 15:00:00,54.18,54.2,54.08,54.11,29000.0,38.6422,38.6565,38.5709,38.5923,29000.0
2010-08-03 15:30:00,54.12,54.13,53.99,54.07,51300.0,38.5994,38.6066,38.5067,38.5638,51300.0
2010-08-03 16:00:00,54.09,54.09,54.08,54.08,10200.0,38.578,38.578,38.5709,38.5709,10200.0
2010-08-04 09:30:00,54.22,54.25,54.09,54.25,43800.0,38.6707,38.6921,38.578,38.6921,43800.0
2010-08-04 10:00:00,54.27,54.39,54.04,54.1,22100.0,38.7064,38.792,38.5424,38.5852,22100.0
2010-08-04 10:30:00,54.12,54.16,54.01,54.11,19100.0,38.5994,38.628,38.521,38.5923,19100.0
2010-08-04 11:00:00,54.12,54.18,54.08,54.18,5500.0,38.5994,38.6422,38.5709,38.6422,5500.0
2010-08-04 11:30:00,54.19,54.25,54.17,54.17,6500.0,38.6494,38.6921,38.6351,38.6351,6500.0
2010-08-04 12:00:00,54.17,54.3,54.17,54.28,86400.0,38.6351,38.7278,38.6351,38.7135,86400.0
2010-08-04 12:30:00,54.28,54.31,54.22,54.23,55600.0,38.7135,38.7349,38.6707,38.6779,55600.0
2010-08-04 13:00:00,54.25,54.26,54.12,54.14,9000.0,38.6921,38.6993,38.5994,38.6137,9000.0
2010-08-04 13:30:00,54.15,54.22,54.12,54.15,8900.0,38.6208,38.6707,38.5994,38.6208,8900.0
2010-08-04 14:00:00,54.16,54.27,54.16,54.25,21800.0,38.628,38.7064,38.628,38.6921,21800.0
2010-08-04 14:30:00,54.25,54.31,54.2,54.26,62000.0,38.6921,38.7349,38.6565,38.6993,62000.0
2010-08-04 15:00:00,54.25,54.38,54.25,54.37,19100.0,38.6921,38.7849,38.6921,38.7777,19100.0
2010-08-04 15:30:00,54.36,54.4,54.31,54.37,69900.0,38.7706,38.7991,38.7349,38.7777,69900.0
2010-08-05 09:30:00,54.05,54.18,53.9,54.12,98100.0,38.5495,38.6422,38.4425,38.5994,98100.0
2010-08-05 10:00:00,54.11,54.22,54.09,54.21,31100.0,38.5923,38.6707,38.578,38.6636,31100.0
2010-08-05 10:30:00,54.22,54.23,54.05,54.07,36700.0,38.6707,38.6779,38.5495,38.5638,36700.0
2010-08-05 11:00:00,54.03,54.13,53.99,54.13,29900.0,38.5352,38.6066,38.5067,38.6066,29900.0
2010-08-05 11:30:00,54.12,54.18,54.07,54.1,22800.0,38.5994,38.6422,38.5638,38.5852,22800.0
2010-08-05 12:00:00,54.1,54.17,54.08,54.14,52600.0,38.5852,38.6351,38.5709,38.6137,52600.0
2010-08-05 12:30:00,54.13,54.15,54.09,54.11,14700.0,38.6066,38.6208,38.578,38.5923,14700.0
2010-08-05 13:00:00,54.12,54.12,54.04,54.1,13200.0,38.5994,38.5994,38.5424,38.5852,13200.0
2010-08-05 13:30:00,54.1,54.22,54.1,54.19,22900.0,38.5852,38.6707,38.5852,38.6494,22900.0
2010-08-05 14:00:00,54.18,54.21,54.15,54.19,19900.0,38.6422,38.6636,38.6208,38.6494,19900.0
2010-08-05 14:30:00,54.19,54.23,54.17,54.2,46600.0,38.6494,38.6779,38.6351,38.6565,46600.0
2010-08-05 15:00:00,54.19,54.33,54.19,54.25,45100.0,38.6494,38.7492,38.6494,38.6921,45100.0
2010-08-05 15:30:00,54.25,54.27,54.18,54.27,35700.0,38.6921,38.7064,38.6422,38.7064,35700.0
2010-08-06 09:30:00,53.73,54.12,53.71,54.09,39900.0,38.3213,38.5994,38.307,38.578,39900.0
2010-08-06 10:00:00,54.14,54.14,53.97,53.97,35700.0,38.6137,38.6137,38.4924,38.4924,35700.0
2010-08-06 10:30:00,53.96,54.01,53.44,53.48,52700.0,38.4853,38.521,38.1144,38.143,52700.0
2010-08-06 11:00:00,53.48,53.56,53.38,53.54,24200.0,38.143,38.2,38.0716,38.1858,24200.0
2010-08-06 11:30:00,53.51,53.6,53.5,53.53,28700.0,38.1644,38.2286,38.1572,38.1786,28700.0
2010-08-06 12:00:00,53.51,53.55,53.46,53.46,23700.0,38.1644,38.1929,38.1287,38.1287,23700.0
2010-08-06 12:30:00,53.45,53.57,53.45,53.49,33300.0,38.1216,38.2072,38.1216,38.1501,33300.0
2010-08-06 13:00:00,53.5,53.54,53.45,53.49,15900.0,38.1572,38.1858,38.1216,38.1501,15900.0
2010-08-06 13:30:00,53.5,53.56,53.47,53.52,18300.0,38.1572,38.2,38.1358,38.1715,18300.0
2010-08-06 14:00:00,53.49,53.59,53.48,53.59,14200.0,38.1501,38.2214,38.143,38.2214,14200.0
2010-08-06 14:30:00,53.6,53.85,53.57,53.82,49500.0,38.2286,38.4069,38.2072,38.3855,49500.0
2010-08-06 15:00:00,53.83,53.99,53.77,53.92,64400.0,38.3926,38.5067,38.3498,38.4568,64400.0
2010-08-06 15:30:00,53.92,54.06,53.87,54.03,140400.0,38.4568,38.5566,38.4211,38.5352,140400.0
2010-08-09 09:30:00,54.35,54.35,53.99,54.05,32600.0,38.7635,38.7635,38.5067,38.5495,32600.0
2010-08-09 10:00:00,54.07,54.14,54.03,54.04,31300.0,38.5638,38.6137,38.5352,38.5424,31300.0
2010-08-09 10:30:00,54.05,54.21,54.05,54.2,18900.0,38.5495,38.6636,38.5495,38.6565,18900.0
2010-08-09 11:00:00,54.2,54.24,54.17,54.22,18600.0,38.6565,38.685,38.6351,38.6707,18600.0
2010-08-09 11:30:00,54.23,54.29,54.22,54.22,7500.0,38.6779,38.7207,38.6707,38.6707,7500.0
2010-08-09 12:00:00,54.24,54.27,54.19,54.22,54600.0,38.685,38.7064,38.6494,38.6707,54600.0
2010-08-09 12:30:00,54.19,54.25,54.19,54.22,11400.0,38.6494,38.6921,38.6494,38.6707,11400.0
2010-08-09 13:00:00,54.22,54.27,54.21,54.23,7400.0,38.6707,38.7064,38.6636,38.6779,7400.0
2010-08-09 13:30:00,54.21,54.27,54.2,54.24,7300.0,38.6636,38.7064,38.6565,38.685,7300.0
2010-08-09 14:00:00,54.25,54.29,54.25,54.28,13000.0,38.6921,38.7207,38.6921,38.7135,13000.0
2010-08-09 14:30:00,54.28,54.42,54.28,54.39,31000.0,38.7135,38.8134,38.7135,38.792,31000.0
2010-08-09 15:00:00,54.4,54.4,54.26,54.3,34300.0,38.7991,38.7991,38.6993,38.7278,34300.0
2010-08-09 15:30:00,54.3,54.39,54.28,54.33,39500.0,38.7278,38.792,38.7135,38.7492,39500.0
2010-08-10 09:30:00,53.85,53.93,53.56,53.7,69300.0,38.4069,38.4639,38.2,38.2999,69300.0
2010-08-10 10:00:00,53.7,53.79,53.62,53.76,35500.0,38.2999,38.3641,38.2428,38.3427,35500.0
2010-08-10 10:30:00,53.75,53.75,53.65,53.68,12600.0,38.3355,38.3355,38.2642,38.2856,12600.0
2010-08-10 11:00:00,53.68,53.81,53.68,53.78,6400.0,38.2856,38.3783,38.2856,38.3569,6400.0
2010-08-10 11:30:00,53.77,53.86,53.77,53.84,12000.0,38.3498,38.414,38.3498,38.3997,12000.0
2010-08-10 12:00:00,53.83,53.84,53.79,53.84,45500.0,38.3926,38.3997,38.3641,38.3997,45500.0
2010-08-10 12:30:00,53.83,53.83,53.77,53.78,33900.0,38.3926,38.3926,38.3498,38.3569,33900.0
2010-08-10 13:00:00,53.78,53.79,53.67,53.68,13400.0,38.3569,38.3641,38.2785,38.2856,13400.0
2010-08-10 13:30:00,53.67,53.77,53.66,53.73,9000.0,38.2785,38.3498,38.2713,38.3213,9000.0
2010-08-10 14:00:00,53.76,54.22,53.75,54.04,85900.0,38.3427,38.6707,38.3355,38.5424,85900.0
2010-08-10 14:30:00,54.06,54.32,54.06,54.15,75000.0,38.5566,38.7421,38.5566,38.6208,75000.0
2010-08-10 15:00:00,54.12,54.26,53.92,54.07,55900.0,38.5994,38.6993,38.4568,38.5638,55900.0
2010-08-10 15:30:00,54.1,54.21,53.99,54.03,118500.0,38.5852,38.6636,38.5067,38.5352,118500.0
2010-08-10 16:00:00,54.04,54.04,54.04,54.04,800.0,38.5424,38.5424,38.5424,38.5424,800.0
2010-08-11 09:30:00,53.18,53.21,52.93,52.94,40600.0,37.929,37.9504,37.7507,37.7578,40600.0
2010-08-11 10:00:00,52.96,53.05,52.9,52.97,8600.0,37.7721,37.8363,37.7293,37.7792,8600.0
2010-08-11 10:30:00,52.94,52.94,52.79,52.8,22500.0,37.7578,37.7578,37.6508,37.658,22500.0
2010-08-11 11:00:00,52.79,52.81,52.61,52.7,16500.0,37.6508,37.6651,37.5225,37.5867,16500.0
2010-08-11 11:30:00,52.7,52.74,52.7,52.74,21100.0,37.5867,37.6152,37.5867,37.6152,21100.0
2010-08-11 12:00:00,52.72,52.72,52.64,52.67,16900.0,37.6009,37.6009,37.5439,37.5653,16900.0
2010-08-11 12:30:00,52.68,52.68,52.52,52.53,28500.0,37.5724,37.5724,37.4583,37.4654,28500.0
2010-08-11 13:00:00,52.54,52.68,52.54,52.64,6800.0,37.4725,37.5724,37.4725,37.5439,6800.0
2010-08-11 13:30:00,52.65,52.68,52.55,52.58,31200.0,37.551,37.5724,37.4797,37.5011,31200.0
2010-08-11 14:00:00,52.61,52.72,52.61,52.69,17400.0,37.5225,37.6009,37.5225,37.5795,17400.0
2010-08-11 14:30:00,52.69,52.69,52.43,52.49,24700.0,37.5795,37.5795,37.3941,37.4369,24700.0
2010-08-11 15:00:00,52.52,52.56,52.45,52.5,36200.0,37.4583,37.4868,37.4083,37.444,36200.0
2010-08-11 15:30:00,52.52,52.64,52.4,52.46,32900.0,37.4583,37.5439,37.3727,37.4155,32900.0
2010-08-12 09:30:00,51.69,52.2,51.69,52.14,170100.0,36.8663,37.23,36.8663,37.1873,170100.0
2010-08-12 10:00:00,52.14,52.3,52.09,52.11,69800.0,37.1873,37.3014,37.1516,37.1659,69800.0
2010-08-12 10:30:00,52.11,52.37,52.1,52.3,67200.0,37.1659,37.3513,37.1587,37.3014,67200.0
2010-08-12 11:00:00,52.3,52.39,52.18,52.39,20900.0,37.3014,37.3656,37.2158,37.3656,20900.0
2010-08-12 11:30:00,52.38,52.41,52.28,52.32,16400.0,37.3584,37.3798,37.2871,37.3156,16400.0
2010-08-12 12:00:00,52.3,52.35,52.23,52.31,14900.0,37.3014,37.337,37.2514,37.3085,14900.0
2010-08-12 12:30:00,52.31,52.4,52.31,52.39,15100.0,37.3085,37.3727,37.3085,37.3656,15100.0
2010-08-12 13:00:00,52.42,52.43,52.27,52.29,13800.0,37.387,37.3941,37.28,37.2942,13800.0
2010-08-12 13:30:00,52.31,52.31,52.15,52.17,15800.0,37.3085,37.3085,37.1944,37.2086,15800.0
2010-08-12 14:00:00,52.17,52.24,52.14,52.23,21200.0,37.2086,37.2586,37.1873,37.2514,21200.0
2010-08-12 14:30:00,52.22,52.29,52.11,52.28,16000.0,37.2443,37.2942,37.1659,37.2871,16000.0
2010-08-12 15:00:00,52.25,52.46,52.25,52.34,62700.0,37.2657,37.4155,37.2657,37.3299,62700.0
2010-08-12 15:30:00,52.36,52.44,52.2,52.27,60300.0,37.3442,37.4012,37.23,37.28,60300.0
2010-08-13 09:30:00,52.15,52.43,52.09,52.43,112200.0,37.1944,37.3941,37.1516,37.3941,112200.0
2010-08-13 10:00:00,52.4,52.49,52.27,52.29,56800.0,37.3727,37.4369,37.28,37.2942,56800.0
2010-08-13 10:30:00,52.29,52.38,52.19,52.27,32700.0,37.2942,37.3584,37.2229,37.28,32700.0
2010-08-13 11:00:00,52.26,52.33,52.2,52.23,15600.0,37.2728,37.3228,37.23,37.2514,15600.0
2010-08-13 11:30:00,52.17,52.22,52.13,52.21,12200.0,37.2086,37.2443,37.1801,37.2372,12200.0
2010-08-13 12:00:00,52.21,52.31,52.2,52.31,6800.0,37.2372,37.3085,37.23,37.3085,6800.0
2010-08-13 12:30:00,52.31,52.4,52.27,52.4,7800.0,37.3085,37.3727,37.28,37.3727,7800.0
2010-08-13 13:00:00,52.39,52.42,52.34,52.38,7000.0,37.3656,37.387,37.3299,37.3584,7000.0
2010-08-13 13:30:00,52.39,52.45,52.34,52.35,7000.0,37.3656,37.4083,37.3299,37.337,7000.0
2010-08-13 14:00:00,52.34,52.35,52.28,52.3,5300.0,37.3299,37.337,37.2871,37.3014,5300.0
2010-08-13 14:30:00,52.31,52.32,52.21,52.23,6700.0,37.3085,37.3156,37.2372,37.2514,6700.0
2010-08-13 15:00:00,52.25,52.33,52.22,52.28,31800.0,37.2657,37.3228,37.2443,37.2871,31800.0
2010-08-13 15:30:00,52.23,52.28,52.11,52.13,55700.0,37.2514,37.2871,37.1659,37.1801,55700.0
2010-08-16 09:30:00,51.84,51.96,51.6,51.88,64400.0,36.9733,37.0589,36.8021,37.0018,64400.0
2010-08-16 10:00:00,51.87,52.14,51.81,52.07,37000.0,36.9947,37.1873,36.9519,37.1373,37000.0
2010-08-16 10:30:00,52.07,52.16,52.06,52.09,19400.0,37.1373,37.2015,37.1302,37.1516,19400.0
2010-08-16 11:00:00,52.07,52.07,51.97,52.0,23800.0,37.1373,37.1373,37.066,37.0874,23800.0
2010-08-16 11:30:00,51.99,52.16,51.99,52.15,19700.0,37.0803,37.2015,37.0803,37.1944,19700.0
2010-08-16 12:00:00,52.13,52.2,52.11,52.2,9400.0,37.1801,37.23,37.1659,37.23,9400.0
2010-08-16 12:30:00,52.21,52.22,52.15,52.18,11400.0,37.2372,37.2443,37.1944,37.2158,11400.0
2010-08-16 13:00:00,52.19,52.22,52.15,52.18,8400.0,37.2229,37.2443,37.1944,37.2158,8400.0
2010-08-16 13:30:00,52.18,52.2,52.1,52.12,16300.0,37.2158,37.23,37.1587,37.173,16300.0
2010-08-16 14:00:00,52.13,52.16,52.01,52.06,29700.0,37.1801,37.2015,37.0945,37.1302,29700.0
2010-08-16 14:30:00,52.06,52.09,51.89,51.91,31500.0,37.1302,37.1516,37.0089,37.0232,31500.0
2010-08-16 15:00:00,51.91,51.98,51.87,51.98,23700.0,37.0232,37.0731,36.9947,37.0731,23700.0
2010-08-16 15:30:00,51.97,52.11,51.95,52.09,16700.0,37.066,37.1659,37.0517,37.1516,16700.0
2010-08-17 09:30:00,52.57,52.63,52.36,52.46,29300.0,37.4939,37.5367,37.3442,37.4155,29300.0
2010-08-17 10:00:00,52.45,52.51,52.39,52.41,29400.0,37.4083,37.4511,37.3656,37.3798,29400.0
2010-08-17 10:30:00,52.41,52.64,52.4,52.63,58700.0,37.3798,37.5439,37.3727,37.5367,58700.0
2010-08-17 11:00:00,52.64,52.85,52.64,52.82,56100.0,37.5439,37.6936,37.5439,37.6722,56100.0
2010-08-17 11:30:00,52.82,52.93,52.82,52.9,49000.0,37.6722,37.7507,37.6722,37.7293,49000.0
2010-08-17 12:00:00,52.89,52.9,52.8,52.81,38900.0,37.7222,37.7293,37.658,37.6651,38900.0
2010-08-17 12:30:00,52.8,52.85,52.8,52.82,31800.0,37.658,37.6936,37.658,37.6722,31800.0
2010-08-17 13:00:00,52.82,53.02,52.81,53.01,36400.0,37.6722,37.8149,37.6651,37.8078,36400.0
2010-08-17 13:30:00,53.02,53.05,52.92,52.96,47500.0,37.8149,37.8363,37.7436,37.7721,47500.0
2010-08-17 14:00:00,52.96,53.0,52.95,52.99,53700.0,37.7721,37.8006,37.765,37.7935,53700.0
2010-08-17 14:30:00,52.99,52.99,52.92,52.92,47200.0,37.7935,37.7935,37.7436,37.7436,47200.0
2010-08-17 15:00:00,52.92,52.93,52.8,52.89,61700.0,37.7436,37.7507,37.658,37.7222,61700.0
2010-08-17 15:30:00,52.89,52.89,52.64,52.68,150800.0,37.7222,37.7222,37.5439,37.5724,150800.0
2010-08-17 16:00:00,52.68,52.68,52.68,52.68,0.0,37.5724,37.5724,37.5724,37.5724,0.0
2010-08-18 09:30:00,52.65,52.65,52.37,52.47,58600.0,37.551,37.551,37.3513,37.4226,58600.0
2010-08-18 10:00:00,52.48,52.6,52.39,52.39,43100.0,37.4297,37.5153,37.3656,37.3656,43100.0
2010-08-18 10:30:00,52.43,52.53,52.39,52.5,38800.0,37.3941,37.4654,37.3656,37.444,38800.0
2010-08-18 11:00:00,52.54,52.69,52.52,52.63,77600.0,37.4725,37.5795,37.4583,37.5367,77600.0
2010-08-18 11:30:00,52.64,52.75,52.62,52.68,120600.0,37.5439,37.6223,37.5296,37.5724,120600.0
2010-08-18 12:00:00,52.7,52.7,52.63,52.69,60400.0,37.5867,37.5867,37.5367,37.5795,60400.0
2010-08-18 12:30:00,52.68,52.87,52.65,52.84,48700.0,37.5724,37.7079,37.551,37.6865,48700.0
2010-08-18 13:00:00,52.84,53.01,52.84,52.99,31400.0,37.6865,37.8078,37.6865,37.7935,31400.0
2010-08-18 13:30:00,53.01,53.02,52.93,53.01,16500.0,37.8078,37.8149,37.7507,37.8078,16500.0
2010-08-18 14:00:00,53.02,53.05,52.91,52.95,24800.0,37.8149,37.8363,37.7364,37.765,24800.0
2010-08-18 14:30:00,52.94,52.98,52.89,52.93,25500.0,37.7578,37.7864,37.7222,37.7507,25500.0
2010-08-18 15:00:00,52.94,52.96,52.78,52.82,48700.0,37.7578,37.7721,37.6437,37.6722,48700.0
2010-08-18 15:30:00,52.8,52.89,52.77,52.8,92900.0,37.658,37.7222,37.6366,37.658,92900.0
2010-08-19 09:30:00,52.47,52.58,52.31,52.35,94000.0,37.4226,37.5011,37.3085,37.337,94000.0
2010-08-19 10:00:00,52.35,52.35,51.92,52.02,128200.0,37.337,37.337,37.0303,37.1017,128200.0
2010-08-19 10:30:00,51.96,52.06,51.84,51.95,30800.0,37.0589,37.1302,36.9733,37.0517,30800.0
2010-08-19 11:00:00,51.94,51.97,51.81,51.87,29100.0,37.0446,37.066,36.9519,36.9947,29100.0
2010-08-19 11:30:00,51.85,51.85,51.59,51.62,27100.0,36.9804,36.9804,36.795,36.8164,27100.0
2010-08-19 12:00:00,51.65,51.77,51.62,51.77,45000.0,36.8378,36.9234,36.8164,36.9234,45000.0
2010-08-19 12:30:00,51.75,51.82,51.71,51.76,18800.0,36.9091,36.959,36.8806,36.9162,18800.0
2010-08-19 13:00:00,51.82,51.84,51.75,51.76,7700.0,36.959,36.9733,36.9091,36.9162,7700.0
2010-08-19 13:30:00,51.76,51.76,51.67,51.67,21300.0,36.9162,36.9162,36.852,36.852,21300.0
2010-08-19 14:00:00,51.64,51.8,51.59,51.77,15300.0,36.8306,36.9448,36.795,36.9234,15300.0
2010-08-19 14:30:00,51.77,51.85,51.7,51.76,41600.0,36.9234,36.9804,36.8734,36.9162,41600.0
2010-08-19 15:00:00,51.73,51.99,51.72,51.9,37300.0,36.8948,37.0803,36.8877,37.0161,37300.0
2010-08-19 15:30:00,51.88,51.92,51.75,51.77,78100.0,37.0018,37.0303,36.9091,36.9234,78100.0
2010-08-20 09:30:00,51.66,51.67,51.3,51.4,108700.0,36.8449,36.852,36.5881,36.6595,108700.0
2010-08-20 10:00:00,51.42,51.51,51.3,51.4,45700.0,36.6737,36.7379,36.5881,36.6595,45700.0
2010-08-20 10:30:00,51.41,51.5,51.4,51.42,60600.0,36.6666,36.7308,36.6595,36.6737,60600.0
2010-08-20 11:00:00,51.44,51.46,51.31,51.34,71000.0,36.688,36.7023,36.5953,36.6167,71000.0
2010-08-20 11:30:00,51.36,51.36,51.18,51.21,57600.0,36.6309,36.6309,36.5026,36.524,57600.0
2010-08-20 12:00:00,51.22,51.32,51.2,51.32,16100.0,36.5311,36.6024,36.5168,36.6024,16100.0
2010-08-20 12:30:00,51.33,51.35,51.27,51.32,18800.0,36.6095,36.6238,36.5668,36.6024,18800.0
2010-08-20 13:00:00,51.32,51.42,51.32,51.4,33000.0,36.6024,36.6737,36.6024,36.6595,33000.0
2010-08-20 13:30:00,51.39,51.44,51.34,51.37,18300.0,36.6523,36.688,36.6167,36.6381,18300.0
2010-08-20 14:00:00,51.38,51.48,51.37,51.43,20800.0,36.6452,36.7165,36.6381,36.6809,20800.0
2010-08-20 14:30:00,51.44,51.64,51.44,51.56,49600.0,36.688,36.8306,36.688,36.7736,49600.0
2010-08-20 15:00:00,51.54,51.61,51.51,51.54,53800.0,36.7593,36.8092,36.7379,36.7593,53800.0
2010-08-20 15:30:00,51.6,51.63,51.54,51.57,56500.0,36.8021,36.8235,36.7593,36.7807,56500.0
2010-08-23 09:30:00,51.88,52.05,51.78,52.0,52400.0,37.0018,37.1231,36.9305,37.0874,52400.0
2010-08-23 10:00:00,51.96,51.97,51.75,51.77,54500.0,37.0589,37.066,36.9091,36.9234,54500.0
2010-08-23 10:30:00,51.77,51.86,51.58,51.66,56800.0,36.9234,36.9875,36.7878,36.8449,56800.0
2010-08-23 11:00:00,51.64,51.68,51.51,51.55,165800.0,36.8306,36.8592,36.7379,36.7665,165800.0
2010-08-23 11:30:00,51.58,51.64,51.55,51.57,32900.0,36.7878,36.8306,36.7665,36.7807,32900.0
2010-08-23 12:00:00,51.57,51.69,51.57,51.67,17300.0,36.7807,36.8663,36.7807,36.852,17300.0
2010-08-23 12:30:00,51.71,51.73,51.62,51.64,11200.0,36.8806,36.8948,36.8164,36.8306,11200.0
2010-08-23 13:00:00,51.64,51.68,51.57,51.68,58200.0,36.8306,36.8592,36.7807,36.8592,58200.0
2010-08-23 13:30:00,51.67,51.67,51.57,51.64,40400.0,36.852,36.852,36.7807,36.8306,40400.0
2010-08-23 14:00:00,51.64,51.79,51.63,51.72,40600.0,36.8306,36.9376,36.8235,36.8877,40600.0
2010-08-23 14:30:00,51.77,51.78,51.69,51.71,42200.0,36.9234,36.9305,36.8663,36.8806,42200.0
2010-08-23 15:00:00,51.72,51.74,51.59,51.59,14300.0,36.8877,36.902,36.795,36.795,14300.0
2010-08-23 15:30:00,51.58,51.58,51.4,51.4,61100.0,36.7878,36.7878,36.6595,36.6595,61100.0
2010-08-24 09:30:00,50.91,50.94,50.69,50.79,101000.0,36.31,36.3314,36.1531,36.2244,101000.0
2010-08-24 10:00:00,50.77,50.89,50.46,50.75,176500.0,36.2101,36.2957,35.989,36.1959,176500.0
2010-08-24 10:30:00,50.78,50.88,50.66,50.85,42100.0,36.2173,36.2886,36.1317,36.2672,42100.0
2010-08-24 11:00:00,50.88,50.98,50.8,50.91,59400.0,36.2886,36.3599,36.2315,36.31,59400.0
2010-08-24 11:30:00,50.93,51.08,50.9,50.97,20500.0,36.3243,36.4312,36.3029,36.3528,20500.0
2010-08-24 12:00:00,50.97,51.05,50.84,50.87,8400.0,36.3528,36.4098,36.2601,36.2815,8400.0
2010-08-24 12:30:00,50.87,50.92,50.85,50.88,18000.0,36.2815,36.3171,36.2672,36.2886,18000.0
2010-08-24 13:00:00,50.87,50.96,50.82,50.96,27000.0,36.2815,36.3457,36.2458,36.3457,27000.0
2010-08-24 13:30:00,50.99,50.99,50.73,50.75,12700.0,36.367,36.367,36.1816,36.1959,12700.0
2010-08-24 14:00:00,50.75,50.91,50.75,50.82,18700.0,36.1959,36.31,36.1959,36.2458,18700.0
2010-08-24 14:30:00,50.79,50.95,50.79,50.9,38000.0,36.2244,36.3385,36.2244,36.3029,38000.0
2010-08-24 15:00:00,50.94,51.09,50.9,51.01,42200.0,36.3314,36.4384,36.3029,36.3813,42200.0
2010-08-24 15:30:00,50.98,51.02,50.72,50.73,36900.0,36.3599,36.3884,36.1745,36.1816,36900.0
2010-08-24 16:00:00,50.76,50.76,50.76,50.76,600.0,36.203,36.203,36.203,36.203,600.0
2010-08-25 09:30:00,50.47,50.57,50.19,50.27,107700.0,35.9962,36.0675,35.7965,35.8535,107700.0
2010-08-25 10:00:00,50.24,50.41,50.09,50.34,77500.0,35.8321,35.9534,35.7252,35.9035,77500.0
2010-08-25 10:30:00,50.34,50.5,50.2,50.48,19400.0,35.9035,36.0176,35.8036,36.0033,19400.0
2010-08-25 11:00:00,50.5,50.6,50.4,50.55,22700.0,36.0176,36.0889,35.9462,36.0532,22700.0
2010-08-25 11:30:00,50.58,50.58,50.47,50.53,9000.0,36.0746,36.0746,35.9962,36.039,9000.0
2010-08-25 12:00:00,50.52,50.57,50.47,50.47,17700.0,36.0318,36.0675,35.9962,35.9962,17700.0
2010-08-25 12:30:00,50.51,50.55,50.39,50.43,10000.0,36.0247,36.0532,35.9391,35.9676,10000.0
2010-08-25 13:00:00,50.41,50.53,50.39,50.47,11000.0,35.9534,36.039,35.9391,35.9962,11000.0
2010-08-25 13:30:00,50.47,50.62,50.47,50.57,7500.0,35.9962,36.1032,35.9962,36.0675,7500.0
2010-08-25 14:00:00,50.58,50.72,50.58,50.65,40800.0,36.0746,36.1745,36.0746,36.1246,40800.0
2010-08-25 14:30:00,50.65,50.92,50.63,50.91,53000.0,36.1246,36.3171,36.1103,36.31,53000.0
2010-08-25 15:00:00,50.92,50.92,50.74,50.77,66500.0,36.3171,36.3171,36.1887,36.2101,66500.0
2010-08-25 15:30:00,50.77,51.09,50.77,50.91,102900.0,36.2101,36.4384,36.2101,36.31,102900.0
2010-08-26 09:30:00,51.18,51.18,50.92,51.01,52000.0,36.5026,36.5026,36.3171,36.3813,52000.0
2010-08-26 10:00:00,51.05,51.2,51.05,51.09,41900.0,36.4098,36.5168,36.4098,36.4384,41900.0
2010-08-26 10:30:00,51.11,51.23,51.06,51.12,22300.0,36.4526,36.5382,36.417,36.4598,22300.0
2010-08-26 11:00:00,51.13,51.13,50.83,50.94,20400.0,36.4669,36.4669,36.2529,36.3314,20400.0
2010-08-26 11:30:00,50.93,50.99,50.8,50.92,27600.0,36.3243,36.367,36.2315,36.3171,27600.0
2010-08-26 12:00:00,50.95,50.95,50.83,50.92,4700.0,36.3385,36.3385,36.2529,36.3171,4700.0
2010-08-26 12:30:00,50.91,50.93,50.78,50.82,14400.0,36.31,36.3243,36.2173,36.2458,14400.0
2010-08-26 13:00:00,50.89,50.89,50.77,50.84,10100.0,36.2957,36.2957,36.2101,36.2601,10100.0
2010-08-26 13:30:00,50.84,50.88,50.76,50.76,9100.0,36.2601,36.2886,36.203,36.203,9100.0
2010-08-26 14:00:00,50.77,50.79,50.57,50.63,13500.0,36.2101,36.2244,36.0675,36.1103,13500.0
2010-08-26 14:30:00,50.6,50.63,50.42,50.43,34500.0,36.0889,36.1103,35.9605,35.9676,34500.0
2010-08-26 15:00:00,50.46,50.68,50.46,50.64,28500.0,35.989,36.146,35.989,36.1174,28500.0
2010-08-26 15:30:00,50.62,50.78,50.53,50.55,44900.0,36.1032,36.2173,36.039,36.0532,44900.0
2010-08-27 09:30:00,50.87,50.92,50.53,50.53,65100.0,36.2815,36.3171,36.039,36.039,65100.0
2010-08-27 10:00:00,50.58,50.8,50.24,50.76,76900.0,36.0746,36.2315,35.8321,36.203,76900.0
2010-08-27 10:30:00,50.77,50.96,50.73,50.79,63000.0,36.2101,36.3457,36.1816,36.2244,63000.0
2010-08-27 11:00:00,50.85,51.2,50.84,51.15,57600.0,36.2672,36.5168,36.2601,36.4812,57600.0
2010-08-27 11:30:00,51.16,51.2,51.05,51.09,22800.0,36.4883,36.5168,36.4098,36.4384,22800.0
2010-08-27 12:00:00,51.1,51.22,51.1,51.19,15300.0,36.4455,36.5311,36.4455,36.5097,15300.0
2010-08-27 12:30:00,51.17,51.22,50.99,51.01,40500.0,36.4954,36.5311,36.367,36.3813,40500.0
2010-08-27 13:00:00,51.0,51.11,50.99,51.11,23300.0,36.3742,36.4526,36.367,36.4526,23300.0
2010-08-27 13:30:00,51.13,51.28,51.13,51.28,31700.0,36.4669,36.5739,36.4669,36.5739,31700.0
2010-08-27 14:00:00,51.28,51.3,51.16,51.25,34600.0,36.5739,36.5881,36.4883,36.5525,34600.0
2010-08-27 14:30:00,51.29,51.37,51.24,51.27,17400.0,36.581,36.6381,36.5454,36.5668,17400.0
2010-08-27 15:00:00,51.28,51.4,51.2,51.38,33100.0,36.5739,36.6595,36.5168,36.6452,33100.0
2010-08-27 15:30:00,51.39,51.45,51.31,51.41,28200.0,36.6523,36.6951,36.5953,36.6666,28200.0
2010-08-30 09:30:00,51.29,51.35,51.22,51.32,43100.0,36.581,36.6238,36.5311,36.6024,43100.0
2010-08-30 10:00:00,51.3,51.35,51.09,51.15,71700.0,36.5881,36.6238,36.4384,36.4812,71700.0
2010-08-30 10:30:00,51.11,51.22,51.07,51.19,37000.0,36.4526,36.5311,36.4241,36.5097,37000.0
2010-08-30 11:00:00,51.2,51.2,51.07,51.13,38800.0,36.5168,36.5168,36.4241,36.4669,38800.0
2010-08-30 11:30:00,51.14,51.14,50.95,51.01,38600.0,36.474,36.474,36.3385,36.3813,38600.0
2010-08-30 12:00:00,51.01,51.03,50.99,50.99,4300.0,36.3813,36.3956,36.367,36.367,4300.0
2010-08-30 12:30:00,51.02,51.13,50.99,51.05,14100.0,36.3884,36.4669,36.367,36.4098,14100.0
2010-08-30 13:00:00,51.05,51.09,50.92,50.92,19600.0,36.4098,36.4384,36.3171,36.3171,19600.0
2010-08-30 13:30:00,50.92,50.98,50.9,50.93,30500.0,36.3171,36.3599,36.3029,36.3243,30500.0
2010-08-30 14:00:00,50.92,50.97,50.82,50.89,19700.0,36.3171,36.3528,36.2458,36.2957,19700.0
2010-08-30 14:30:00,50.92,50.96,50.86,50.9,28100.0,36.3171,36.3457,36.2743,36.3029,28100.0
2010-08-30 15:00:00,50.92,50.94,50.74,50.77,56100.0,36.3171,36.3314,36.1887,36.2101,56100.0
2010-08-30 15:30:00,50.76,50.82,50.57,50.57,106100.0,36.203,36.2458,36.0675,36.0675,106100.0
2010-08-31 09:30:00,50.4,50.58,50.24,50.4,92900.0,35.9462,36.0746,35.8321,35.9462,92900.0
2010-08-31 10:00:00,50.48,50.85,50.45,50.76,84500.0,36.0033,36.2672,35.9819,36.203,84500.0
2010-08-31 10:30:00,50.77,50.84,50.59,50.81,132100.0,36.2101,36.2601,36.0818,36.2387,132100.0
2010-08-31 11:00:00,50.81,50.89,50.68,50.83,118200.0,36.2387,36.2957,36.146,36.2529,118200.0
2010-08-31 11:30:00,50.81,50.98,50.8,50.89,50700.0,36.2387,36.3599,36.2315,36.2957,50700.0
2010-08-31 12:00:00,50.9,50.93,50.79,50.8,33500.0,36.3029,36.3243,36.2244,36.2315,33500.0
2010-08-31 12:30:00,50.8,50.85,50.72,50.72,39300.0,36.2315,36.2672,36.1745,36.1745,39300.0
2010-08-31 13:00:00,50.7,50.87,50.69,50.86,46700.0,36.1602,36.2815,36.1531,36.2743,46700.0
2010-08-31 13:30:00,50.84,50.89,50.81,50.83,53800.0,36.2601,36.2957,36.2387,36.2529,53800.0
2010-08-31 14:00:00,50.83,50.93,50.64,50.7,114500.0,36.2529,36.3243,36.1174,36.1602,114500.0
2010-08-31 14:30:00,50.7,50.71,50.45,50.5,82700.0,36.1602,36.1673,35.9819,36.0176,82700.0
2010-08-31 15:00:00,50.52,50.61,50.49,50.56,162800.0,36.0318,36.096,36.0104,36.0604,162800.0
2010-08-31 15:30:00,50.56,50.82,50.47,50.69,227100.0,36.0604,36.2458,35.9962,36.1531,227100.0
2010-08-31 16:00:00,50.72,50.83,50.72,50.83,14300.0,36.1745,36.2529,36.1745,36.2529,14300.0
2010-09-01 09:30:00,51.38,51.56,51.33,51.54,88300.0,36.6452,36.7736,36.6095,36.7593,88300.0
2010-09-01 10:00:00,51.49,52.07,51.49,51.95,235200.0,36.7237,37.1373,36.7237,37.0517,235200.0
2010-09-01 10:30:00,51.94,52.14,51.94,52.1,27100.0,37.0446,37.1873,37.0446,37.1587,27100.0
2010-09-01 11:00:00,52.1,52.11,52.05,52.07,15000.0,37.1587,37.1659,37.1231,37.1373,15000.0
2010-09-01 11:30:00,52.07,52.2,52.07,52.14,272100.0,37.1373,37.23,37.1373,37.1873,272100.0
2010-09-01 12:00:00,52.15,52.17,52.07,52.07,19600.0,37.1944,37.2086,37.1373,37.1373,19600.0
2010-09-01 12:30:00,52.07,52.1,52.05,52.09,17500.0,37.1373,37.1587,37.1231,37.1516,17500.0
2010-09-01 13:00:00,52.09,52.14,52.08,52.11,10800.0,37.1516,37.1873,37.1445,37.1659,10800.0
2010-09-01 13:30:00,52.13,52.21,52.13,52.2,19700.0,37.1801,37.2372,37.1801,37.23,19700.0
2010-09-01 14:00:00,52.18,52.23,52.07,52.12,25200.0,37.2158,37.2514,37.1373,37.173,25200.0
2010-09-01 14:30:00,52.12,52.13,52.06,52.09,45800.0,37.173,37.1801,37.1302,37.1516,45800.0
2010-09-01 15:00:00,52.1,52.17,52.05,52.09,22900.0,37.1587,37.2086,37.1231,37.1516,22900.0
2010-09-01 15:30:00,52.1,52.31,52.07,52.27,70800.0,37.1587,37.3085,37.1373,37.28,70800.0
2010-09-02 09:30:00,52.42,52.47,52.27,52.47,107700.0,37.387,37.4226,37.28,37.4226,107700.0
2010-09-02 10:00:00,52.47,52.57,52.37,52.46,143000.0,37.4226,37.4939,37.3513,37.4155,143000.0
2010-09-02 10:30:00,52.47,52.54,52.43,52.5,44200.0,37.4226,37.4725,37.3941,37.444,44200.0
2010-09-02 11:00:00,52.54,52.58,52.39,52.42,67000.0,37.4725,37.5011,37.3656,37.387,67000.0
2010-09-02 11:30:00,52.43,52.54,52.41,52.48,7700.0,37.3941,37.4725,37.3798,37.4297,7700.0
2010-09-02 12:00:00,52.49,52.54,52.48,52.49,12700.0,37.4369,37.4725,37.4297,37.4369,12700.0
2010-09-02 12:30:00,52.48,52.51,52.39,52.39,22100.0,37.4297,37.4511,37.3656,37.3656,22100.0
2010-09-02 13:00:00,52.41,52.45,52.39,52.41,23600.0,37.3798,37.4083,37.3656,37.3798,23600.0
2010-09-02 13:30:00,52.41,52.48,52.4,52.46,31700.0,37.3798,37.4297,37.3727,37.4155,31700.0
2010-09-02 14:00:00,52.48,52.62,52.47,52.53,40300.0,37.4297,37.5296,37.4226,37.4654,40300.0
2010-09-02 14:30:00,52.54,52.58,52.53,52.57,35900.0,37.4725,37.5011,37.4654,37.4939,35900.0
2010-09-02 15:00:00,52.57,52.63,52.53,52.62,51200.0,37.4939,37.5367,37.4654,37.5296,51200.0
2010-09-02 15:30:00,52.62,52.75,52.61,52.72,126000.0,37.5296,37.6223,37.5225,37.6009,126000.0
2010-09-03 09:30:00,53.29,53.49,53.21,53.43,41900.0,38.0075,38.1501,37.9504,38.1073,41900.0
2010-09-03 10:00:00,53.38,53.38,53.05,53.05,52300.0,38.0716,38.0716,37.8363,37.8363,52300.0
2010-09-03 10:30:00,53.06,53.12,52.94,53.01,17200.0,37.8434,37.8862,37.7578,37.8078,17200.0
2010-09-03 11:00:00,53.04,53.15,53.01,53.11,13500.0,37.8291,37.9076,37.8078,37.8791,13500.0
2010-09-03 11:30:00,53.09,53.15,53.04,53.1,23600.0,37.8648,37.9076,37.8291,37.8719,23600.0
2010-09-03 12:00:00,53.1,53.16,53.09,53.14,5700.0,37.8719,37.9147,37.8648,37.9005,5700.0
2010-09-03 12:30:00,53.14,53.29,53.14,53.26,63600.0,37.9005,38.0075,37.9005,37.9861,63600.0
2010-09-03 13:00:00,53.29,53.29,53.24,53.24,17800.0,38.0075,38.0075,37.9718,37.9718,17800.0
2010-09-03 13:30:00,53.25,53.36,53.22,53.35,12500.0,37.9789,38.0574,37.9575,38.0502,12500.0
2010-09-03 14:00:00,53.33,53.36,53.29,53.32,29100.0,38.036,38.0574,38.0075,38.0288,29100.0
2010-09-03 14:30:00,53.32,53.35,53.18,53.18,32000.0,38.0288,38.0502,37.929,37.929,32000.0
2010-09-03 15:00:00,53.19,53.3,53.17,53.29,34300.0,37.9361,38.0146,37.9219,38.0075,34300.0
2010-09-03 15:30:00,53.31,53.42,53.24,53.39,48600.0,38.0217,38.1002,37.9718,38.0788,48600.0
2010-09-07 09:30:00,53.16,53.16,52.79,52.79,40400.0,37.9147,37.9147,37.6508,37.6508,40400.0
2010-09-07 10:00:00,52.83,52.89,52.77,52.86,18800.0,37.6794,37.7222,37.6366,37.7008,18800.0
2010-09-07 10:30:00,52.84,52.92,52.81,52.91,10700.0,37.6865,37.7436,37.6651,37.7364,10700.0
2010-09-07 11:00:00,52.92,52.92,52.8,52.9,7900.0,37.7436,37.7436,37.658,37.7293,7900.0
2010-09-07 11:30:00,52.93,52.95,52.82,52.95,15600.0,37.7507,37.765,37.6722,37.765,15600.0
2010-09-07 12:00:00,52.96,52.99,52.86,52.9,96600.0,37.7721,37.7935,37.7008,37.7293,96600.0
2010-09-07 12:30:00,52.89,52.89,52.84,52.85,175000.0,37.7222,37.7222,37.6865,37.6936,175000.0
2010-09-07 13:00:00,52.84,52.87,52.79,52.83,28000.0,37.6865,37.7079,37.6508,37.6794,28000.0
2010-09-07 13:30:00,52.83,52.92,52.83,52.92,21800.0,37.6794,37.7436,37.6794,37.7436,21800.0
2010-09-07 14:00:00,52.92,52.95,52.87,52.89,23900.0,37.7436,37.765,37.7079,37.7222,23900.0
2010-09-07 14:30:00,52.9,52.9,52.67,52.67,36400.0,37.7293,37.7293,37.5653,37.5653,36400.0
2010-09-07 15:00:00,52.69,52.76,52.67,52.73,18200.0,37.5795,37.6294,37.5653,37.6081,18200.0
2010-09-07 15:30:00,52.74,52.8,52.63,52.69,32400.0,37.6152,37.658,37.5367,37.5795,32400.0
2010-09-07 16:00:00,52.69,52.73,52.69,52.73,700.0,37.5795,37.6081,37.5795,37.6081,700.0
2010-09-08 09:30:00,52.78,53.0,52.76,52.96,58300.0,37.6437,37.8006,37.6294,37.7721,58300.0
2010-09-08 10:00:00,52.98,53.11,52.95,53.08,45000.0,37.7864,37.8791,37.765,37.8577,45000.0
2010-09-08 10:30:00,53.04,53.17,53.03,53.09,39200.0,37.8291,37.9219,37.822,37.8648,39200.0
2010-09-08 11:00:00,53.1,53.21,53.1,53.14,32800.0,37.8719,37.9504,37.8719,37.9005,32800.0
2010-09-08 11:30:00,53.15,53.16,53.09,53.14,9200.0,37.9076,37.9147,37.8648,37.9005,9200.0
2010-09-08 12:00:00,53.15,53.18,53.13,53.18,12300.0,37.9076,37.929,37.8933,37.929,12300.0
2010-09-08 12:30:00,53.2,53.25,53.15,53.2,14700.0,37.9433,37.9789,37.9076,37.9433,14700.0
2010-09-08 13:00:00,53.21,53.21,53.13,53.17,19300.0,37.9504,37.9504,37.8933,37.9219,19300.0
2010-09-08 13:30:00,53.17,53.19,52.97,53.03,19500.0,37.9219,37.9361,37.7792,37.822,19500.0
2010-09-08 14:00:00,52.99,53.07,52.91,53.05,44900.0,37.7935,37.8505,37.7364,37.8363,44900.0
2010-09-08 14:30:00,53.04,53.14,53.04,53.09,10100.0,37.8291,37.9005,37.8291,37.8648,10100.0
2010-09-08 15:00:00,53.09,53.17,53.01,53.03,17500.0,37.8648,37.9219,37.8078,37.822,17500.0
2010-09-08 15:30:00,52.99,53.12,52.93,53.02,40700.0,37.7935,37.8862,37.7507,37.8149,40700.0
2010-09-09 09:30:00,53.63,53.66,53.52,53.65,42900.0,38.2499,38.2713,38.1715,38.2642,42900.0
2010-09-09 10:00:00,53.65,53.65,53.49,53.54,13200.0,38.2642,38.2642,38.1501,38.1858,13200.0
2010-09-09 10:30:00,53.55,53.57,53.46,53.47,18800.0,38.1929,38.2072,38.1287,38.1358,18800.0
2010-09-09 11:00:00,53.47,53.63,53.47,53.6,18300.0,38.1358,38.2499,38.1358,38.2286,18300.0
2010-09-09 11:30:00,53.62,53.66,53.58,53.59,13000.0,38.2428,38.2713,38.2143,38.2214,13000.0
2010-09-09 12:00:00,53.58,53.62,53.57,53.61,5000.0,38.2143,38.2428,38.2072,38.2357,5000.0
2010-09-09 12:30:00,53.6,53.61,53.39,53.39,9100.0,38.2286,38.2357,38.0788,38.0788,9100.0
2010-09-09 13:00:00,53.36,53.42,53.28,53.3,13100.0,38.0574,38.1002,38.0003,38.0146,13100.0
2010-09-09 13:30:00,53.27,53.38,53.24,53.28,16200.0,37.9932,38.0716,37.9718,38.0003,16200.0
2010-09-09 14:00:00,53.29,53.35,53.24,53.3,18300.0,38.0075,38.0502,37.9718,38.0146,18300.0
2010-09-09 14:30:00,53.29,53.42,53.28,53.41,14300.0,38.0075,38.1002,38.0003,38.093,14300.0
2010-09-09 15:00:00,53.42,53.5,53.4,53.48,28600.0,38.1002,38.1572,38.0859,38.143,28600.0
2010-09-09 15:30:00,53.48,53.55,53.37,53.38,72600.0,38.143,38.1929,38.0645,38.0716,72600.0
2010-09-10 09:30:00,53.52,53.61,53.39,53.55,49000.0,38.1715,38.2357,38.0788,38.1929,49000.0
2010-09-10 10:00:00,53.55,53.66,53.5,53.64,21700.0,38.1929,38.2713,38.1572,38.2571,21700.0
2010-09-10 10:30:00,53.68,53.69,53.61,53.65,55600.0,38.2856,38.2927,38.2357,38.2642,55600.0
2010-09-10 11:00:00,53.65,53.66,53.57,53.63,13200.0,38.2642,38.2713,38.2072,38.2499,13200.0
2010-09-10 11:30:00,53.64,53.64,53.46,53.48,18400.0,38.2571,38.2571,38.1287,38.143,18400.0
2010-09-10 12:00:00,53.47,53.54,53.46,53.51,18200.0,38.1358,38.1858,38.1287,38.1644,18200.0
2010-09-10 12:30:00,53.5,53.58,53.47,53.55,54300.0,38.1572,38.2143,38.1358,38.1929,54300.0
2010-09-10 13:00:00,53.53,53.58,53.53,53.58,29000.0,38.1786,38.2143,38.1786,38.2143,29000.0
2010-09-10 13:30:00,53.58,53.62,53.55,53.56,34300.0,38.2143,38.2428,38.1929,38.2,34300.0
2010-09-10 14:00:00,53.56,53.63,53.56,53.62,32100.0,38.2,38.2499,38.2,38.2428,32100.0
2010-09-10 14:30:00,53.62,53.66,53.59,53.6,32900.0,38.2428,38.2713,38.2214,38.2286,32900.0
2010-09-10 15:00:00,53.62,53.68,53.58,53.67,25700.0,38.2428,38.2856,38.2143,38.2785,25700.0
2010-09-10 15:30:00,53.66,53.69,53.57,53.63,44000.0,38.2713,38.2927,38.2072,38.2499,44000.0
2010-09-13 09:30:00,54.13,54.3,54.13,54.16,93400.0,38.6066,38.7278,38.6066,38.628,93400.0
2010-09-13 10:00:00,54.16,54.3,54.16,54.27,24600.0,38.628,38.7278,38.628,38.7064,24600.0
2010-09-13 10:30:00,54.3,54.34,54.27,54.27,20200.0,38.7278,38.7563,38.7064,38.7064,20200.0
2010-09-13 11:00:00,54.26,54.29,54.22,54.26,25000.0,38.6993,38.7207,38.6707,38.6993,25000.0
2010-09-13 11:30:00,54.26,54.26,54.13,54.19,25200.0,38.6993,38.6993,38.6066,38.6494,25200.0
2010-09-13 12:00:00,54.19,54.19,53.95,53.99,22200.0,38.6494,38.6494,38.4782,38.5067,22200.0
2010-09-13 12:30:00,54.01,54.07,53.97,54.05,36300.0,38.521,38.5638,38.4924,38.5495,36300.0
2010-09-13 13:00:00,54.04,54.14,54.02,54.11,31100.0,38.5424,38.6137,38.5281,38.5923,31100.0
2010-09-13 13:30:00,54.11,54.13,54.07,54.07,31400.0,38.5923,38.6066,38.5638,38.5638,31400.0
2010-09-13 14:00:00,54.08,54.11,54.0,54.1,45700.0,38.5709,38.5923,38.5138,38.5852,45700.0
2010-09-13 14:30:00,54.1,54.14,54.08,54.12,18900.0,38.5852,38.6137,38.5709,38.5994,18900.0
2010-09-13 15:00:00,54.14,54.17,54.07,54.17,17100.0,38.6137,38.6351,38.5638,38.6351,17100.0
2010-09-13 15:30:00,54.17,54.27,54.16,54.22,47900.0,38.6351,38.7064,38.628,38.6707,47900.0
2010-09-14 09:30:00,54.05,54.14,53.81,53.92,152100.0,38.5495,38.6137,38.3783,38.4568,152100.0
2010-09-14 10:00:00,53.96,54.05,53.89,54.02,65800.0,38.4853,38.5495,38.4354,38.5281,65800.0
2010-09-14 10:30:00,54.02,54.17,54.01,54.13,93500.0,38.5281,38.6351,38.521,38.6066,93500.0
2010-09-14 11:00:00,54.13,54.29,54.12,54.23,82900.0,38.6066,38.7207,38.5994,38.6779,82900.0
2010-09-14 11:30:00,54.23,54.32,54.23,54.29,59400.0,38.6779,38.7421,38.6779,38.7207,59400.0
2010-09-14 12:00:00,54.31,54.35,54.26,54.29,62100.0,38.7349,38.7635,38.6993,38.7207,62100.0
2010-09-14 12:30:00,54.3,54.3,54.18,54.2,31200.0,38.7278,38.7278,38.6422,38.6565,31200.0
2010-09-14 13:00:00,54.19,54.24,54.11,54.17,19100.0,38.6494,38.685,38.5923,38.6351,19100.0
2010-09-14 13:30:00,54.18,54.19,54.05,54.11,41800.0,38.6422,38.6494,38.5495,38.5923,41800.0
2010-09-14 14:00:00,54.09,54.16,54.09,54.13,34300.0,38.578,38.628,38.578,38.6066,34300.0
2010-09-14 14:30:00,54.13,54.26,54.1,54.23,50600.0,38.6066,38.6993,38.5852,38.6779,50600.0
2010-09-14 15:00:00,54.24,54.3,54.21,54.29,10900.0,38.685,38.7278,38.6636,38.7207,10900.0
2010-09-14 15:30:00,54.28,54.35,54.09,54.09,64600.0,38.7135,38.7635,38.578,38.578,64600.0
2010-09-14 16:00:00,54.09,54.09,54.09,54.09,0.0,38.578,38.578,38.578,38.578,0.0
2010-09-15 09:30:00,53.93,53.93,53.72,53.89,89200.0,38.4639,38.4639,38.3141,38.4354,89200.0
2010-09-15 10:00:00,53.91,54.12,53.89,54.04,102600.0,38.4496,38.5994,38.4354,38.5424,102600.0
2010-09-15 10:30:00,54.04,54.1,53.97,54.1,69400.0,38.5424,38.5852,38.4924,38.5852,69400.0
2010-09-15 11:00:00,54.12,54.12,53.95,54.06,52200.0,38.5994,38.5994,38.4782,38.5566,52200.0
2010-09-15 11:30:00,54.05,54.18,54.01,54.14,43700.0,38.5495,38.6422,38.521,38.6137,43700.0
2010-09-15 12:00:00,54.18,54.2,54.1,54.15,25100.0,38.6422,38.6565,38.5852,38.6208,25100.0
2010-09-15 12:30:00,54.15,54.16,54.07,54.1,18000.0,38.6208,38.628,38.5638,38.5852,18000.0
2010-09-15 13:00:00,54.11,54.24,54.11,54.18,27900.0,38.5923,38.685,38.5923,38.6422,27900.0
2010-09-15 13:30:00,54.14,54.19,54.11,54.19,57200.0,38.6137,38.6494,38.5923,38.6494,57200.0
2010-09-15 14:00:00,54.19,54.2,54.08,54.1,34500.0,38.6494,38.6565,38.5709,38.5852,34500.0
2010-09-15 14:30:00,54.1,54.13,54.03,54.13,54300.0,38.5852,38.6066,38.5352,38.6066,54300.0
2010-09-15 15:00:00,54.13,54.33,54.11,54.29,36600.0,38.6066,38.7492,38.5923,38.7207,36600.0
2010-09-15 15:30:00,54.31,54.32,54.23,54.25,45700.0,38.7349,38.7421,38.6779,38.6921,45700.0
2010-09-16 09:30:00,54.04,54.09,53.88,53.99,94300.0,38.5424,38.578,38.4283,38.5067,94300.0
2010-09-16 10:00:00,53.91,54.11,53.83,54.0,168400.0,38.4496,38.5923,38.3926,38.5138,168400.0
2010-09-16 10:30:00,53.97,54.06,53.89,54.03,74400.0,38.4924,38.5566,38.4354,38.5352,74400.0
2010-09-16 11:00:00,54.0,54.06,53.95,53.98,50600.0,38.5138,38.5566,38.4782,38.4996,50600.0
2010-09-16 11:30:00,53.97,53.98,53.92,53.96,30500.0,38.4924,38.4996,38.4568,38.4853,30500.0
2010-09-16 12:00:00,53.95,53.96,53.88,53.94,30300.0,38.4782,38.4853,38.4283,38.471,30300.0
2010-09-16 12:30:00,53.94,54.05,53.94,54.05,20900.0,38.471,38.5495,38.471,38.5495,20900.0
2010-09-16 13:00:00,54.02,54.02,53.92,53.98,8900.0,38.5281,38.5281,38.4568,38.4996,8900.0
2010-09-16 13:30:00,53.98,54.0,53.94,53.94,18800.0,38.4996,38.5138,38.471,38.471,18800.0
2010-09-16 14:00:00,53.97,54.1,53.97,54.08,42700.0,38.4924,38.5852,38.4924,38.5709,42700.0
2010-09-16 14:30:00,54.07,54.11,54.05,54.06,8200.0,38.5638,38.5923,38.5495,38.5566,8200.0
2010-09-16 15:00:00,54.07,54.16,54.06,54.12,34700.0,38.5638,38.628,38.5566,38.5994,34700.0
2010-09-16 15:30:00,54.2,54.2,54.14,54.17,18600.0,38.6565,38.6565,38.6137,38.6351,18600.0
2010-09-17 09:30:00,54.39,54.47,54.07,54.11,103800.0,38.792,38.8491,38.5638,38.5923,103800.0
2010-09-17 10:00:00,54.1,54.16,54.01,54.1,23000.0,38.5852,38.628,38.521,38.5852,23000.0
2010-09-17 10:30:00,54.1,54.21,54.03,54.15,21800.0,38.5852,38.6636,38.5352,38.6208,21800.0
2010-09-17 11:00:00,54.14,54.26,54.13,54.13,29000.0,38.6137,38.6993,38.6066,38.6066,29000.0
2010-09-17 11:30:00,54.13,54.13,54.05,54.08,40100.0,38.6066,38.6066,38.5495,38.5709,40100.0
2010-09-17 12:00:00,54.07,54.15,54.07,54.14,7300.0,38.5638,38.6208,38.5638,38.6137,7300.0
2010-09-17 12:30:00,54.15,54.16,54.04,54.06,17500.0,38.6208,38.628,38.5424,38.5566,17500.0
2010-09-17 13:00:00,54.06,54.1,54.01,54.07,30200.0,38.5566,38.5852,38.521,38.5638,30200.0
2010-09-17 13:30:00,54.08,54.13,54.07,54.09,24500.0,38.5709,38.6066,38.5638,38.578,24500.0
2010-09-17 14:00:00,54.09,54.13,54.08,54.13,20200.0,38.578,38.6066,38.5709,38.6066,20200.0
2010-09-17 14:30:00,54.12,54.2,54.12,54.15,67400.0,38.5994,38.6565,38.5994,38.6208,67400.0
2010-09-17 15:00:00,54.14,54.15,54.01,54.01,34800.0,38.6137,38.6208,38.521,38.521,34800.0
2010-09-17 15:30:00,54.02,54.13,54.02,54.08,82200.0,38.5281,38.6066,38.5281,38.5709,82200.0
2010-09-20 09:30:00,54.22,54.33,54.15,54.28,41900.0,38.6707,38.7492,38.6208,38.7135,41900.0
2010-09-20 10:00:00,54.29,54.57,54.24,54.53,62600.0,38.7207,38.9204,38.685,38.8918,62600.0
2010-09-20 10:30:00,54.52,54.66,54.5,54.66,60000.0,38.8847,38.9846,38.8704,38.9846,60000.0
2010-09-20 11:00:00,54.65,54.68,54.63,54.68,10500.0,38.9774,38.9988,38.9632,38.9988,10500.0
2010-09-20 11:30:00,54.68,54.72,54.63,54.64,17600.0,38.9988,39.0274,38.9632,38.9703,17600.0
2010-09-20 12:00:00,54.65,54.65,54.6,54.61,7100.0,38.9774,38.9774,38.9418,38.9489,7100.0
2010-09-20 12:30:00,54.58,54.68,54.57,54.67,38800.0,38.9275,38.9988,38.9204,38.9917,38800.0
2010-09-20 13:00:00,54.67,54.69,54.61,54.69,21100.0,38.9917,39.006,38.9489,39.006,21100.0
2010-09-20 13:30:00,54.69,54.72,54.64,54.72,39100.0,39.006,39.0274,38.9703,39.0274,39100.0
2010-09-20 14:00:00,54.69,54.79,54.66,54.77,56300.0,39.006,39.0773,38.9846,39.063,56300.0
2010-09-20 14:30:00,54.79,54.9,54.78,54.9,42100.0,39.0773,39.1557,39.0701,39.1557,42100.0
2010-09-20 15:00:00,54.89,54.96,54.87,54.93,27000.0,39.1486,39.1985,39.1343,39.1771,27000.0
2010-09-20 15:30:00,54.92,55.06,54.9,54.95,40100.0,39.17,39.2699,39.1557,39.1914,40100.0
2010-09-21 09:30:00,54.97,55.05,54.88,54.92,45800.0,39.2057,39.2627,39.1415,39.17,45800.0
2010-09-21 10:00:00,54.92,55.01,54.89,54.93,118900.0,39.17,39.2342,39.1486,39.1771,118900.0
2010-09-21 10:30:00,54.95,54.99,54.91,54.91,36600.0,39.1914,39.2199,39.1629,39.1629,36600.0
2010-09-21 11:00:00,54.91,54.97,54.81,54.81,26000.0,39.1629,39.2057,39.0915,39.0915,26000.0
2010-09-21 11:30:00,54.81,54.86,54.78,54.86,17500.0,39.0915,39.1272,39.0701,39.1272,17500.0
2010-09-21 12:00:00,54.84,54.88,54.77,54.78,13400.0,39.1129,39.1415,39.063,39.0701,13400.0
2010-09-21 12:30:00,54.77,54.83,54.77,54.83,28600.0,39.063,39.1058,39.063,39.1058,28600.0
2010-09-21 13:00:00,54.84,54.84,54.74,54.75,20800.0,39.1129,39.1129,39.0416,39.0488,20800.0
2010-09-21 13:30:00,54.74,54.79,54.71,54.79,21800.0,39.0416,39.0773,39.0202,39.0773,21800.0
2010-09-21 14:00:00,54.79,55.04,54.62,54.98,214300.0,39.0773,39.2556,38.956,39.2128,214300.0
2010-09-21 14:30:00,54.95,55.23,54.93,55.01,123700.0,39.1914,39.3911,39.1771,39.2342,123700.0
2010-09-21 15:00:00,55.02,55.03,54.82,54.89,72900.0,39.2413,39.2485,39.0987,39.1486,72900.0
2010-09-21 15:30:00,54.88,54.88,54.62,54.79,149400.0,39.1415,39.1415,38.956,39.0773,149400.0
2010-09-21 16:00:00,54.79,54.79,54.79,54.79,300.0,39.0773,39.0773,39.0773,39.0773,300.0
2010-09-22 09:30:00,54.66,55.01,54.66,54.87,51900.0,38.9846,39.2342,38.9846,39.1343,51900.0
2010-09-22 10:00:00,54.89,54.89,54.7,54.7,30000.0,39.1486,39.1486,39.0131,39.0131,30000.0
2010-09-22 10:30:00,54.66,54.69,54.57,54.68,53200.0,38.9846,39.006,38.9204,38.9988,53200.0
2010-09-22 11:00:00,54.69,54.71,54.37,54.43,55400.0,39.006,39.0202,38.7777,38.8205,55400.0
2010-09-22 11:30:00,54.44,54.51,54.39,54.49,20600.0,38.8277,38.8776,38.792,38.8633,20600.0
2010-09-22 12:00:00,54.5,54.55,54.45,54.49,337300.0,38.8704,38.9061,38.8348,38.8633,337300.0
2010-09-22 12:30:00,54.48,54.52,54.43,54.45,60200.0,38.8562,38.8847,38.8205,38.8348,60200.0
2010-09-22 13:00:00,54.43,54.47,54.33,54.36,40800.0,38.8205,38.8491,38.7492,38.7706,40800.0
2010-09-22 13:30:00,54.44,54.54,54.42,54.49,19400.0,38.8277,38.899,38.8134,38.8633,19400.0
2010-09-22 14:00:00,54.48,54.49,54.4,54.44,21200.0,38.8562,38.8633,38.7991,38.8277,21200.0
2010-09-22 14:30:00,54.46,54.62,54.46,54.59,50000.0,38.8419,38.956,38.8419,38.9346,50000.0
2010-09-22 15:00:00,54.59,54.61,54.4,54.43,37800.0,38.9346,38.9489,38.7991,38.8205,37800.0
2010-09-22 15:30:00,54.43,54.52,54.41,54.45,17800.0,38.8205,38.8847,38.8063,38.8348,17800.0
2010-09-23 09:30:00,53.99,54.04,53.84,53.94,109000.0,38.5067,38.5424,38.3997,38.471,109000.0
2010-09-23 10:00:00,53.95,54.22,53.95,54.17,71100.0,38.4782,38.6707,38.4782,38.6351,71100.0
2010-09-23 10:30:00,54.2,54.33,54.2,54.21,61900.0,38.6565,38.7492,38.6565,38.6636,61900.0
2010-09-23 11:00:00,54.22,54.33,54.2,54.29,52100.0,38.6707,38.7492,38.6565,38.7207,52100.0
2010-09-23 11:30:00,54.37,54.45,54.34,54.35,55800.0,38.7777,38.8348,38.7563,38.7635,55800.0
2010-09-23 12:00:00,54.33,54.36,54.26,54.26,38400.0,38.7492,38.7706,38.6993,38.6993,38400.0
2010-09-23 12:30:00,54.27,54.3,54.22,54.28,28300.0,38.7064,38.7278,38.6707,38.7135,28300.0
2010-09-23 13:00:00,54.29,54.31,54.2,54.25,22400.0,38.7207,38.7349,38.6565,38.6921,22400.0
2010-09-23 13:30:00,54.24,54.27,54.18,54.2,17300.0,38.685,38.7064,38.6422,38.6565,17300.0
2010-09-23 14:00:00,54.23,54.27,54.22,54.24,13200.0,38.6779,38.7064,38.6707,38.685,13200.0
2010-09-23 14:30:00,54.24,54.25,54.01,54.01,61600.0,38.685,38.6921,38.521,38.521,61600.0
2010-09-23 15:00:00,54.03,54.06,53.86,53.86,36500.0,38.5352,38.5566,38.414,38.414,36500.0
2010-09-23 15:30:00,53.86,53.88,53.72,53.84,44100.0,38.414,38.4283,38.3141,38.3997,44100.0
2010-09-24 09:30:00,54.06,54.33,54.0,54.32,49400.0,38.8113,39.0052,38.7683,38.998,49400.0
2010-09-24 10:00:00,54.29,54.49,54.22,54.47,76300.0,38.9765,39.12,38.9262,39.1057,76300.0
2010-09-24 10:30:00,54.48,54.52,54.43,54.44,7400.0,39.1129,39.1416,39.077,39.0842,7400.0
2010-09-24 11:00:00,54.44,54.54,54.44,54.47,26400.0,39.0842,39.1559,39.0842,39.1057,26400.0
2010-09-24 11:30:00,54.48,54.49,54.38,54.46,7200.0,39.1129,39.12,39.0411,39.0985,7200.0
2010-09-24 12:00:00,54.44,54.46,54.42,54.45,5500.0,39.0842,39.0985,39.0698,39.0913,5500.0
2010-09-24 12:30:00,54.47,54.53,54.46,54.51,14200.0,39.1057,39.1488,39.0985,39.1344,14200.0
2010-09-24 13:00:00,54.53,54.53,54.49,54.52,9600.0,39.1488,39.1488,39.12,39.1416,9600.0
2010-09-24 13:30:00,54.55,54.61,54.52,54.53,9800.0,39.1631,39.2062,39.1416,39.1488,9800.0
2010-09-24 14:00:00,54.53,54.55,54.48,54.53,9400.0,39.1488,39.1631,39.1129,39.1488,9400.0
2010-09-24 14:30:00,54.53,54.63,54.53,54.58,7900.0,39.1488,39.2206,39.1488,39.1847,7900.0
2010-09-24 15:00:00,54.56,54.58,54.51,54.51,19400.0,39.1703,39.1847,39.1344,39.1344,19400.0
2010-09-24 15:30:00,54.53,54.64,54.51,54.61,15500.0,39.1488,39.2277,39.1344,39.2062,15500.0
2010-09-27 09:30:00,54.7,54.7,54.39,54.43,58000.0,39.2708,39.2708,39.0483,39.077,58000.0
2010-09-27 10:00:00,54.42,54.53,54.4,54.53,25900.0,39.0698,39.1488,39.0554,39.1488,25900.0
2010-09-27 10:30:00,54.52,54.58,54.47,54.56,26300.0,39.1416,39.1847,39.1057,39.1703,26300.0
2010-09-27 11:00:00,54.54,54.54,54.37,54.42,38600.0,39.1559,39.1559,39.0339,39.0698,38600.0
2010-09-27 11:30:00,54.43,54.46,54.37,54.41,29200.0,39.077,39.0985,39.0339,39.0626,29200.0
2010-09-27 12:00:00,54.4,54.44,54.38,54.42,64400.0,39.0554,39.0842,39.0411,39.0698,64400.0
2010-09-27 12:30:00,54.42,54.43,54.39,54.39,57100.0,39.0698,39.077,39.0483,39.0483,57100.0
2010-09-27 13:00:00,54.38,54.45,54.34,54.4,106700.0,39.0411,39.0913,39.0124,39.0554,106700.0
2010-09-27 13:30:00,54.41,54.57,54.41,54.55,80000.0,39.0626,39.1775,39.0626,39.1631,80000.0
2010-09-27 14:00:00,54.55,54.58,54.51,54.57,71600.0,39.1631,39.1847,39.1344,39.1775,71600.0
2010-09-27 14:30:00,54.58,54.63,54.54,54.55,55100.0,39.1847,39.2206,39.1559,39.1631,55100.0
2010-09-27 15:00:00,54.54,54.56,54.5,54.5,22500.0,39.1559,39.1703,39.1272,39.1272,22500.0
2010-09-27 15:30:00,54.47,54.47,54.25,54.28,44700.0,39.1057,39.1057,38.9477,38.9693,44700.0
2010-09-28 09:30:00,54.42,54.43,54.06,54.14,127500.0,39.0698,39.077,38.8113,38.8688,127500.0
2010-09-28 10:00:00,54.13,54.16,53.86,54.14,471000.0,38.8616,38.8831,38.6678,38.8688,471000.0
2010-09-28 10:30:00,54.13,54.21,54.12,54.2,130700.0,38.8616,38.919,38.8544,38.9118,130700.0
2010-09-28 11:00:00,54.22,54.42,54.17,54.38,32600.0,38.9262,39.0698,38.8903,39.0411,32600.0
2010-09-28 11:30:00,54.43,54.47,54.34,54.36,14800.0,39.077,39.1057,39.0124,39.0267,14800.0
2010-09-28 12:00:00,54.37,54.48,54.33,54.41,14800.0,39.0339,39.1129,39.0052,39.0626,14800.0
2010-09-28 12:30:00,54.41,54.44,54.38,54.44,23900.0,39.0626,39.0842,39.0411,39.0842,23900.0
2010-09-28 13:00:00,54.45,54.45,54.3,54.37,28400.0,39.0913,39.0913,38.9836,39.0339,28400.0
2010-09-28 13:30:00,54.38,54.56,54.37,54.55,24000.0,39.0411,39.1703,39.0339,39.1631,24000.0
2010-09-28 14:00:00,54.56,54.56,54.35,54.36,12800.0,39.1703,39.1703,39.0195,39.0267,12800.0
2010-09-28 14:30:00,54.36,54.39,54.24,54.29,34200.0,39.0267,39.0483,38.9406,38.9765,34200.0
2010-09-28 15:00:00,54.3,54.45,54.26,54.38,40200.0,38.9836,39.0913,38.9549,39.0411,40200.0
2010-09-28 15:30:00,54.4,54.68,54.39,54.56,72500.0,39.0554,39.2565,39.0483,39.1703,72500.0
2010-09-28 16:00:00,54.57,54.57,54.57,54.57,300.0,39.1775,39.1775,39.1775,39.1775,300.0
2010-09-29 09:30:00,54.41,54.47,54.25,54.3,117000.0,39.0626,39.1057,38.9477,38.9836,117000.0
2010-09-29 10:00:00,54.28,54.45,54.17,54.24,113800.0,38.9693,39.0913,38.8903,38.9406,113800.0
2010-09-29 10:30:00,54.22,54.32,54.18,54.25,61100.0,38.9262,38.998,38.8975,38.9477,61100.0
2010-09-29 11:00:00,54.26,54.37,54.25,54.35,51000.0,38.9549,39.0339,38.9477,39.0195,51000.0
2010-09-29 11:30:00,54.36,54.53,54.35,54.52,40700.0,39.0267,39.1488,39.0195,39.1416,40700.0
2010-09-29 12:00:00,54.5,54.58,54.46,54.53,28800.0,39.1272,39.1847,39.0985,39.1488,28800.0
2010-09-29 12:30:00,54.53,54.53,54.44,54.51,10700.0,39.1488,39.1488,39.0842,39.1344,10700.0
2010-09-29 13:00:00,54.5,54.5,54.43,54.43,12500.0,39.1272,39.1272,39.077,39.077,12500.0
2010-09-29 13:30:00,54.43,54.54,54.38,54.53,15500.0,39.077,39.1559,39.0411,39.1488,15500.0
2010-09-29 14:00:00,54.52,54.59,54.49,54.5,41700.0,39.1416,39.1918,39.12,39.1272,41700.0
2010-09-29 14:30:00,54.49,54.57,54.49,54.54,12000.0,39.12,39.1775,39.12,39.1559,12000.0
2010-09-29 15:00:00,54.54,54.56,54.25,54.3,69100.0,39.1559,39.1703,38.9477,38.9836,69100.0
2010-09-29 15:30:00,54.3,54.36,54.18,54.36,46800.0,38.9836,39.0267,38.8975,39.0267,46800.0
2010-09-30 09:30:00,54.7,55.04,54.66,54.86,296000.0,39.2708,39.5149,39.2421,39.3857,296000.0
2010-09-30 10:00:00,54.86,54.88,54.6,54.7,222800.0,39.3857,39.4,39.199,39.2708,222800.0
2010-09-30 10:30:00,54.7,54.77,54.53,54.54,162900.0,39.2708,39.3211,39.1488,39.1559,162900.0
2010-09-30 11:00:00,54.52,54.56,54.17,54.21,209800.0,39.1416,39.1703,38.8903,38.919,209800.0
2010-09-30 11:30:00,54.2,54.33,54.17,54.21,195500.0,38.9118,39.0052,38.8903,38.919,195500.0
2010-09-30 12:00:00,54.22,54.23,54.04,54.14,109700.0,38.9262,38.9334,38.797,38.8688,109700.0
2010-09-30 12:30:00,54.13,54.38,54.13,54.37,113500.0,38.8616,39.0411,38.8616,39.0339,113500.0
2010-09-30 13:00:00,54.34,54.4,54.32,54.39,84400.0,39.0124,39.0554,38.998,39.0483,84400.0
2010-09-30 13:30:00,54.39,54.39,54.28,54.31,87700.0,39.0483,39.0483,38.9693,38.9908,87700.0
2010-09-30 14:00:00,54.33,54.36,54.2,54.3,99600.0,39.0052,39.0267,38.9118,38.9836,99600.0
2010-09-30 14:30:00,54.31,54.47,54.3,54.39,135300.0,38.9908,39.1057,38.9836,39.0483,135300.0
2010-09-30 15:00:00,54.39,54.42,54.26,54.39,153500.0,39.0483,39.0698,38.9549,39.0483,153500.0
2010-09-30 15:30:00,54.41,54.44,54.24,54.24,295100.0,39.0626,39.0842,38.9406,38.9406,295100.0
2010-10-01 09:30:00,54.68,54.71,54.53,54.62,66600.0,39.2565,39.278,39.1488,39.2134,66600.0
2010-10-01 10:00:00,54.58,54.68,54.27,54.34,113900.0,39.1847,39.2565,38.9621,39.0124,113900.0
2010-10-01 10:30:00,54.31,54.4,54.2,54.37,149000.0,38.9908,39.0554,38.9118,39.0339,149000.0
2010-10-01 11:00:00,54.36,54.41,54.29,54.33,77800.0,39.0267,39.0626,38.9765,39.0052,77800.0
2010-10-01 11:30:00,54.33,54.49,54.29,54.46,39900.0,39.0052,39.12,38.9765,39.0985,39900.0
2010-10-01 12:00:00,54.46,54.48,54.4,54.43,27700.0,39.0985,39.1129,39.0554,39.077,27700.0
2010-10-01 12:30:00,54.43,54.43,54.36,54.43,22400.0,39.077,39.077,39.0267,39.077,22400.0
2010-10-01 13:00:00,54.43,54.58,54.43,54.53,22000.0,39.077,39.1847,39.077,39.1488,22000.0
2010-10-01 13:30:00,54.52,54.52,54.41,54.5,23900.0,39.1416,39.1416,39.0626,39.1272,23900.0
2010-10-01 14:00:00,54.52,54.65,54.52,54.6,32600.0,39.1416,39.2349,39.1416,39.199,32600.0
2010-10-01 14:30:00,54.61,54.66,54.58,54.63,28900.0,39.2062,39.2421,39.1847,39.2206,28900.0
2010-10-01 15:00:00,54.63,54.68,54.55,54.56,29400.0,39.2206,39.2565,39.1631,39.1703,29400.0
2010-10-01 15:30:00,54.56,54.61,54.5,54.57,43400.0,39.1703,39.2062,39.1272,39.1775,43400.0
2010-10-04 09:30:00,54.53,54.73,54.45,54.54,117300.0,39.1488,39.2923,39.0913,39.1559,117300.0
2010-10-04 10:00:00,54.56,54.66,54.42,54.56,155700.0,39.1703,39.2421,39.0698,39.1703,155700.0
2010-10-04 10:30:00,54.57,54.62,54.4,54.44,68300.0,39.1775,39.2134,39.0554,39.0842,68300.0
2010-10-04 11:00:00,54.44,54.44,54.22,54.26,157700.0,39.0842,39.0842,38.9262,38.9549,157700.0
2010-10-04 11:30:00,54.26,54.3,54.09,54.09,73400.0,38.9549,38.9836,38.8329,38.8329,73400.0
2010-10-04 12:00:00,54.09,54.1,53.96,54.06,86400.0,38.8329,38.8401,38.7395,38.8113,86400.0
2010-10-04 12:30:00,54.07,54.13,54.03,54.1,105900.0,38.8185,38.8616,38.7898,38.8401,105900.0
2010-10-04 13:00:00,54.1,54.17,54.09,54.12,99400.0,38.8401,38.8903,38.8329,38.8544,99400.0
2010-10-04 13:30:00,54.13,54.13,54.04,54.12,84400.0,38.8616,38.8616,38.797,38.8544,84400.0
2010-10-04 14:00:00,54.13,54.14,53.99,54.05,101500.0,38.8616,38.8688,38.7611,38.8042,101500.0
2010-10-04 14:30:00,54.05,54.16,54.01,54.08,118900.0,38.8042,38.8831,38.7754,38.8257,118900.0
2010-10-04 15:00:00,54.08,54.22,54.06,54.18,123400.0,38.8257,38.9262,38.8113,38.8975,123400.0
2010-10-04 15:30:00,54.17,54.22,54.11,54.21,156700.0,38.8903,38.9262,38.8472,38.919,156700.0
2010-10-05 09:30:00,54.7,54.89,54.61,54.85,54000.0,39.2708,39.4072,39.2062,39.3785,54000.0
2010-10-05 10:00:00,54.88,54.94,54.76,54.92,455400.0,39.4,39.4431,39.3139,39.4288,455400.0
2010-10-05 10:30:00,54.93,55.07,54.92,55.0,60100.0,39.4359,39.5364,39.4288,39.4862,60100.0
2010-10-05 11:00:00,55.0,55.08,54.99,55.06,52600.0,39.4862,39.5436,39.479,39.5293,52600.0
2010-10-05 11:30:00,55.04,55.25,55.04,55.15,43400.0,39.5149,39.6657,39.5149,39.5939,43400.0
2010-10-05 12:00:00,55.18,55.19,55.15,55.18,36100.0,39.6154,39.6226,39.5939,39.6154,36100.0
2010-10-05 12:30:00,55.16,55.25,55.16,55.25,31500.0,39.6011,39.6657,39.6011,39.6657,31500.0
2010-10-05 13:00:00,55.24,55.33,55.22,55.27,54600.0,39.6585,39.7231,39.6441,39.68,54600.0
2010-10-05 13:30:00,55.28,55.33,55.25,55.3,68100.0,39.6872,39.7231,39.6657,39.7016,68100.0
2010-10-05 14:00:00,55.32,55.32,55.26,55.26,8900.0,39.7159,39.7159,39.6729,39.6729,8900.0
2010-10-05 14:30:00,55.3,55.36,55.25,55.32,19800.0,39.7016,39.7446,39.6657,39.7159,19800.0
2010-10-05 15:00:00,55.32,55.43,55.32,55.42,8700.0,39.7159,39.7949,39.7159,39.7877,8700.0
2010-10-05 15:30:00,55.42,55.42,55.29,55.29,48500.0,39.7877,39.7877,39.6944,39.6944,48500.0
2010-10-05 16:00:00,55.29,55.31,55.29,55.3,4200.0,39.6944,39.7087,39.6944,39.7016,4200.0
2010-10-06 09:30:00,55.33,55.4,55.24,55.37,84200.0,39.7231,39.7734,39.6585,39.7518,84200.0
2010-10-06 10:00:00,55.36,55.44,55.32,55.38,31700.0,39.7446,39.8021,39.7159,39.759,31700.0
2010-10-06 10:30:00,55.38,55.44,55.32,55.37,46100.0,39.759,39.8021,39.7159,39.7518,46100.0
2010-10-06 11:00:00,55.39,55.41,55.32,55.4,33100.0,39.7662,39.7805,39.7159,39.7734,33100.0
2010-10-06 11:30:00,55.44,55.46,55.4,55.41,9800.0,39.8021,39.8164,39.7734,39.7805,9800.0
2010-10-06 12:00:00,55.43,55.47,55.33,55.34,7600.0,39.7949,39.8236,39.7231,39.7303,7600.0
2010-10-06 12:30:00,55.32,55.38,55.28,55.28,10100.0,39.7159,39.759,39.6872,39.6872,10100.0
2010-10-06 13:00:00,55.28,55.28,55.16,55.24,16000.0,39.6872,39.6872,39.6011,39.6585,16000.0
2010-10-06 13:30:00,55.26,55.28,55.21,55.25,28400.0,39.6729,39.6872,39.637,39.6657,28400.0
2010-10-06 14:00:00,55.29,55.3,55.2,55.27,20700.0,39.6944,39.7016,39.6298,39.68,20700.0
2010-10-06 14:30:00,55.28,55.31,55.26,55.3,13900.0,39.6872,39.7087,39.6729,39.7016,13900.0
2010-10-06 15:00:00,55.3,55.32,55.2,55.25,26100.0,39.7016,39.7159,39.6298,39.6657,26100.0
2010-10-06 15:30:00,55.26,55.38,55.21,55.37,29300.0,39.6729,39.759,39.637,39.7518,29300.0
2010-10-07 09:30:00,55.6,55.68,55.32,55.36,75100.0,39.9169,39.9744,39.7159,39.7446,75100.0
2010-10-07 10:00:00,55.33,55.5,55.29,55.47,21800.0,39.7231,39.8452,39.6944,39.8236,21800.0
2010-10-07 10:30:00,55.49,55.5,55.38,55.4,21200.0,39.838,39.8452,39.759,39.7734,21200.0
2010-10-07 11:00:00,55.37,55.38,55.28,55.31,11500.0,39.7518,39.759,39.6872,39.7087,11500.0
2010-10-07 11:30:00,55.31,55.37,55.27,55.31,15900.0,39.7087,39.7518,39.68,39.7087,15900.0
2010-10-07 12:00:00,55.3,55.3,55.14,55.14,29900.0,39.7016,39.7016,39.5867,39.5867,29900.0
2010-10-07 12:30:00,55.14,55.14,55.01,55.09,19100.0,39.5867,39.5867,39.4934,39.5508,19100.0
2010-10-07 13:00:00,55.11,55.19,55.1,55.15,15100.0,39.5652,39.6226,39.558,39.5939,15100.0
2010-10-07 13:30:00,55.16,55.29,55.09,55.29,13800.0,39.6011,39.6944,39.5508,39.6944,13800.0
2010-10-07 14:00:00,55.24,55.36,55.24,55.28,16600.0,39.6585,39.7446,39.6585,39.6872,16600.0
2010-10-07 14:30:00,55.28,55.32,55.23,55.31,25800.0,39.6872,39.7159,39.6513,39.7087,25800.0
2010-10-07 15:00:00,55.32,55.33,55.28,55.29,28900.0,39.7159,39.7231,39.6872,39.6944,28900.0
2010-10-07 15:30:00,55.25,55.38,55.24,55.31,13600.0,39.6657,39.759,39.6585,39.7087,13600.0
2010-10-08 09:30:00,55.41,55.48,55.32,55.4,13500.0,39.7805,39.8308,39.7159,39.7734,13500.0
2010-10-08 10:00:00,55.42,55.43,55.22,55.22,23400.0,39.7877,39.7949,39.6441,39.6441,23400.0
2010-10-08 10:30:00,55.23,55.42,55.23,55.42,10600.0,39.6513,39.7877,39.6513,39.7877,10600.0
2010-10-08 11:00:00,55.44,55.54,55.4,55.54,12200.0,39.8021,39.8739,39.7734,39.8739,12200.0
2010-10-08 11:30:00,55.55,55.61,55.5,55.54,16900.0,39.8811,39.9241,39.8452,39.8739,16900.0
2010-10-08 12:00:00,55.51,55.54,55.5,55.51,15300.0,39.8523,39.8739,39.8452,39.8523,15300.0
2010-10-08 12:30:00,55.5,55.62,55.5,55.57,10500.0,39.8452,39.9313,39.8452,39.8954,10500.0
2010-10-08 13:00:00,55.6,55.6,55.52,55.55,22400.0,39.9169,39.9169,39.8595,39.8811,22400.0
2010-10-08 13:30:00,55.55,55.55,55.43,55.45,13000.0,39.8811,39.8811,39.7949,39.8093,13000.0
2010-10-08 14:00:00,55.45,55.53,55.41,55.5,13900.0,39.8093,39.8667,39.7805,39.8452,13900.0
2010-10-08 14:30:00,55.52,55.57,55.48,55.51,21600.0,39.8595,39.8954,39.8308,39.8523,21600.0
2010-10-08 15:00:00,55.48,55.61,55.48,55.53,10100.0,39.8308,39.9241,39.8308,39.8667,10100.0
2010-10-08 15:30:00,55.54,55.69,55.54,55.54,29900.0,39.8739,39.9816,39.8739,39.8739,29900.0
2010-10-11 09:30:00,55.59,55.66,55.5,55.55,24100.0,39.9098,39.96,39.8452,39.8811,24100.0
2010-10-11 10:00:00,55.61,55.69,55.58,55.68,30600.0,39.9241,39.9816,39.9026,39.9744,30600.0
2010-10-11 10:30:00,55.68,55.72,55.53,55.56,27500.0,39.9744,40.0031,39.8667,39.8882,27500.0
2010-10-11 11:00:00,55.56,55.61,55.51,55.61,11100.0,39.8882,39.9241,39.8523,39.9241,11100.0
2010-10-11 11:30:00,55.61,55.67,55.61,55.62,6800.0,39.9241,39.9672,39.9241,39.9313,6800.0
2010-10-11 12:00:00,55.63,55.64,55.61,55.63,4800.0,39.9385,39.9457,39.9241,39.9385,4800.0
2010-10-11 12:30:00,55.65,55.68,55.62,55.64,7600.0,39.9528,39.9744,39.9313,39.9457,7600.0
2010-10-11 13:00:00,55.63,55.66,55.62,55.64,21000.0,39.9385,39.96,39.9313,39.9457,21000.0
2010-10-11 13:30:00,55.65,55.67,55.62,55.67,9500.0,39.9528,39.9672,39.9313,39.9672,9500.0
2010-10-11 14:00:00,55.66,55.66,55.61,55.63,8800.0,39.96,39.96,39.9241,39.9385,8800.0
2010-10-11 14:30:00,55.63,55.67,55.61,55.61,15000.0,39.9385,39.9672,39.9241,39.9241,15000.0
2010-10-11 15:00:00,55.62,55.63,55.54,55.54,9900.0,39.9313,39.9385,39.8739,39.8739,9900.0
2010-10-11 15:30:00,55.53,55.57,55.42,55.57,30900.0,39.8667,39.8954,39.7877,39.8954,30900.0
2010-10-12 09:30:00,55.4,55.4,55.15,55.29,24400.0,39.7734,39.7734,39.5939,39.6944,24400.0
2010-10-12 10:00:00,55.25,55.38,55.25,55.31,103500.0,39.6657,39.759,39.6657,39.7087,103500.0
2010-10-12 10:30:00,55.32,55.49,55.31,55.47,27500.0,39.7159,39.838,39.7087,39.8236,27500.0
2010-10-12 11:00:00,55.45,55.51,55.45,55.5,10300.0,39.8093,39.8523,39.8093,39.8452,10300.0
2010-10-12 11:30:00,55.5,55.55,55.44,55.49,22400.0,39.8452,39.8811,39.8021,39.838,22400.0
2010-10-12 12:00:00,55.5,55.54,55.46,55.46,20900.0,39.8452,39.8739,39.8164,39.8164,20900.0
2010-10-12 12:30:00,55.44,55.45,55.42,55.42,8100.0,39.8021,39.8093,39.7877,39.7877,8100.0
2010-10-12 13:00:00,55.41,55.47,55.4,55.47,28300.0,39.7805,39.8236,39.7734,39.8236,28300.0
2010-10-12 13:30:00,55.45,55.48,55.44,55.47,11100.0,39.8093,39.8308,39.8021,39.8236,11100.0
2010-10-12 14:00:00,55.47,55.74,55.42,55.62,21000.0,39.8236,40.0175,39.7877,39.9313,21000.0
2010-10-12 14:30:00,55.59,55.66,55.51,55.66,16600.0,39.9098,39.96,39.8523,39.96,16600.0
2010-10-12 15:00:00,55.66,55.89,55.59,55.88,18600.0,39.96,40.1251,39.9098,40.118,18600.0
2010-10-12 15:30:00,55.87,55.88,55.76,55.76,11800.0,40.1108,40.118,40.0318,40.0318,11800.0
2010-10-12 16:00:00,55.76,55.76,55.76,55.76,0.0,40.0318,40.0318,40.0318,40.0318,0.0
2010-10-13 09:30:00,56.12,56.12,55.87,56.06,47500.0,40.2903,40.2903,40.1108,40.2472,47500.0
2010-10-13 10:00:00,56.07,56.13,55.98,56.07,24600.0,40.2544,40.2975,40.1898,40.2544,24600.0
2010-10-13 10:30:00,56.06,56.16,56.02,56.16,23400.0,40.2472,40.319,40.2185,40.319,23400.0
2010-10-13 11:00:00,56.17,56.27,56.12,56.17,18000.0,40.3262,40.398,40.2903,40.3262,18000.0
2010-10-13 11:30:00,56.17,56.21,56.13,56.18,5100.0,40.3262,40.3549,40.2975,40.3333,5100.0
2010-10-13 12:00:00,56.2,56.29,56.18,56.29,8700.0,40.3477,40.4123,40.3333,40.4123,8700.0
2010-10-13 12:30:00,56.28,56.33,56.28,56.29,6400.0,40.4051,40.441,40.4051,40.4123,6400.0
2010-10-13 13:00:00,56.26,56.3,56.25,56.27,6400.0,40.3908,40.4195,40.3836,40.398,6400.0
2010-10-13 13:30:00,56.25,56.32,56.25,56.27,14500.0,40.3836,40.4339,40.3836,40.398,14500.0
2010-10-13 14:00:00,56.26,56.37,56.26,56.27,24100.0,40.3908,40.4698,40.3908,40.398,24100.0
2010-10-13 14:30:00,56.27,56.31,56.19,56.2,81100.0,40.398,40.4267,40.3405,40.3477,81100.0
2010-10-13 15:00:00,56.21,56.23,56.06,56.06,17300.0,40.3549,40.3692,40.2472,40.2472,17300.0
2010-10-13 15:30:00,56.07,56.13,55.99,56.03,45500.0,40.2544,40.2975,40.1969,40.2257,45500.0
2010-10-14 09:30:00,55.99,55.99,55.7,55.74,50900.0,40.1969,40.1969,39.9887,40.0175,50900.0
2010-10-14 10:00:00,55.84,55.88,55.72,55.83,24200.0,40.0893,40.118,40.0031,40.0821,24200.0
2010-10-14 10:30:00,55.81,55.95,55.81,55.87,45500.0,40.0677,40.1682,40.0677,40.1108,45500.0
2010-10-14 11:00:00,55.87,55.88,55.72,55.73,18700.0,40.1108,40.118,40.0031,40.0103,18700.0
2010-10-14 11:30:00,55.76,55.78,55.54,55.62,61800.0,40.0318,40.0462,39.8739,39.9313,61800.0
2010-10-14 12:00:00,55.62,55.67,55.49,55.5,35600.0,39.9313,39.9672,39.838,39.8452,35600.0
2010-10-14 12:30:00,55.51,55.59,55.48,55.59,12800.0,39.8523,39.9098,39.8308,39.9098,12800.0
2010-10-14 13:00:00,55.58,55.58,55.41,55.45,23300.0,39.9026,39.9026,39.7805,39.8093,23300.0
2010-10-14 13:30:00,55.49,55.58,55.48,55.57,24200.0,39.838,39.9026,39.8308,39.8954,24200.0
2010-10-14 14:00:00,55.57,55.57,55.44,55.44,15300.0,39.8954,39.8954,39.8021,39.8021,15300.0
2010-10-14 14:30:00,55.44,55.46,55.33,55.34,32900.0,39.8021,39.8164,39.7231,39.7303,32900.0
2010-10-14 15:00:00,55.32,55.52,55.3,55.49,44900.0,39.7159,39.8595,39.7016,39.838,44900.0
2010-10-14 15:30:00,55.48,55.68,55.46,55.68,36000.0,39.8308,39.9744,39.8164,39.9744,36000.0
2010-10-15 09:30:00,56.05,56.05,55.48,55.61,181700.0,40.24,40.24,39.8308,39.9241,181700.0
2010-10-15 10:00:00,55.44,55.55,55.05,55.16,47100.0,39.8021,39.8811,39.5221,39.6011,47100.0
2010-10-15 10:30:00,55.14,55.35,55.07,55.35,18900.0,39.5867,39.7375,39.5364,39.7375,18900.0
2010-10-15 11:00:00,55.33,55.47,55.31,55.44,26500.0,39.7231,39.8236,39.7087,39.8021,26500.0
2010-10-15 11:30:00,55.47,55.55,55.24,55.26,36900.0,39.8236,39.8811,39.6585,39.6729,36900.0
2010-10-15 12:00:00,55.27,55.38,55.2,55.37,23100.0,39.68,39.759,39.6298,39.7518,23100.0
2010-10-15 12:30:00,55.38,55.46,55.33,55.33,14900.0,39.759,39.8164,39.7231,39.7231,14900.0
2010-10-15 13:00:00,55.37,55.41,55.33,55.38,12800.0,39.7518,39.7805,39.7231,39.759,12800.0
2010-10-15 13:30:00,55.39,55.39,55.22,55.23,11900.0,39.7662,39.7662,39.6441,39.6513,11900.0
2010-10-15 14:00:00,55.25,55.39,55.2,55.39,26900.0,39.6657,39.7662,39.6298,39.7662,26900.0
2010-10-15 14:30:00,55.38,55.44,55.29,55.31,17300.0,39.759,39.8021,39.6944,39.7087,17300.0
2010-10-15 15:00:00,55.32,55.33,55.24,55.26,23400.0,39.7159,39.7231,39.6585,39.6729,23400.0
2010-10-15 15:30:00,55.25,55.41,55.24,55.37,25400.0,39.6657,39.7805,39.6585,39.7518,25400.0
2010-10-18 09:30:00,55.39,55.57,55.31,55.56,23500.0,39.7662,39.8954,39.7087,39.8882,23500.0
2010-10-18 10:00:00,55.56,55.68,55.5,55.56,54800.0,39.8882,39.9744,39.8452,39.8882,54800.0
2010-10-18 10:30:00,55.56,55.67,55.53,55.67,10900.0,39.8882,39.9672,39.8667,39.9672,10900.0
2010-10-18 11:00:00,55.65,55.65,55.51,55.57,31900.0,39.9528,39.9528,39.8523,39.8954,31900.0
2010-10-18 11:30:00,55.57,55.59,55.49,55.57,21800.0,39.8954,39.9098,39.838,39.8954,21800.0
2010-10-18 12:00:00,55.57,55.62,55.56,55.58,20600.0,39.8954,39.9313,39.8882,39.9026,20600.0
2010-10-18 12:30:00,55.57,55.61,55.54,55.58,22200.0,39.8954,39.9241,39.8739,39.9026,22200.0
2010-10-18 13:00:00,55.59,55.66,55.58,55.6,64900.0,39.9098,39.96,39.9026,39.9169,64900.0
2010-10-18 13:30:00,55.61,55.65,55.59,55.61,29200.0,39.9241,39.9528,39.9098,39.9241,29200.0
2010-10-18 14:00:00,55.63,55.73,55.6,55.73,28300.0,39.9385,40.0103,39.9169,40.0103,28300.0
2010-10-18 14:30:00,55.71,55.77,55.71,55.75,31500.0,39.9959,40.039,39.9959,40.0246,31500.0
2010-10-18 15:00:00,55.77,55.92,55.77,55.86,28700.0,40.039,40.1467,40.039,40.1036,28700.0
2010-10-18 15:30:00,55.87,55.91,55.84,55.87,12600.0,40.1108,40.1395,40.0893,40.1108,12600.0
2010-10-19 09:30:00,55.29,55.51,55.2,55.32,211500.0,39.6944,39.8523,39.6298,39.7159,211500.0
2010-10-19 10:00:00,55.28,55.55,55.28,55.53,68300.0,39.6872,39.8811,39.6872,39.8667,68300.0
2010-10-19 10:30:00,55.56,55.64,55.47,55.59,29400.0,39.8882,39.9457,39.8236,39.9098,29400.0
2010-10-19 11:00:00,55.55,55.58,55.45,55.48,44900.0,39.8811,39.9026,39.8093,39.8308,44900.0
2010-10-19 11:30:00,55.51,55.68,55.5,55.66,20600.0,39.8523,39.9744,39.8452,39.96,20600.0
2010-10-19 12:00:00,55.69,55.71,55.58,55.58,18500.0,39.9816,39.9959,39.9026,39.9026,18500.0
2010-10-19 12:30:00,55.6,55.61,55.5,55.54,13200.0,39.9169,39.9241,39.8452,39.8739,13200.0
2010-10-19 13:00:00,55.58,55.6,55.44,55.49,14900.0,39.9026,39.9169,39.8021,39.838,14900.0
2010-10-19 13:30:00,55.46,55.5,55.18,55.21,43300.0,39.8164,39.8452,39.6154,39.637,43300.0
2010-10-19 14:00:00,55.2,55.2,54.89,54.94,61500.0,39.6298,39.6298,39.4072,39.4431,61500.0
2010-10-19 14:30:00,54.94,55.13,54.94,55.07,57900.0,39.4431,39.5795,39.4431,39.5364,57900.0
2010-10-19 15:00:00,55.08,55.1,54.84,54.84,31000.0,39.5436,39.558,39.3713,39.3713,31000.0
2010-10-19 15:30:00,54.84,55.1,54.81,55.09,30800.0,39.3713,39.558,39.3498,39.5508,30800.0
2010-10-19 16:00:00,55.09,55.09,55.09,55.09,0.0,39.5508,39.5508,39.5508,39.5508,0.0
2010-10-20 09:30:00,55.15,55.45,55.15,55.35,29600.0,39.5939,39.8093,39.5939,39.7375,29600.0
2010-10-20 10:00:00,55.29,55.34,55.18,55.28,27700.0,39.6944,39.7303,39.6154,39.6872,27700.0
2010-10-20 10:30:00,55.35,55.62,55.35,55.54,35600.0,39.7375,39.9313,39.7375,39.8739,35600.0
2010-10-20 11:00:00,55.51,55.66,55.49,55.66,16900.0,39.8523,39.96,39.838,39.96,16900.0
2010-10-20 11:30:00,55.69,55.69,55.62,55.63,14300.0,39.9816,39.9816,39.9313,39.9385,14300.0
2010-10-20 12:00:00,55.61,55.85,55.61,55.8,67000.0,39.9241,40.0964,39.9241,40.0605,67000.0
2010-10-20 12:30:00,55.8,55.84,55.77,55.83,29100.0,40.0605,40.0893,40.039,40.0821,29100.0
2010-10-20 13:00:00,55.82,55.9,55.79,55.85,19700.0,40.0749,40.1323,40.0534,40.0964,19700.0
2010-10-20 13:30:00,55.86,55.87,55.77,55.77,38900.0,40.1036,40.1108,40.039,40.039,38900.0
2010-10-20 14:00:00,55.8,55.87,55.7,55.79,25100.0,40.0605,40.1108,39.9887,40.0534,25100.0
2010-10-20 14:30:00,55.83,55.93,55.76,55.8,16200.0,40.0821,40.1539,40.0318,40.0605,16200.0
2010-10-20 15:00:00,55.81,55.89,55.75,55.89,52500.0,40.0677,40.1251,40.0246,40.1251,52500.0
2010-10-20 15:30:00,55.87,55.87,55.65,55.68,25400.0,40.1108,40.1108,39.9528,39.9744,25400.0
2010-10-21 09:30:00,55.85,56.03,55.81,56.01,33300.0,40.0964,40.2257,40.0677,40.2113,33300.0
2010-10-21 10:00:00,55.99,56.22,55.91,56.16,47600.0,40.1969,40.3621,40.1395,40.319,47600.0
2010-10-21 10:30:00,56.17,56.25,56.15,56.22,35100.0,40.3262,40.3836,40.3118,40.3621,35100.0
2010-10-21 11:00:00,56.21,56.24,55.93,56.0,39000.0,40.3549,40.3764,40.1539,40.2041,39000.0
2010-10-21 11:30:00,56.01,56.01,55.78,55.93,75100.0,40.2113,40.2113,40.0462,40.1539,75100.0
2010-10-21 12:00:00,55.94,55.94,55.85,55.91,46700.0,40.161,40.161,40.0964,40.1395,46700.0
2010-10-21 12:30:00,55.94,55.94,55.72,55.78,71400.0,40.161,40.161,40.0031,40.0462,71400.0
2010-10-21 13:00:00,55.82,55.88,55.8,55.84,55300.0,40.0749,40.118,40.0605,40.0893,55300.0
2010-10-21 13:30:00,55.82,55.82,55.41,55.44,121100.0,40.0749,40.0749,39.7805,39.8021,121100.0
2010-10-21 14:00:00,55.42,55.57,55.39,55.54,18000.0,39.7877,39.8954,39.7662,39.8739,18000.0
2010-10-21 14:30:00,55.52,55.66,55.51,55.63,28100.0,39.8595,39.96,39.8523,39.9385,28100.0
2010-10-21 15:00:00,55.65,55.81,55.59,55.76,65700.0,39.9528,40.0677,39.9098,40.0318,65700.0
2010-10-21 15:30:00,55.77,55.8,55.68,55.77,119200.0,40.039,40.0605,39.9744,40.039,119200.0
2010-10-22 09:30:00,55.81,55.92,55.71,55.71,25300.0,40.0677,40.1467,39.9959,39.9959,25300.0
2010-10-22 10:00:00,55.69,55.81,55.69,55.8,19100.0,39.9816,40.0677,39.9816,40.0605,19100.0
2010-10-22 10:30:00,55.84,55.85,55.77,55.82,11300.0,40.0893,40.0964,40.039,40.0749,11300.0
2010-10-22 11:00:00,55.81,55.82,55.71,55.72,19800.0,40.0677,40.0749,39.9959,40.0031,19800.0
2010-10-22 11:30:00,55.73,55.77,55.67,55.7,9600.0,40.0103,40.039,39.9672,39.9887,9600.0
2010-10-22 12:00:00,55.69,55.75,55.67,55.75,13100.0,39.9816,40.0246,39.9672,40.0246,13100.0
2010-10-22 12:30:00,55.76,55.77,55.71,55.75,13800.0,40.0318,40.039,39.9959,40.0246,13800.0
2010-10-22 13:00:00,55.74,55.78,55.71,55.76,19600.0,40.0175,40.0462,39.9959,40.0318,19600.0
2010-10-22 13:30:00,55.72,55.74,55.67,55.67,19300.0,40.0031,40.0175,39.9672,39.9672,19300.0
2010-10-22 14:00:00,55.68,55.75,55.66,55.75,19000.0,39.9744,40.0246,39.96,40.0246,19000.0
2010-10-22 14:30:00,55.76,55.76,55.7,55.72,31400.0,40.0318,40.0318,39.9887,40.0031,31400.0
2010-10-22 15:00:00,55.69,55.77,55.69,55.75,18900.0,39.9816,40.039,39.9816,40.0246,18900.0
2010-10-22 15:30:00,55.74,55.82,55.72,55.82,26400.0,40.0175,40.0749,40.0031,40.0749,26400.0
2010-10-25 09:30:00,56.14,56.35,56.14,56.32,116400.0,40.3046,40.4554,40.3046,40.4339,116400.0
2010-10-25 10:00:00,56.35,56.42,56.25,56.27,39500.0,40.4554,40.5057,40.3836,40.398,39500.0
2010-10-25 10:30:00,56.27,56.29,56.05,56.1,27900.0,40.398,40.4123,40.24,40.2759,27900.0
2010-10-25 11:00:00,56.1,56.12,56.0,56.12,26200.0,40.2759,40.2903,40.2041,40.2903,26200.0
2010-10-25 11:30:00,56.14,56.17,56.02,56.03,30100.0,40.3046,40.3262,40.2185,40.2257,30100.0
2010-10-25 12:00:00,56.04,56.05,55.89,55.95,64800.0,40.2328,40.24,40.1251,40.1682,64800.0
2010-10-25 12:30:00,55.93,55.98,55.91,55.92,21300.0,40.1539,40.1898,40.1395,40.1467,21300.0
2010-10-25 13:00:00,55.92,56.06,55.9,56.06,32900.0,40.1467,40.2472,40.1323,40.2472,32900.0
2010-10-25 13:30:00,56.07,56.07,55.98,56.0,15200.0,40.2544,40.2544,40.1898,40.2041,15200.0
2010-10-25 14:00:00,56.01,56.04,55.98,56.01,29000.0,40.2113,40.2328,40.1898,40.2113,29000.0
2010-10-25 14:30:00,56.02,56.05,55.89,55.96,60100.0,40.2185,40.24,40.1251,40.1754,60100.0
2010-10-25 15:00:00,55.97,56.16,55.96,56.15,54000.0,40.1826,40.319,40.1754,40.3118,54000.0
2010-10-25 15:30:00,56.14,56.15,55.83,55.88,72500.0,40.3046,40.3118,40.0821,40.118,72500.0
2010-10-26 09:30:00,55.62,55.71,55.51,55.67,57800.0,39.9313,39.9959,39.8523,39.9672,57800.0
2010-10-26 10:00:00,55.67,55.87,55.67,55.82,43100.0,39.9672,40.1108,39.9672,40.0749,43100.0
2010-10-26 10:30:00,55.83,55.85,55.71,55.85,25200.0,40.0821,40.0964,39.9959,40.0964,25200.0
2010-10-26 11:00:00,55.83,55.9,55.71,55.89,40900.0,40.0821,40.1323,39.9959,40.1251,40900.0
2010-10-26 11:30:00,55.87,55.87,55.79,55.86,15800.0,40.1108,40.1108,40.0534,40.1036,15800.0
2010-10-26 12:00:00,55.86,55.9,55.84,55.86,18300.0,40.1036,40.1323,40.0893,40.1036,18300.0
2010-10-26 12:30:00,55.85,55.87,55.8,55.83,17400.0,40.0964,40.1108,40.0605,40.0821,17400.0
2010-10-26 13:00:00,55.84,55.9,55.79,55.8,23400.0,40.0893,40.1323,40.0534,40.0605,23400.0
2010-10-26 13:30:00,55.8,55.84,55.72,55.73,12500.0,40.0605,40.0893,40.0031,40.0103,12500.0
2010-10-26 14:00:00,55.74,55.75,55.65,55.74,79900.0,40.0175,40.0246,39.9528,40.0175,79900.0
2010-10-26 14:30:00,55.74,55.83,55.69,55.8,32100.0,40.0175,40.0821,39.9816,40.0605,32100.0
2010-10-26 15:00:00,55.78,55.92,55.78,55.87,36000.0,40.0462,40.1467,40.0462,40.1108,36000.0
2010-10-26 15:30:00,55.85,55.88,55.78,55.87,31200.0,40.0964,40.118,40.0462,40.1108,31200.0
2010-10-26 16:00:00,55.87,55.87,55.87,55.87,0.0,40.1108,40.1108,40.1108,40.1108,0.0
2010-10-27 09:30:00,55.5,55.63,55.43,55.61,63600.0,39.8452,39.9385,39.7949,39.9241,63600.0
2010-10-27 10:00:00,55.67,55.71,55.36,55.38,62400.0,39.9672,39.9959,39.7446,39.759,62400.0
2010-10-27 10:30:00,55.35,55.44,55.31,55.31,19400.0,39.7375,39.8021,39.7087,39.7087,19400.0
2010-10-27 11:00:00,55.3,55.33,55.23,55.29,19500.0,39.7016,39.7231,39.6513,39.6944,19500.0
2010-10-27 11:30:00,55.3,55.42,55.27,55.38,15000.0,39.7016,39.7877,39.68,39.759,15000.0
2010-10-27 12:00:00,55.4,55.41,55.31,55.31,22800.0,39.7734,39.7805,39.7087,39.7087,22800.0
2010-10-27 12:30:00,55.3,55.33,55.25,55.28,14900.0,39.7016,39.7231,39.6657,39.6872,14900.0
2010-10-27 13:00:00,55.29,55.31,55.18,55.29,20000.0,39.6944,39.7087,39.6154,39.6944,20000.0
2010-10-27 13:30:00,55.27,55.34,55.24,55.34,7800.0,39.68,39.7303,39.6585,39.7303,7800.0
2010-10-27 14:00:00,55.37,55.41,55.33,55.36,16200.0,39.7518,39.7805,39.7231,39.7446,16200.0
2010-10-27 14:30:00,55.32,55.51,55.31,55.46,45300.0,39.7159,39.8523,39.7087,39.8164,45300.0
2010-10-27 15:00:00,55.48,55.55,55.42,55.49,67400.0,39.8308,39.8811,39.7877,39.838,67400.0
2010-10-27 15:30:00,55.51,55.71,55.49,55.65,75900.0,39.8523,39.9959,39.838,39.9528,75900.0
2010-10-28 09:30:00,56.03,56.03,55.87,55.9,37900.0,40.2257,40.2257,40.1108,40.1323,37900.0
2010-10-28 10:00:00,55.94,55.96,55.63,55.65,36000.0,40.161,40.1754,39.9385,39.9528,36000.0
2010-10-28 10:30:00,55.61,55.68,55.57,55.64,117600.0,39.9241,39.9744,39.8954,39.9457,117600.0
2010-10-28 11:00:00,55.64,55.76,55.63,55.73,53600.0,39.9457,40.0318,39.9385,40.0103,53600.0
2010-10-28 11:30:00,55.73,55.73,55.6,55.61,46200.0,40.0103,40.0103,39.9169,39.9241,46200.0
2010-10-28 12:00:00,55.55,55.57,55.49,55.5,46000.0,39.8811,39.8954,39.838,39.8452,46000.0
2010-10-28 12:30:00,55.48,55.54,55.45,55.49,14200.0,39.8308,39.8739,39.8093,39.838,14200.0
2010-10-28 13:00:00,55.51,55.75,55.51,55.6,52300.0,39.8523,40.0246,39.8523,39.9169,52300.0
2010-10-28 13:30:00,55.65,55.66,55.57,55.64,22600.0,39.9528,39.96,39.8954,39.9457,22600.0
2010-10-28 14:00:00,55.63,55.71,55.63,55.67,38100.0,39.9385,39.9959,39.9385,39.9672,38100.0
2010-10-28 14:30:00,55.65,55.71,55.64,55.69,69000.0,39.9528,39.9959,39.9457,39.9816,69000.0
2010-10-28 15:00:00,55.72,55.74,55.59,55.64,16200.0,40.0031,40.0175,39.9098,39.9457,16200.0
2010-10-28 15:30:00,55.65,55.82,55.64,55.74,50000.0,39.9528,40.0749,39.9457,40.0175,50000.0
2010-10-29 09:30:00,55.65,55.65,55.5,55.52,56700.0,39.9528,39.9528,39.8452,39.8595,56700.0
2010-10-29 10:00:00,55.48,55.73,55.48,55.67,18600.0,39.8308,40.0103,39.8308,39.9672,18600.0
2010-10-29 10:30:00,55.66,55.67,55.56,55.64,30600.0,39.96,39.9672,39.8882,39.9457,30600.0
2010-10-29 11:00:00,55.64,55.7,55.6,55.62,38900.0,39.9457,39.9887,39.9169,39.9313,38900.0
2010-10-29 11:30:00,55.59,55.6,55.47,55.56,68700.0,39.9098,39.9169,39.8236,39.8882,68700.0
2010-10-29 12:00:00,55.55,55.64,55.55,55.62,65200.0,39.8811,39.9457,39.8811,39.9313,65200.0
2010-10-29 12:30:00,55.63,55.65,55.6,55.63,49500.0,39.9385,39.9528,39.9169,39.9385,49500.0
2010-10-29 13:00:00,55.64,55.65,55.58,55.64,25600.0,39.9457,39.9528,39.9026,39.9457,25600.0
2010-10-29 13:30:00,55.65,55.71,55.63,55.71,30900.0,39.9528,39.9959,39.9385,39.9959,30900.0
2010-10-29 14:00:00,55.71,55.72,55.66,55.66,9300.0,39.9959,40.0031,39.96,39.96,9300.0
2010-10-29 14:30:00,55.66,55.66,55.58,55.59,60900.0,39.96,39.96,39.9026,39.9098,60900.0
2010-10-29 15:00:00,55.59,55.67,55.58,55.65,33300.0,39.9098,39.9672,39.9026,39.9528,33300.0
2010-10-29 15:30:00,55.66,55.73,55.65,55.67,49500.0,39.96,40.0103,39.9528,39.9672,49500.0
2010-11-01 09:30:00,55.98,56.06,55.86,55.99,19400.0,40.1898,40.2472,40.1036,40.1969,19400.0
2010-11-01 10:00:00,56.04,56.22,56.03,56.09,31100.0,40.2328,40.3621,40.2257,40.2687,31100.0
2010-11-01 10:30:00,56.1,56.14,56.03,56.05,21400.0,40.2759,40.3046,40.2257,40.24,21400.0
2010-11-01 11:00:00,56.0,56.03,55.9,55.93,41000.0,40.2041,40.2257,40.1323,40.1539,41000.0
2010-11-01 11:30:00,55.92,55.92,55.81,55.91,22100.0,40.1467,40.1467,40.0677,40.1395,22100.0
2010-11-01 12:00:00,55.92,55.93,55.84,55.91,19400.0,40.1467,40.1539,40.0893,40.1395,19400.0
2010-11-01 12:30:00,55.89,55.9,55.76,55.78,64000.0,40.1251,40.1323,40.0318,40.0462,64000.0
2010-11-01 13:00:00,55.8,55.85,55.73,55.77,22100.0,40.0605,40.0964,40.0103,40.039,22100.0
2010-11-01 13:30:00,55.78,55.88,55.77,55.84,27900.0,40.0462,40.118,40.039,40.0893,27900.0
2010-11-01 14:00:00,55.81,55.81,55.71,55.71,17500.0,40.0677,40.0677,39.9959,39.9959,17500.0
2010-11-01 14:30:00,55.7,55.72,55.51,55.56,32700.0,39.9887,40.0031,39.8523,39.8882,32700.0
2010-11-01 15:00:00,55.56,55.56,55.26,55.42,116900.0,39.8882,39.8882,39.6729,39.7877,116900.0
2010-11-01 15:30:00,55.41,55.6,55.4,55.58,60100.0,39.7805,39.9169,39.7734,39.9026,60100.0
2010-11-02 09:30:00,55.98,56.06,55.91,55.98,80900.0,40.1898,40.2472,40.1395,40.1898,80900.0
2010-11-02 10:00:00,55.95,55.96,55.83,55.87,13200.0,40.1682,40.1754,40.0821,40.1108,13200.0
2010-11-02 10:30:00,55.83,55.86,55.77,55.83,28500.0,40.0821,40.1036,40.039,40.0821,28500.0
2010-11-02 11:00:00,55.8,55.9,55.8,55.84,136000.0,40.0605,40.1323,40.0605,40.0893,136000.0
2010-11-02 11:30:00,55.86,55.89,55.83,55.85,38700.0,40.1036,40.1251,40.0821,40.0964,38700.0
2010-11-02 12:00:00,55.87,55.9,55.87,55.87,10600.0,40.1108,40.1323,40.1108,40.1108,10600.0
2010-11-02 12:30:00,55.87,55.96,55.87,55.95,7700.0,40.1108,40.1754,40.1108,40.1682,7700.0
2010-11-02 13:00:00,55.95,55.98,55.92,55.96,10000.0,40.1682,40.1898,40.1467,40.1754,10000.0
2010-11-02 13:30:00,55.94,56.04,55.94,56.02,26400.0,40.161,40.2328,40.161,40.2185,26400.0
2010-11-02 14:00:00,56.03,56.03,55.94,55.95,14000.0,40.2257,40.2257,40.161,40.1682,14000.0
2010-11-02 14:30:00,55.95,55.96,55.88,55.9,16300.0,40.1682,40.1754,40.118,40.1323,16300.0
2010-11-02 15:00:00,55.9,55.96,55.89,55.93,7600.0,40.1323,40.1754,40.1251,40.1539,7600.0
2010-11-02 15:30:00,55.91,55.96,55.86,55.91,35900.0,40.1395,40.1754,40.1036,40.1395,35900.0
2010-11-02 16:00:00,55.91,55.91,55.91,55.91,0.0,40.1395,40.1395,40.1395,40.1395,0.0
2010-11-03 09:30:00,56.05,56.07,55.99,56.04,30900.0,40.24,40.2544,40.1969,40.2328,30900.0
2010-11-03 10:00:00,56.05,56.1,55.98,56.07,23600.0,40.24,40.2759,40.1898,40.2544,23600.0
2010-11-03 10:30:00,56.05,56.1,55.95,56.0,33300.0,40.24,40.2759,40.1682,40.2041,33300.0
2010-11-03 11:00:00,55.96,55.98,55.83,55.85,27800.0,40.1754,40.1898,40.0821,40.0964,27800.0
2010-11-03 11:30:00,55.87,55.93,55.84,55.87,41100.0,40.1108,40.1539,40.0893,40.1108,41100.0
2010-11-03 12:00:00,55.84,55.85,55.76,55.83,31500.0,40.0893,40.0964,40.0318,40.0821,31500.0
2010-11-03 12:30:00,55.82,55.88,55.81,55.83,21000.0,40.0749,40.118,40.0677,40.0821,21000.0
2010-11-03 13:00:00,55.84,55.92,55.82,55.84,45500.0,40.0893,40.1467,40.0749,40.0893,45500.0
2010-11-03 13:30:00,55.82,55.87,55.8,55.86,21400.0,40.0749,40.1108,40.0605,40.1036,21400.0
2010-11-03 14:00:00,55.88,56.16,55.59,55.62,449200.0,40.118,40.319,39.9098,39.9313,449200.0
2010-11-03 14:30:00,55.65,56.12,55.52,56.12,88300.0,39.9528,40.2903,39.8595,40.2903,88300.0
2010-11-03 15:00:00,56.07,56.22,56.04,56.11,51000.0,40.2544,40.3621,40.2328,40.2831,51000.0
2010-11-03 15:30:00,56.11,56.21,56.02,56.19,22100.0,40.2831,40.3549,40.2185,40.3405,22100.0
2010-11-04 09:30:00,56.78,56.91,56.74,56.87,55500.0,40.7641,40.8574,40.7354,40.8287,55500.0
2010-11-04 10:00:00,56.85,56.98,56.75,56.97,37300.0,40.8144,40.9077,40.7426,40.9005,37300.0
2010-11-04 10:30:00,56.97,57.05,56.92,57.05,45600.0,40.9005,40.9579,40.8646,40.9579,45600.0
2010-11-04 11:00:00,57.06,57.13,56.98,57.01,46100.0,40.9651,41.0154,40.9077,40.9292,46100.0
2010-11-04 11:30:00,57.0,57.05,56.98,57.0,142000.0,40.9221,40.9579,40.9077,40.9221,142000.0
2010-11-04 12:00:00,57.01,57.06,56.98,57.04,19300.0,40.9292,40.9651,40.9077,40.9508,19300.0
2010-11-04 12:30:00,57.03,57.09,57.02,57.05,54200.0,40.9436,40.9867,40.9364,40.9579,54200.0
2010-11-04 13:00:00,57.07,57.1,57.05,57.09,22400.0,40.9723,40.9938,40.9579,40.9867,22400.0
2010-11-04 13:30:00,57.1,57.12,57.04,57.05,38700.0,40.9938,41.0082,40.9508,40.9579,38700.0
2010-11-04 14:00:00,57.05,57.1,57.0,57.09,69900.0,40.9579,40.9938,40.9221,40.9867,69900.0
2010-11-04 14:30:00,57.09,57.17,57.09,57.11,50100.0,40.9867,41.0441,40.9867,41.001,50100.0
2010-11-04 15:00:00,57.11,57.32,57.09,57.32,60200.0,41.001,41.1518,40.9867,41.1518,60200.0
2010-11-04 15:30:00,57.32,57.43,57.27,57.41,96700.0,41.1518,41.2308,41.1159,41.2164,96700.0
2010-11-05 09:30:00,57.46,57.65,57.38,57.61,50200.0,41.2523,41.3887,41.1949,41.36,50200.0
2010-11-05 10:00:00,57.65,57.84,57.56,57.83,16400.0,41.3887,41.5251,41.3241,41.5179,16400.0
2010-11-05 10:30:00,57.83,57.9,57.82,57.84,66600.0,41.5179,41.5682,41.5108,41.5251,66600.0
2010-11-05 11:00:00,57.83,57.84,57.73,57.76,115400.0,41.5179,41.5251,41.4461,41.4677,115400.0
2010-11-05 11:30:00,57.77,57.77,57.53,57.53,41700.0,41.4749,41.4749,41.3026,41.3026,41700.0
2010-11-05 12:00:00,57.5,57.64,57.5,57.56,62000.0,41.281,41.3815,41.281,41.3241,62000.0
2010-11-05 12:30:00,57.56,57.68,57.55,57.63,36600.0,41.3241,41.4102,41.3169,41.3743,36600.0
2010-11-05 13:00:00,57.64,57.72,57.64,57.7,20800.0,41.3815,41.439,41.3815,41.4246,20800.0
2010-11-05 13:30:00,57.68,57.69,57.65,57.68,9200.0,41.4102,41.4174,41.3887,41.4102,9200.0
2010-11-05 14:00:00,57.68,57.69,57.51,57.54,35300.0,41.4102,41.4174,41.2882,41.3097,35300.0
2010-11-05 14:30:00,57.55,57.62,57.55,57.56,25100.0,41.3169,41.3672,41.3169,41.3241,25100.0
2010-11-05 15:00:00,57.59,57.61,57.53,57.61,38300.0,41.3456,41.36,41.3026,41.36,38300.0
2010-11-05 15:30:00,57.62,57.81,57.56,57.78,211700.0,41.3672,41.5036,41.3241,41.482,211700.0
2010-11-08 09:30:00,57.57,57.6,57.41,57.43,19700.0,41.3313,41.3528,41.2164,41.2308,19700.0
2010-11-08 10:00:00,57.4,57.51,57.38,57.47,24000.0,41.2092,41.2882,41.1949,41.2595,24000.0
2010-11-08 10:30:00,57.49,57.5,57.34,57.34,48500.0,41.2738,41.281,41.1661,41.1661,48500.0
2010-11-08 11:00:00,57.33,57.41,57.28,57.4,22200.0,41.159,41.2164,41.1231,41.2092,22200.0
2010-11-08 11:30:00,57.41,57.5,57.39,57.49,17600.0,41.2164,41.281,41.202,41.2738,17600.0
2010-11-08 12:00:00,57.49,57.57,57.46,57.54,23900.0,41.2738,41.3313,41.2523,41.3097,23900.0
2010-11-08 12:30:00,57.5,57.52,57.48,57.5,24200.0,41.281,41.2954,41.2667,41.281,24200.0
2010-11-08 13:00:00,57.51,57.59,57.5,57.56,27300.0,41.2882,41.3456,41.281,41.3241,27300.0
2010-11-08 13:30:00,57.55,57.55,57.46,57.52,27700.0,41.3169,41.3169,41.2523,41.2954,27700.0
2010-11-08 14:00:00,57.52,57.63,57.5,57.59,38300.0,41.2954,41.3743,41.281,41.3456,38300.0
2010-11-08 14:30:00,57.59,57.59,57.51,57.53,57200.0,41.3456,41.3456,41.2882,41.3026,57200.0
2010-11-08 15:00:00,57.55,57.62,57.52,57.6,6500.0,41.3169,41.3672,41.2954,41.3528,6500.0
2010-11-08 15:30:00,57.61,57.66,57.53,57.58,48200.0,41.36,41.3959,41.3026,41.3385,48200.0
2010-11-09 09:30:00,57.72,57.76,57.45,57.55,31100.0,41.439,41.4677,41.2451,41.3169,31100.0
2010-11-09 10:00:00,57.57,57.68,57.57,57.62,7900.0,41.3313,41.4102,41.3313,41.3672,7900.0
2010-11-09 10:30:00,57.62,57.62,57.45,57.52,27200.0,41.3672,41.3672,41.2451,41.2954,27200.0
2010-11-09 11:00:00,57.51,57.54,57.44,57.51,24600.0,41.2882,41.3097,41.2379,41.2882,24600.0
2010-11-09 11:30:00,57.47,57.51,57.34,57.34,13600.0,41.2595,41.2882,41.1661,41.1661,13600.0
2010-11-09 12:00:00,57.34,57.37,57.3,57.32,12000.0,41.1661,41.1877,41.1374,41.1518,12000.0
2010-11-09 12:30:00,57.34,57.35,57.27,57.3,9700.0,41.1661,41.1733,41.1159,41.1374,9700.0
2010-11-09 13:00:00,57.33,57.4,57.25,57.26,37100.0,41.159,41.2092,41.1015,41.1087,37100.0
2010-11-09 13:30:00,57.24,57.29,57.09,57.15,30100.0,41.0944,41.1303,40.9867,41.0297,30100.0
2010-11-09 14:00:00,57.17,57.27,57.15,57.2,25300.0,41.0441,41.1159,41.0297,41.0656,25300.0
2010-11-09 14:30:00,57.21,57.3,57.21,57.24,51400.0,41.0728,41.1374,41.0728,41.0944,51400.0
2010-11-09 15:00:00,57.23,57.23,57.06,57.11,63800.0,41.0872,41.0872,40.9651,41.001,63800.0
2010-11-09 15:30:00,57.05,57.14,56.83,57.05,35900.0,40.9579,41.0226,40.8,40.9579,35900.0
2010-11-09 16:00:00,57.05,57.05,57.05,57.05,0.0,40.9579,40.9579,40.9579,40.9579,0.0
2010-11-10 09:30:00,57.08,57.08,56.73,56.75,33900.0,40.9795,40.9795,40.7282,40.7426,33900.0
2010-11-10 10:00:00,56.78,56.78,56.57,56.62,29700.0,40.7641,40.7641,40.6133,40.6492,29700.0
2010-11-10 10:30:00,56.62,56.83,56.62,56.75,44200.0,40.6492,40.8,40.6492,40.7426,44200.0
2010-11-10 11:00:00,56.79,56.82,56.68,56.79,50800.0,40.7713,40.7928,40.6923,40.7713,50800.0
2010-11-10 11:30:00,56.83,57.01,56.83,57.0,17500.0,40.8,40.9292,40.8,40.9221,17500.0
2010-11-10 12:00:00,57.0,57.02,56.88,56.9,11300.0,40.9221,40.9364,40.8359,40.8503,11300.0
2010-11-10 12:30:00,56.91,56.98,56.89,56.98,11500.0,40.8574,40.9077,40.8431,40.9077,11500.0
2010-11-10 13:00:00,56.92,57.16,56.85,57.15,36700.0,40.8646,41.0369,40.8144,41.0297,36700.0
2010-11-10 13:30:00,57.14,57.16,57.06,57.11,21400.0,41.0226,41.0369,40.9651,41.001,21400.0
2010-11-10 14:00:00,57.11,57.29,57.11,57.23,30400.0,41.001,41.1303,41.001,41.0872,30400.0
2010-11-10 14:30:00,57.23,57.23,57.16,57.22,27600.0,41.0872,41.0872,41.0369,41.08,27600.0
2010-11-10 15:00:00,57.23,57.24,57.14,57.2,35800.0,41.0872,41.0944,41.0226,41.0656,35800.0
2010-11-10 15:30:00,57.22,57.3,57.17,57.29,21900.0,41.08,41.1374,41.0441,41.1303,21900.0
2010-11-11 09:30:00,56.88,56.99,56.76,56.92,42500.0,40.8359,40.9149,40.7497,40.8646,42500.0
2010-11-11 10:00:00,56.91,57.05,56.83,56.96,49500.0,40.8574,40.9579,40.8,40.8933,49500.0
2010-11-11 10:30:00,56.97,56.97,56.82,56.93,58700.0,40.9005,40.9005,40.7928,40.8718,58700.0
2010-11-11 11:00:00,56.95,56.95,56.81,56.85,68800.0,40.8862,40.8862,40.7856,40.8144,68800.0
2010-11-11 11:30:00,56.85,56.97,56.85,56.94,39700.0,40.8144,40.9005,40.8144,40.879,39700.0
2010-11-11 12:00:00,56.94,57.01,56.94,56.99,54300.0,40.879,40.9292,40.879,40.9149,54300.0
2010-11-11 12:30:00,56.99,57.01,56.93,56.94,56800.0,40.9149,40.9292,40.8718,40.879,56800.0
2010-11-11 13:00:00,56.94,57.02,56.91,56.99,36800.0,40.879,40.9364,40.8574,40.9149,36800.0
2010-11-11 13:30:00,57.0,57.12,56.99,57.12,15100.0,40.9221,41.0082,40.9149,41.0082,15100.0
2010-11-11 14:00:00,57.07,57.18,57.07,57.16,17100.0,40.9723,41.0513,40.9723,41.0369,17100.0
2010-11-11 14:30:00,57.17,57.22,57.1,57.12,50700.0,41.0441,41.08,40.9938,41.0082,50700.0
2010-11-11 15:00:00,57.09,57.16,57.05,57.07,39700.0,40.9867,41.0369,40.9579,40.9723,39700.0
2010-11-11 15:30:00,57.11,57.13,56.96,57.13,76200.0,41.001,41.0154,40.8933,41.0154,76200.0
2010-11-12 09:30:00,56.74,57.0,56.69,56.95,26900.0,40.7354,40.9221,40.6995,40.8862,26900.0
2010-11-12 10:00:00,56.91,56.98,56.74,56.74,42400.0,40.8574,40.9077,40.7354,40.7354,42400.0
2010-11-12 10:30:00,56.73,56.74,56.55,56.58,125000.0,40.7282,40.7354,40.599,40.6205,125000.0
2010-11-12 11:00:00,56.57,56.72,56.49,56.68,57700.0,40.6133,40.721,40.5559,40.6923,57700.0
2010-11-12 11:30:00,56.7,56.7,56.51,56.58,66100.0,40.7067,40.7067,40.5703,40.6205,66100.0
2010-11-12 12:00:00,56.56,56.61,56.4,56.42,106900.0,40.6062,40.6421,40.4913,40.5057,106900.0
2010-11-12 12:30:00,56.41,56.47,56.33,56.36,74600.0,40.4985,40.5415,40.441,40.4626,74600.0
2010-11-12 13:00:00,56.35,56.43,56.3,56.42,18300.0,40.4554,40.5128,40.4195,40.5057,18300.0
2010-11-12 13:30:00,56.41,56.49,56.35,56.36,32300.0,40.4985,40.5559,40.4554,40.4626,32300.0
2010-11-12 14:00:00,56.35,56.49,56.33,56.38,40800.0,40.4554,40.5559,40.441,40.4769,40800.0
2010-11-12 14:30:00,56.39,56.55,56.35,56.49,75200.0,40.4841,40.599,40.4554,40.5559,75200.0
2010-11-12 15:00:00,56.48,56.62,56.46,56.5,28900.0,40.5487,40.6492,40.5344,40.5631,28900.0
2010-11-12 15:30:00,56.48,56.57,56.43,56.53,52000.0,40.5487,40.6133,40.5128,40.5846,52000.0
2010-11-15 09:30:00,56.69,56.88,56.69,56.77,43300.0,40.6995,40.8359,40.6995,40.7569,43300.0
2010-11-15 10:00:00,56.75,56.85,56.67,56.81,35200.0,40.7426,40.8144,40.6851,40.7856,35200.0
2010-11-15 10:30:00,56.82,56.87,56.78,56.81,20800.0,40.7928,40.8287,40.7641,40.7856,20800.0
2010-11-15 11:00:00,56.86,56.88,56.75,56.84,25900.0,40.8215,40.8359,40.7426,40.8072,25900.0
2010-11-15 11:30:00,56.87,57.05,56.86,57.02,29300.0,40.8287,40.9579,40.8215,40.9364,29300.0
2010-11-15 12:00:00,57.01,57.04,56.88,56.94,43500.0,40.9292,40.9508,40.8359,40.879,43500.0
2010-11-15 12:30:00,56.94,56.98,56.93,56.98,30100.0,40.879,40.9077,40.8718,40.9077,30100.0
2010-11-15 13:00:00,56.96,57.0,56.89,56.98,35900.0,40.8933,40.9221,40.8431,40.9077,35900.0
2010-11-15 13:30:00,57.0,57.01,56.94,56.94,31600.0,40.9221,40.9292,40.879,40.879,31600.0
2010-11-15 14:00:00,56.93,56.96,56.8,56.83,60100.0,40.8718,40.8933,40.7785,40.8,60100.0
2010-11-15 14:30:00,56.83,56.88,56.76,56.86,28500.0,40.8,40.8359,40.7497,40.8215,28500.0
2010-11-15 15:00:00,56.84,56.84,56.6,56.69,43700.0,40.8072,40.8072,40.6349,40.6995,43700.0
2010-11-15 15:30:00,56.69,56.69,56.51,56.54,43200.0,40.6995,40.6995,40.5703,40.5918,43200.0
2010-11-16 09:30:00,56.27,56.28,56.04,56.14,71900.0,40.398,40.4051,40.2328,40.3046,71900.0
2010-11-16 10:00:00,56.11,56.24,56.07,56.13,33900.0,40.2831,40.3764,40.2544,40.2975,33900.0
2010-11-16 10:30:00,56.11,56.11,55.88,55.94,53000.0,40.2831,40.2831,40.118,40.161,53000.0
2010-11-16 11:00:00,55.94,55.96,55.68,55.74,37500.0,40.161,40.1754,39.9744,40.0175,37500.0
2010-11-16 11:30:00,55.75,55.77,55.52,55.65,56100.0,40.0246,40.039,39.8595,39.9528,56100.0
2010-11-16 12:00:00,55.67,55.73,55.59,55.62,63800.0,39.9672,40.0103,39.9098,39.9313,63800.0
2010-11-16 12:30:00,55.62,55.65,55.48,55.65,36300.0,39.9313,39.9528,39.8308,39.9528,36300.0
2010-11-16 13:00:00,55.64,55.66,55.54,55.66,21700.0,39.9457,39.96,39.8739,39.96,21700.0
2010-11-16 13:30:00,55.64,55.75,55.61,55.74,31300.0,39.9457,40.0246,39.9241,40.0175,31300.0
2010-11-16 14:00:00,55.72,55.73,55.56,55.58,20900.0,40.0031,40.0103,39.8882,39.9026,20900.0
2010-11-16 14:30:00,55.58,55.63,55.44,55.6,20500.0,39.9026,39.9385,39.8021,39.9169,20500.0
2010-11-16 15:00:00,55.61,55.65,55.43,55.52,35600.0,39.9241,39.9528,39.7949,39.8595,35600.0
2010-11-16 15:30:00,55.53,55.78,55.51,55.72,36900.0,39.8667,40.0462,39.8523,40.0031,36900.0
2010-11-16 16:00:00,55.73,55.73,55.73,55.73,11300.0,40.0103,40.0103,40.0103,40.0103,11300.0
2010-11-17 09:30:00,55.77,55.77,55.5,55.71,52300.0,40.039,40.039,39.8452,39.9959,52300.0
2010-11-17 10:00:00,55.73,55.88,55.71,55.83,43200.0,40.0103,40.118,39.9959,40.0821,43200.0
2010-11-17 10:30:00,55.85,55.86,55.65,55.68,87800.0,40.0964,40.1036,39.9528,39.9744,87800.0
2010-11-17 11:00:00,55.66,55.78,55.64,55.78,116800.0,39.96,40.0462,39.9457,40.0462,116800.0
2010-11-17 11:30:00,55.77,55.82,55.68,55.8,106800.0,40.039,40.0749,39.9744,40.0605,106800.0
2010-11-17 12:00:00,55.79,55.82,55.72,55.74,42000.0,40.0534,40.0749,40.0031,40.0175,42000.0
2010-11-17 12:30:00,55.71,55.76,55.7,55.73,16900.0,39.9959,40.0318,39.9887,40.0103,16900.0
2010-11-17 13:00:00,55.69,55.79,55.67,55.78,33000.0,39.9816,40.0534,39.9672,40.0462,33000.0
2010-11-17 13:30:00,55.78,55.82,55.68,55.74,41600.0,40.0462,40.0749,39.9744,40.0175,41600.0
2010-11-17 14:00:00,55.77,55.78,55.66,55.7,50800.0,40.039,40.0462,39.96,39.9887,50800.0
2010-11-17 14:30:00,55.7,55.76,55.7,55.71,36000.0,39.9887,40.0318,39.9887,39.9959,36000.0
2010-11-17 15:00:00,55.7,55.71,55.51,55.51,168700.0,39.9887,39.9959,39.8523,39.8523,168700.0
2010-11-17 15:30:00,55.52,55.68,55.51,55.64,138600.0,39.8595,39.9744,39.8523,39.9457,138600.0
2010-11-18 09:30:00,56.19,56.3,56.16,56.16,68900.0,40.3405,40.4195,40.319,40.319,68900.0
2010-11-18 10:00:00,56.19,56.53,56.19,56.51,79400.0,40.3405,40.5846,40.3405,40.5703,79400.0
2010-11-18 10:30:00,56.5,56.53,56.47,56.5,30400.0,40.5631,40.5846,40.5415,40.5631,30400.0
2010-11-18 11:00:00,56.51,56.56,56.45,56.48,57900.0,40.5703,40.6062,40.5272,40.5487,57900.0
2010-11-18 11:30:00,56.48,56.51,56.42,56.43,14400.0,40.5487,40.5703,40.5057,40.5128,14400.0
2010-11-18 12:00:00,56.44,56.54,56.44,56.49,15900.0,40.52,40.5918,40.52,40.5559,15900.0
2010-11-18 12:30:00,56.48,56.54,56.45,56.5,27900.0,40.5487,40.5918,40.5272,40.5631,27900.0
2010-11-18 13:00:00,56.51,56.52,56.48,56.51,9400.0,40.5703,40.5774,40.5487,40.5703,9400.0
2010-11-18 13:30:00,56.48,56.5,56.43,56.43,167400.0,40.5487,40.5631,40.5128,40.5128,167400.0
2010-11-18 14:00:00,56.43,56.48,56.39,56.41,245900.0,40.5128,40.5487,40.4841,40.4985,245900.0
2010-11-18 14:30:00,56.41,56.5,56.41,56.47,81900.0,40.4985,40.5631,40.4985,40.5415,81900.0
2010-11-18 15:00:00,56.47,56.49,56.4,56.43,35800.0,40.5415,40.5559,40.4913,40.5128,35800.0
2010-11-18 15:30:00,56.41,56.42,56.29,56.36,50700.0,40.4985,40.5057,40.4123,40.4626,50700.0
2010-11-19 09:30:00,56.27,56.33,55.98,56.05,21300.0,40.398,40.441,40.1898,40.24,21300.0
2010-11-19 10:00:00,56.01,56.1,56.01,56.04,43900.0,40.2113,40.2759,40.2113,40.2328,43900.0
2010-11-19 10:30:00,56.04,56.25,56.02,56.18,28600.0,40.2328,40.3836,40.2185,40.3333,28600.0
2010-11-19 11:00:00,56.18,56.24,56.15,56.24,38400.0,40.3333,40.3764,40.3118,40.3764,38400.0
2010-11-19 11:30:00,56.24,56.31,56.22,56.24,15500.0,40.3764,40.4267,40.3621,40.3764,15500.0
2010-11-19 12:00:00,56.26,56.26,56.22,56.23,23200.0,40.3908,40.3908,40.3621,40.3692,23200.0
2010-11-19 12:30:00,56.22,56.33,56.21,56.33,20100.0,40.3621,40.441,40.3549,40.441,20100.0
2010-11-19 13:00:00,56.32,56.37,56.3,56.3,9400.0,40.4339,40.4698,40.4195,40.4195,9400.0
2010-11-19 13:30:00,56.3,56.34,56.29,56.33,23100.0,40.4195,40.4482,40.4123,40.441,23100.0
2010-11-19 14:00:00,56.33,56.4,56.32,56.36,20900.0,40.441,40.4913,40.4339,40.4626,20900.0
2010-11-19 14:30:00,56.37,56.41,56.33,56.37,16000.0,40.4698,40.4985,40.441,40.4698,16000.0
2010-11-19 15:00:00,56.37,56.39,56.33,56.34,16400.0,40.4698,40.4841,40.441,40.4482,16400.0
2010-11-19 15:30:00,56.32,56.48,56.3,56.47,27100.0,40.4339,40.5487,40.4195,40.5415,27100.0
2010-11-22 09:30:00,56.2,56.32,56.1,56.3,81400.0,40.3477,40.4339,40.2759,40.4195,81400.0
2010-11-22 10:00:00,56.3,56.3,56.1,56.1,36700.0,40.4195,40.4195,40.2759,40.2759,36700.0
2010-11-22 10:30:00,56.06,56.06,55.95,55.97,48500.0,40.2472,40.2472,40.1682,40.1826,48500.0
2010-11-22 11:00:00,55.95,56.05,55.89,56.02,42400.0,40.1682,40.24,40.1251,40.2185,42400.0
2010-11-22 11:30:00,56.03,56.04,55.98,56.01,21800.0,40.2257,40.2328,40.1898,40.2113,21800.0
2010-11-22 12:00:00,56.01,56.01,55.76,55.76,55700.0,40.2113,40.2113,40.0318,40.0318,55700.0
2010-11-22 12:30:00,55.75,55.76,55.64,55.75,51900.0,40.0246,40.0318,39.9457,40.0246,51900.0
2010-11-22 13:00:00,55.77,55.8,55.73,55.78,31300.0,40.039,40.0605,40.0103,40.0462,31300.0
2010-11-22 13:30:00,55.78,55.91,55.78,55.89,20100.0,40.0462,40.1395,40.0462,40.1251,20100.0
2010-11-22 14:00:00,55.88,56.01,55.88,55.99,40900.0,40.118,40.2113,40.118,40.1969,40900.0
2010-11-22 14:30:00,55.93,56.12,55.93,56.09,40700.0,40.1539,40.2903,40.1539,40.2687,40700.0
2010-11-22 15:00:00,56.11,56.13,56.01,56.03,15000.0,40.2831,40.2975,40.2113,40.2257,15000.0
2010-11-22 15:30:00,56.04,56.25,56.01,56.19,29300.0,40.2328,40.3836,40.2113,40.3405,29300.0
2010-11-23 09:30:00,55.57,55.66,55.39,55.4,74900.0,39.8954,39.96,39.7662,39.7734,74900.0
2010-11-23 10:00:00,55.36,55.56,55.36,55.49,42900.0,39.7446,39.8882,39.7446,39.838,42900.0
2010-11-23 10:30:00,55.49,55.6,55.47,55.58,51500.0,39.838,39.9169,39.8236,39.9026,51500.0
2010-11-23 11:00:00,55.55,55.55,55.37,55.37,54700.0,39.8811,39.8811,39.7518,39.7518,54700.0
2010-11-23 11:30:00,55.36,55.46,55.31,55.45,50600.0,39.7446,39.8164,39.7087,39.8093,50600.0
2010-11-23 12:00:00,55.43,55.51,55.38,55.46,46700.0,39.7949,39.8523,39.759,39.8164,46700.0
2010-11-23 12:30:00,55.48,55.58,55.41,55.55,31800.0,39.8308,39.9026,39.7805,39.8811,31800.0
2010-11-23 13:00:00,55.57,55.58,55.47,55.54,17800.0,39.8954,39.9026,39.8236,39.8739,17800.0
2010-11-23 13:30:00,55.56,55.58,55.4,55.42,60300.0,39.8882,39.9026,39.7734,39.7877,60300.0
2010-11-23 14:00:00,55.44,55.48,55.35,55.39,12100.0,39.8021,39.8308,39.7375,39.7662,12100.0
2010-11-23 14:30:00,55.35,55.44,55.35,55.42,23200.0,39.7375,39.8021,39.7375,39.7877,23200.0
2010-11-23 15:00:00,55.41,55.49,55.38,55.43,36000.0,39.7805,39.838,39.759,39.7949,36000.0
2010-11-23 15:30:00,55.45,55.48,55.37,55.44,79400.0,39.8093,39.8308,39.7518,39.8021,79400.0
2010-11-23 16:00:00,55.44,55.44,55.44,55.44,0.0,39.8021,39.8021,39.8021,39.8021,0.0
2010-11-24 09:30:00,55.76,55.91,55.72,55.86,126400.0,40.0318,40.1395,40.0031,40.1036,126400.0
2010-11-24 10:00:00,55.84,56.01,55.75,55.98,34800.0,40.0893,40.2113,40.0246,40.1898,34800.0
2010-11-24 10:30:00,55.96,56.07,55.95,55.99,19300.0,40.1754,40.2544,40.1682,40.1969,19300.0
2010-11-24 11:00:00,56.0,56.04,55.93,55.94,45900.0,40.2041,40.2328,40.1539,40.161,45900.0
2010-11-24 11:30:00,55.95,56.01,55.93,55.95,69800.0,40.1682,40.2113,40.1539,40.1682,69800.0
2010-11-24 12:00:00,56.01,56.02,55.99,56.02,31200.0,40.2113,40.2185,40.1969,40.2185,31200.0
2010-11-24 12:30:00,56.04,56.05,56.01,56.04,21300.0,40.2328,40.24,40.2113,40.2328,21300.0
2010-11-24 13:00:00,56.03,56.1,56.01,56.1,32800.0,40.2257,40.2759,40.2113,40.2759,32800.0
2010-11-24 13:30:00,56.09,56.1,56.06,56.09,8000.0,40.2687,40.2759,40.2472,40.2687,8000.0
2010-11-24 14:00:00,56.08,56.08,55.99,56.03,19200.0,40.2616,40.2616,40.1969,40.2257,19200.0
2010-11-24 14:30:00,56.05,56.07,56.04,56.06,11000.0,40.24,40.2544,40.2328,40.2472,11000.0
2010-11-24 15:00:00,56.05,56.13,56.05,56.11,29500.0,40.24,40.2975,40.24,40.2831,29500.0
2010-11-24 15:30:00,56.09,56.16,56.0,56.14,24400.0,40.2687,40.319,40.2041,40.3046,24400.0
2010-11-26 09:30:00,55.71,55.85,55.59,55.85,28000.0,39.9959,40.0964,39.9098,40.0964,28000.0
2010-11-26 10:00:00,55.85,55.94,55.79,55.89,44700.0,40.0964,40.161,40.0534,40.1251,44700.0
2010-11-26 10:30:00,55.85,55.87,55.76,55.77,31500.0,40.0964,40.1108,40.0318,40.039,31500.0
2010-11-26 11:00:00,55.76,55.8,55.74,55.75,7400.0,40.0318,40.0605,40.0175,40.0246,7400.0
2010-11-26 11:30:00,55.75,55.77,55.65,55.73,5600.0,40.0246,40.039,39.9528,40.0103,5600.0
2010-11-26 12:00:00,55.75,55.77,55.7,55.77,10300.0,40.0246,40.039,39.9887,40.039,10300.0
2010-11-26 12:30:00,55.75,55.8,55.7,55.7,15800.0,40.0246,40.0605,39.9887,39.9887,15800.0
2010-11-29 09:30:00,55.33,55.44,55.07,55.15,43400.0,39.7231,39.8021,39.5364,39.5939,43400.0
2010-11-29 10:00:00,55.14,55.27,55.03,55.19,31300.0,39.5867,39.68,39.5077,39.6226,31300.0
2010-11-29 10:30:00,55.19,55.42,55.19,55.23,14400.0,39.6226,39.7877,39.6226,39.6513,14400.0
2010-11-29 11:00:00,55.26,55.36,55.23,55.31,55800.0,39.6729,39.7446,39.6513,39.7087,55800.0
2010-11-29 11:30:00,55.33,55.34,55.1,55.21,54000.0,39.7231,39.7303,39.558,39.637,54000.0
2010-11-29 12:00:00,55.18,55.34,55.18,55.3,117800.0,39.6154,39.7303,39.6154,39.7016,117800.0
2010-11-29 12:30:00,55.28,55.35,55.26,55.32,71000.0,39.6872,39.7375,39.6729,39.7159,71000.0
2010-11-29 13:00:00,55.3,55.32,55.21,55.21,37900.0,39.7016,39.7159,39.637,39.637,37900.0
2010-11-29 13:30:00,55.21,55.31,55.18,55.28,43200.0,39.637,39.7087,39.6154,39.6872,43200.0
2010-11-29 14:00:00,55.29,55.46,55.27,55.46,94900.0,39.6944,39.8164,39.68,39.8164,94900.0
2010-11-29 14:30:00,55.46,55.68,55.46,55.68,48800.0,39.8164,39.9744,39.8164,39.9744,48800.0
2010-11-29 15:00:00,55.69,55.8,55.68,55.77,80000.0,39.9816,40.0605,39.9744,40.039,80000.0
2010-11-29 15:30:00,55.76,55.83,55.69,55.7,72400.0,40.0318,40.0821,39.9816,39.9887,72400.0
2010-11-30 09:30:00,55.14,55.4,55.14,55.4,48500.0,39.5867,39.7734,39.5867,39.7734,48500.0
2010-11-30 10:00:00,55.41,55.58,55.34,55.56,63300.0,39.7805,39.9026,39.7303,39.8882,63300.0
2010-11-30 10:30:00,55.54,55.54,55.3,55.38,109200.0,39.8739,39.8739,39.7016,39.759,109200.0
2010-11-30 11:00:00,55.4,55.47,55.32,55.37,44200.0,39.7734,39.8236,39.7159,39.7518,44200.0
2010-11-30 11:30:00,55.35,55.5,55.32,55.5,57200.0,39.7375,39.8452,39.7159,39.8452,57200.0
2010-11-30 12:00:00,55.46,55.49,55.4,55.45,44900.0,39.8164,39.838,39.7734,39.8093,44900.0
2010-11-30 12:30:00,55.46,55.51,55.38,55.51,72200.0,39.8164,39.8523,39.759,39.8523,72200.0
2010-11-30 13:00:00,55.5,55.71,55.49,55.69,47000.0,39.8452,39.9959,39.838,39.9816,47000.0
2010-11-30 13:30:00,55.68,55.7,55.58,55.64,25800.0,39.9744,39.9887,39.9026,39.9457,25800.0
2010-11-30 14:00:00,55.63,55.71,55.46,55.47,57500.0,39.9385,39.9959,39.8164,39.8236,57500.0
2010-11-30 14:30:00,55.46,55.63,55.43,55.61,60600.0,39.8164,39.9385,39.7949,39.9241,60600.0
2010-11-30 15:00:00,55.59,55.64,55.52,55.61,63900.0,39.9098,39.9457,39.8595,39.9241,63900.0
2010-11-30 15:30:00,55.62,55.63,55.37,55.39,151500.0,39.9313,39.9385,39.7518,39.7662,151500.0
2010-11-30 16:00:00,55.38,55.38,55.32,55.32,4500.0,39.759,39.759,39.7159,39.7159,4500.0
2010-12-01 09:30:00,56.27,56.36,56.12,56.36,41500.0,40.398,40.4626,40.2903,40.4626,41500.0
2010-12-01 10:00:00,56.39,56.42,56.21,56.21,31300.0,40.4841,40.5057,40.3549,40.3549,31300.0
2010-12-01 10:30:00,56.23,56.33,56.21,56.28,36900.0,40.3692,40.441,40.3549,40.4051,36900.0
2010-12-01 11:00:00,56.25,56.3,56.24,56.26,58700.0,40.3836,40.4195,40.3764,40.3908,58700.0
2010-12-01 11:30:00,56.28,56.58,56.27,56.55,60200.0,40.4051,40.6205,40.398,40.599,60200.0
2010-12-01 12:00:00,56.58,56.64,56.48,56.53,28900.0,40.6205,40.6636,40.5487,40.5846,28900.0
2010-12-01 12:30:00,56.54,56.55,56.48,56.51,15000.0,40.5918,40.599,40.5487,40.5703,15000.0
2010-12-01 13:00:00,56.5,56.6,56.45,56.47,52400.0,40.5631,40.6349,40.5272,40.5415,52400.0
2010-12-01 13:30:00,56.48,56.53,56.46,56.53,19200.0,40.5487,40.5846,40.5344,40.5846,19200.0
2010-12-01 14:00:00,56.53,56.59,56.46,56.52,39900.0,40.5846,40.6277,40.5344,40.5774,39900.0
2010-12-01 14:30:00,56.52,56.63,56.52,56.61,32700.0,40.5774,40.6564,40.5774,40.6421,32700.0
2010-12-01 15:00:00,56.61,56.61,56.53,56.57,56500.0,40.6421,40.6421,40.5846,40.6133,56500.0
2010-12-01 15:30:00,56.57,56.62,56.51,56.58,42100.0,40.6133,40.6492,40.5703,40.6205,42100.0
2010-12-02 09:30:00,56.69,56.94,56.62,56.92,52800.0,40.6995,40.879,40.6492,40.8646,52800.0
2010-12-02 10:00:00,56.95,57.15,56.95,57.13,15900.0,40.8862,41.0297,40.8862,41.0154,15900.0
2010-12-02 10:30:00,57.13,57.22,57.13,57.2,40500.0,41.0154,41.08,41.0154,41.0656,40500.0
2010-12-02 11:00:00,57.21,57.3,57.19,57.3,17500.0,41.0728,41.1374,41.0585,41.1374,17500.0
2010-12-02 11:30:00,57.31,57.32,57.25,57.27,16600.0,41.1446,41.1518,41.1015,41.1159,16600.0
2010-12-02 12:00:00,57.26,57.29,57.23,57.24,27300.0,41.1087,41.1303,41.0872,41.0944,27300.0
2010-12-02 12:30:00,57.24,57.33,57.23,57.26,20700.0,41.0944,41.159,41.0872,41.1087,20700.0
2010-12-02 13:00:00,57.26,57.29,57.21,57.25,5900.0,41.1087,41.1303,41.0728,41.1015,5900.0
2010-12-02 13:30:00,57.25,57.31,57.24,57.27,7800.0,41.1015,41.1446,41.0944,41.1159,7800.0
2010-12-02 14:00:00,57.28,57.44,57.27,57.4,35500.0,41.1231,41.2379,41.1159,41.2092,35500.0
2010-12-02 14:30:00,57.4,57.41,57.34,57.34,28300.0,41.2092,41.2164,41.1661,41.1661,28300.0
2010-12-02 15:00:00,57.35,57.39,57.29,57.38,25200.0,41.1733,41.202,41.1303,41.1949,25200.0
2010-12-02 15:30:00,57.39,57.43,57.37,57.41,68600.0,41.202,41.2308,41.1877,41.2164,68600.0
2010-12-03 09:30:00,57.15,57.32,57.15,57.21,29100.0,41.0297,41.1518,41.0297,41.0728,29100.0
2010-12-03 10:00:00,57.28,57.34,57.11,57.11,28900.0,41.1231,41.1661,41.001,41.001,28900.0
2010-12-03 10:30:00,57.19,57.25,57.18,57.25,20000.0,41.0585,41.1015,41.0513,41.1015,20000.0
2010-12-03 11:00:00,57.26,57.29,57.2,57.2,10600.0,41.1087,41.1303,41.0656,41.0656,10600.0
2010-12-03 11:30:00,57.22,57.22,57.13,57.16,10500.0,41.08,41.08,41.0154,41.0369,10500.0
2010-12-03 12:00:00,57.16,57.23,57.14,57.19,18300.0,41.0369,41.0872,41.0226,41.0585,18300.0
2010-12-03 12:30:00,57.2,57.24,57.17,57.23,9900.0,41.0656,41.0944,41.0441,41.0872,9900.0
2010-12-03 13:00:00,57.25,57.31,57.25,57.28,18500.0,41.1015,41.1446,41.1015,41.1231,18500.0
2010-12-03 13:30:00,57.27,57.29,57.22,57.28,24600.0,41.1159,41.1303,41.08,41.1231,24600.0
2010-12-03 14:00:00,57.3,57.32,57.23,57.29,33900.0,41.1374,41.1518,41.0872,41.1303,33900.0
2010-12-03 14:30:00,57.28,57.36,57.28,57.36,24300.0,41.1231,41.1805,41.1231,41.1805,24300.0
2010-12-03 15:00:00,57.37,57.41,57.32,57.41,32400.0,41.1877,41.2164,41.1518,41.2164,32400.0
2010-12-03 15:30:00,57.41,57.61,57.38,57.55,55800.0,41.2164,41.36,41.1949,41.3169,55800.0
2010-12-06 09:30:00,57.37,57.47,57.36,57.4,30900.0,41.1877,41.2595,41.1805,41.2092,30900.0
2010-12-06 10:00:00,57.4,57.53,57.4,57.53,21700.0,41.2092,41.3026,41.2092,41.3026,21700.0
2010-12-06 10:30:00,57.54,57.54,57.41,57.45,18600.0,41.3097,41.3097,41.2164,41.2451,18600.0
2010-12-06 11:00:00,57.45,57.51,57.42,57.46,15400.0,41.2451,41.2882,41.2236,41.2523,15400.0
2010-12-06 11:30:00,57.46,57.49,57.39,57.45,36700.0,41.2523,41.2738,41.202,41.2451,36700.0
2010-12-06 12:00:00,57.46,57.48,57.4,57.41,36000.0,41.2523,41.2667,41.2092,41.2164,36000.0
2010-12-06 12:30:00,57.45,57.49,57.44,57.47,18700.0,41.2451,41.2738,41.2379,41.2595,18700.0
2010-12-06 13:00:00,57.49,57.52,57.47,57.51,41400.0,41.2738,41.2954,41.2595,41.2882,41400.0
2010-12-06 13:30:00,57.51,57.55,57.51,57.53,15600.0,41.2882,41.3169,41.2882,41.3026,15600.0
2010-12-06 14:00:00,57.55,57.56,57.51,57.51,22700.0,41.3169,41.3241,41.2882,41.2882,22700.0
2010-12-06 14:30:00,57.52,57.6,57.51,57.57,32300.0,41.2954,41.3528,41.2882,41.3313,32300.0
2010-12-06 15:00:00,57.57,57.62,57.56,57.56,46300.0,41.3313,41.3672,41.3241,41.3241,46300.0
2010-12-06 15:30:00,57.56,57.62,57.46,57.46,46300.0,41.3241,41.3672,41.2523,41.2523,46300.0
2010-12-07 09:30:00,58.0,58.04,57.92,57.92,162900.0,41.64,41.6687,41.5825,41.5825,162900.0
2010-12-07 10:00:00,57.91,57.92,57.81,57.82,29900.0,41.5754,41.5825,41.5036,41.5108,29900.0
2010-12-07 10:30:00,57.82,57.9,57.77,57.89,12100.0,41.5108,41.5682,41.4749,41.561,12100.0
2010-12-07 11:00:00,57.89,57.91,57.81,57.82,41500.0,41.561,41.5754,41.5036,41.5108,41500.0
2010-12-07 11:30:00,57.81,57.85,57.79,57.81,37300.0,41.5036,41.5323,41.4892,41.5036,37300.0
2010-12-07 12:00:00,57.81,57.81,57.71,57.79,57900.0,41.5036,41.5036,41.4318,41.4892,57900.0
2010-12-07 12:30:00,57.78,57.86,57.78,57.85,91600.0,41.482,41.5395,41.482,41.5323,91600.0
2010-12-07 13:00:00,57.86,57.93,57.84,57.91,86400.0,41.5395,41.5897,41.5251,41.5754,86400.0
2010-12-07 13:30:00,57.92,57.96,57.85,57.92,36600.0,41.5825,41.6113,41.5323,41.5825,36600.0
2010-12-07 14:00:00,57.92,57.92,57.86,57.92,31700.0,41.5825,41.5825,41.5395,41.5825,31700.0
2010-12-07 14:30:00,57.91,58.02,57.7,57.7,94200.0,41.5754,41.6543,41.4246,41.4246,94200.0
2010-12-07 15:00:00,57.72,57.77,57.59,57.68,100700.0,41.439,41.4749,41.3456,41.4102,100700.0
2010-12-07 15:30:00,57.7,57.78,57.58,57.59,62400.0,41.4246,41.482,41.3385,41.3456,62400.0
2010-12-07 16:00:00,57.59,57.59,57.59,57.59,10100.0,41.3456,41.3456,41.3456,41.3456,10100.0
2010-12-08 09:30:00,57.62,57.87,57.62,57.76,24300.0,41.3672,41.5467,41.3672,41.4677,24300.0
2010-12-08 10:00:00,57.74,57.74,57.52,57.61,53200.0,41.4533,41.4533,41.2954,41.36,53200.0
2010-12-08 10:30:00,57.57,57.61,57.44,57.58,44200.0,41.3313,41.36,41.2379,41.3385,44200.0
2010-12-08 11:00:00,57.6,57.68,57.59,57.67,23200.0,41.3528,41.4102,41.3456,41.4031,23200.0
2010-12-08 11:30:00,57.67,57.78,57.63,57.75,46400.0,41.4031,41.482,41.3743,41.4605,46400.0
2010-12-08 12:00:00,57.76,57.8,57.76,57.79,20100.0,41.4677,41.4964,41.4677,41.4892,20100.0
2010-12-08 12:30:00,57.77,57.79,57.67,57.7,23900.0,41.4749,41.4892,41.4031,41.4246,23900.0
2010-12-08 13:00:00,57.7,57.83,57.7,57.77,104600.0,41.4246,41.5179,41.4246,41.4749,104600.0
2010-12-08 13:30:00,57.75,57.87,57.75,57.85,52700.0,41.4605,41.5467,41.4605,41.5323,52700.0
2010-12-08 14:00:00,57.81,57.87,57.78,57.83,37400.0,41.5036,41.5467,41.482,41.5179,37400.0
2010-12-08 14:30:00,57.85,57.96,57.85,57.88,58500.0,41.5323,41.6113,41.5323,41.5538,58500.0
2010-12-08 15:00:00,57.88,57.9,57.77,57.81,10500.0,41.5538,41.5682,41.4749,41.5036,10500.0
2010-12-08 15:30:00,57.78,57.96,57.78,57.91,66100.0,41.482,41.6113,41.482,41.5754,66100.0
2010-12-09 09:30:00,58.22,58.29,58.15,58.25,22300.0,41.7979,41.8482,41.7477,41.8195,22300.0
2010-12-09 10:00:00,58.25,58.26,58.06,58.06,12300.0,41.8195,41.8266,41.6831,41.6831,12300.0
2010-12-09 10:30:00,58.12,58.15,58.0,58.03,23100.0,41.7261,41.7477,41.64,41.6615,23100.0
2010-12-09 11:00:00,58.06,58.14,58.04,58.12,24900.0,41.6831,41.7405,41.6687,41.7261,24900.0
2010-12-09 11:30:00,58.1,58.11,57.96,58.02,32800.0,41.7118,41.719,41.6113,41.6543,32800.0
2010-12-09 12:00:00,58.06,58.06,58.02,58.04,6300.0,41.6831,41.6831,41.6543,41.6687,6300.0
2010-12-09 12:30:00,58.03,58.12,58.03,58.1,3000.0,41.6615,41.7261,41.6615,41.7118,3000.0
2010-12-09 13:00:00,58.11,58.21,58.1,58.17,30100.0,41.719,41.7907,41.7118,41.762,30100.0
2010-12-09 13:30:00,58.18,58.18,58.11,58.16,13500.0,41.7692,41.7692,41.719,41.7549,13500.0
2010-12-09 14:00:00,58.16,58.16,58.07,58.13,19800.0,41.7549,41.7549,41.6902,41.7333,19800.0
2010-12-09 14:30:00,58.13,58.19,58.1,58.17,18000.0,41.7333,41.7764,41.7118,41.762,18000.0
2010-12-09 15:00:00,58.17,58.25,58.16,58.22,31000.0,41.762,41.8195,41.7549,41.7979,31000.0
2010-12-09 15:30:00,58.22,58.35,58.2,58.29,38900.0,41.7979,41.8913,41.7836,41.8482,38900.0
2010-12-10 09:30:00,58.43,58.51,58.43,58.43,22000.0,41.9487,42.0061,41.9487,41.9487,22000.0
2010-12-10 10:00:00,58.41,58.41,58.32,58.41,10400.0,41.9343,41.9343,41.8697,41.9343,10400.0
2010-12-10 10:30:00,58.4,58.41,58.35,58.41,7700.0,41.9272,41.9343,41.8913,41.9343,7700.0
2010-12-10 11:00:00,58.41,58.46,58.4,58.41,9800.0,41.9343,41.9702,41.9272,41.9343,9800.0
2010-12-10 11:30:00,58.4,58.5,58.38,58.5,17300.0,41.9272,41.9989,41.9128,41.9989,17300.0
2010-12-10 12:00:00,58.49,58.53,58.46,58.52,30700.0,41.9918,42.0205,41.9702,42.0133,30700.0
2010-12-10 12:30:00,58.52,58.61,58.52,58.58,36600.0,42.0133,42.0779,42.0133,42.0564,36600.0
2010-12-10 13:00:00,58.58,58.6,58.55,58.57,12100.0,42.0564,42.0707,42.0348,42.0492,12100.0
2010-12-10 13:30:00,58.59,58.66,58.58,58.66,11700.0,42.0636,42.1138,42.0564,42.1138,11700.0
2010-12-10 14:00:00,58.66,58.69,58.65,58.66,27000.0,42.1138,42.1354,42.1066,42.1138,27000.0
2010-12-10 14:30:00,58.63,58.69,58.63,58.68,38500.0,42.0923,42.1354,42.0923,42.1282,38500.0
2010-12-10 15:00:00,58.68,58.68,58.61,58.68,17400.0,42.1282,42.1282,42.0779,42.1282,17400.0
2010-12-10 15:30:00,58.69,58.75,58.68,58.68,20700.0,42.1354,42.1784,42.1282,42.1282,20700.0
2010-12-13 09:30:00,59.0,59.0,58.75,58.76,41100.0,42.3579,42.3579,42.1784,42.1856,41100.0
2010-12-13 10:00:00,58.8,58.86,58.77,58.79,16300.0,42.2143,42.2574,42.1928,42.2071,16300.0
2010-12-13 10:30:00,58.79,58.92,58.78,58.9,21000.0,42.2071,42.3005,42.2,42.2861,21000.0
2010-12-13 11:00:00,58.9,58.92,58.85,58.85,18300.0,42.2861,42.3005,42.2502,42.2502,18300.0
2010-12-13 11:30:00,58.86,58.94,58.85,58.93,23400.0,42.2574,42.3148,42.2502,42.3077,23400.0
2010-12-13 12:00:00,58.94,58.94,58.88,58.89,9300.0,42.3148,42.3148,42.2718,42.2789,9300.0
2010-12-13 12:30:00,58.92,58.93,58.88,58.88,11200.0,42.3005,42.3077,42.2718,42.2718,11200.0
2010-12-13 13:00:00,58.9,58.92,58.88,58.92,9100.0,42.2861,42.3005,42.2718,42.3005,9100.0
2010-12-13 13:30:00,58.91,58.94,58.87,58.94,10400.0,42.2933,42.3148,42.2646,42.3148,10400.0
2010-12-13 14:00:00,58.94,58.98,58.92,58.92,21800.0,42.3148,42.3436,42.3005,42.3005,21800.0
2010-12-13 14:30:00,58.93,58.98,58.91,58.92,170700.0,42.3077,42.3436,42.2933,42.3005,170700.0
2010-12-13 15:00:00,58.92,58.92,58.82,58.88,27600.0,42.3005,42.3005,42.2287,42.2718,27600.0
2010-12-13 15:30:00,58.85,58.87,58.7,58.7,46800.0,42.2502,42.2646,42.1425,42.1425,46800.0
2010-12-14 09:30:00,58.74,58.88,58.74,58.86,35900.0,42.1713,42.2718,42.1713,42.2574,35900.0
2010-12-14 10:00:00,58.86,58.97,58.86,58.95,9900.0,42.2574,42.3364,42.2574,42.322,9900.0
2010-12-14 10:30:00,58.93,58.96,58.88,58.9,29000.0,42.3077,42.3292,42.2718,42.2861,29000.0
2010-12-14 11:00:00,58.85,58.92,58.85,58.92,33200.0,42.2502,42.3005,42.2502,42.3005,33200.0
2010-12-14 11:30:00,58.92,58.96,58.91,58.94,12000.0,42.3005,42.3292,42.2933,42.3148,12000.0
2010-12-14 12:00:00,58.97,59.0,58.94,58.94,4800.0,42.3364,42.3579,42.3148,42.3148,4800.0
2010-12-14 12:30:00,58.97,58.99,58.95,58.99,13900.0,42.3364,42.3507,42.322,42.3507,13900.0
2010-12-14 13:00:00,58.99,59.0,58.97,58.99,12400.0,42.3507,42.3579,42.3364,42.3507,12400.0
2010-12-14 13:30:00,58.99,59.0,58.96,58.97,17800.0,42.3507,42.3579,42.3292,42.3364,17800.0
2010-12-14 14:00:00,58.97,59.04,58.91,58.93,21500.0,42.3364,42.3866,42.2933,42.3077,21500.0
2010-12-14 14:30:00,58.93,58.98,58.8,58.86,17700.0,42.3077,42.3436,42.2143,42.2574,17700.0
2010-12-14 15:00:00,58.88,58.92,58.7,58.73,18400.0,42.2718,42.3005,42.1425,42.1641,18400.0
2010-12-14 15:30:00,58.75,58.78,58.59,58.78,49600.0,42.1784,42.2,42.0636,42.2,49600.0
2010-12-14 16:00:00,58.77,58.77,58.77,58.77,200.0,42.1928,42.1928,42.1928,42.1928,200.0
2010-12-15 09:30:00,58.62,58.83,58.62,58.83,25100.0,42.0851,42.2359,42.0851,42.2359,25100.0
2010-12-15 10:00:00,58.84,58.86,58.78,58.79,16200.0,42.243,42.2574,42.2,42.2071,16200.0
2010-12-15 10:30:00,58.8,58.85,58.76,58.77,14700.0,42.2143,42.2502,42.1856,42.1928,14700.0
2010-12-15 11:00:00,58.77,58.8,58.7,58.74,19100.0,42.1928,42.2143,42.1425,42.1713,19100.0
2010-12-15 11:30:00,58.75,58.75,58.69,58.74,4200.0,42.1784,42.1784,42.1354,42.1713,4200.0
2010-12-15 12:00:00,58.74,58.74,58.7,58.72,7100.0,42.1713,42.1713,42.1425,42.1569,7100.0
2010-12-15 12:30:00,58.71,58.71,58.51,58.54,6600.0,42.1497,42.1497,42.0061,42.0277,6600.0
2010-12-15 13:00:00,58.54,58.63,58.54,58.63,9100.0,42.0277,42.0923,42.0277,42.0923,9100.0
2010-12-15 13:30:00,58.62,58.66,58.6,58.65,6200.0,42.0851,42.1138,42.0707,42.1066,6200.0
2010-12-15 14:00:00,58.64,58.66,58.51,58.52,38000.0,42.0995,42.1138,42.0061,42.0133,38000.0
2010-12-15 14:30:00,58.5,58.51,58.36,58.37,42800.0,41.9989,42.0061,41.8984,41.9056,42800.0
2010-12-15 15:00:00,58.38,58.6,58.38,58.58,11100.0,41.9128,42.0707,41.9128,42.0564,11100.0
2010-12-15 15:30:00,58.54,58.63,58.42,58.44,49200.0,42.0277,42.0923,41.9415,41.9559,49200.0
2010-12-16 09:30:00,58.47,58.61,58.39,58.4,32900.0,41.9774,42.0779,41.92,41.9272,32900.0
2010-12-16 10:00:00,58.42,58.53,58.37,58.46,92800.0,41.9415,42.0205,41.9056,41.9702,92800.0
2010-12-16 10:30:00,58.48,58.52,58.4,58.52,1189300.0,41.9846,42.0133,41.9272,42.0133,1189300.0
2010-12-16 11:00:00,58.52,58.73,58.49,58.72,42800.0,42.0133,42.1641,41.9918,42.1569,42800.0
2010-12-16 11:30:00,58.7,58.74,58.68,58.74,29400.0,42.1425,42.1713,42.1282,42.1713,29400.0
2010-12-16 12:00:00,58.74,58.74,58.67,58.7,17600.0,42.1713,42.1713,42.121,42.1425,17600.0
2010-12-16 12:30:00,58.69,58.85,58.69,58.85,10800.0,42.1354,42.2502,42.1354,42.2502,10800.0
2010-12-16 13:00:00,58.84,58.85,58.81,58.81,121400.0,42.243,42.2502,42.2215,42.2215,121400.0
2010-12-16 13:30:00,58.83,58.87,58.78,58.84,19400.0,42.2359,42.2646,42.2,42.243,19400.0
2010-12-16 14:00:00,58.82,58.84,58.74,58.77,25800.0,42.2287,42.243,42.1713,42.1928,25800.0
2010-12-16 14:30:00,58.74,58.76,58.7,58.71,12700.0,42.1713,42.1856,42.1425,42.1497,12700.0
2010-12-16 15:00:00,58.71,58.79,58.68,58.72,22900.0,42.1497,42.2071,42.1282,42.1569,22900.0
2010-12-16 15:30:00,58.74,58.84,58.73,58.84,37300.0,42.1713,42.243,42.1641,42.243,37300.0
2010-12-17 09:30:00,58.77,58.83,58.66,58.74,82400.0,42.1928,42.2359,42.1138,42.1713,82400.0
2010-12-17 10:00:00,58.73,58.76,58.66,58.75,13400.0,42.1641,42.1856,42.1138,42.1784,13400.0
2010-12-17 10:30:00,58.75,58.76,58.61,58.66,25000.0,42.1784,42.1856,42.0779,42.1138,25000.0
2010-12-17 11:00:00,58.68,58.72,58.66,58.7,26300.0,42.1282,42.1569,42.1138,42.1425,26300.0
2010-12-17 11:30:00,58.7,58.76,58.69,58.7,21500.0,42.1425,42.1856,42.1354,42.1425,21500.0
2010-12-17 12:00:00,58.72,58.73,58.69,58.73,51200.0,42.1569,42.1641,42.1354,42.1641,51200.0
2010-12-17 12:30:00,58.73,58.77,58.72,58.77,94100.0,42.1641,42.1928,42.1569,42.1928,94100.0
2010-12-17 13:00:00,58.77,58.88,58.77,58.85,32200.0,42.1928,42.2718,42.1928,42.2502,32200.0
2010-12-17 13:30:00,58.85,58.93,58.84,58.88,19800.0,42.2502,42.3077,42.243,42.2718,19800.0
2010-12-17 14:00:00,58.88,58.92,58.87,58.9,22700.0,42.2718,42.3005,42.2646,42.2861,22700.0
2010-12-17 14:30:00,58.9,58.92,58.87,58.91,69700.0,42.2861,42.3005,42.2646,42.2933,69700.0
2010-12-17 15:00:00,58.91,58.92,58.84,58.84,19900.0,42.2933,42.3005,42.243,42.243,19900.0
2010-12-17 15:30:00,58.85,58.88,58.76,58.88,56700.0,42.2502,42.2718,42.1856,42.2718,56700.0
2010-12-20 09:30:00,59.07,59.07,58.98,59.0,18600.0,42.4082,42.4082,42.3436,42.3579,18600.0
2010-12-20 10:00:00,59.02,59.03,58.85,58.89,36200.0,42.3723,42.3795,42.2502,42.2789,36200.0
2010-12-20 10:30:00,58.9,58.94,58.83,58.84,30800.0,42.2861,42.3148,42.2359,42.243,30800.0
2010-12-20 11:00:00,58.8,58.86,58.77,58.85,26900.0,42.2143,42.2574,42.1928,42.2502,26900.0
2010-12-20 11:30:00,58.85,58.93,58.85,58.91,131100.0,42.2502,42.3077,42.2502,42.2933,131100.0
2010-12-20 12:00:00,58.91,58.97,58.89,58.97,17000.0,42.2933,42.3364,42.2789,42.3364,17000.0
2010-12-20 12:30:00,58.96,59.03,58.93,59.03,25900.0,42.3292,42.3795,42.3077,42.3795,25900.0
2010-12-20 13:00:00,59.03,59.05,59.01,59.04,11800.0,42.3795,42.3938,42.3651,42.3866,11800.0
2010-12-20 13:30:00,59.02,59.05,59.02,59.04,6900.0,42.3723,42.3938,42.3723,42.3866,6900.0
2010-12-20 14:00:00,59.06,59.18,59.05,59.13,68200.0,42.401,42.4871,42.3938,42.4512,68200.0
2010-12-20 14:30:00,59.13,59.13,59.07,59.1,31000.0,42.4512,42.4512,42.4082,42.4297,31000.0
2010-12-20 15:00:00,59.08,59.08,59.01,59.01,29900.0,42.4153,42.4153,42.3651,42.3651,29900.0
2010-12-20 15:30:00,59.02,59.08,58.99,59.02,108900.0,42.3723,42.4153,42.3507,42.3723,108900.0
2010-12-21 09:30:00,59.18,59.33,59.18,59.28,39000.0,42.4871,42.5948,42.4871,42.5589,39000.0
2010-12-21 10:00:00,59.28,59.4,59.28,59.38,96800.0,42.5589,42.6451,42.5589,42.6307,96800.0
2010-12-21 10:30:00,59.38,59.41,59.34,59.39,88400.0,42.6307,42.6523,42.602,42.6379,88400.0
2010-12-21 11:00:00,59.38,59.38,59.33,59.38,25100.0,42.6307,42.6307,42.5948,42.6307,25100.0
2010-12-21 11:30:00,59.37,59.42,59.37,59.38,21600.0,42.6235,42.6594,42.6235,42.6307,21600.0
2010-12-21 12:00:00,59.38,59.43,59.38,59.43,16900.0,42.6307,42.6666,42.6307,42.6666,16900.0
2010-12-21 12:30:00,59.43,59.48,59.43,59.48,23300.0,42.6666,42.7025,42.6666,42.7025,23300.0
2010-12-21 13:00:00,59.47,59.48,59.44,59.44,69300.0,42.6953,42.7025,42.6738,42.6738,69300.0
2010-12-21 13:30:00,59.44,59.46,59.43,59.45,92000.0,42.6738,42.6882,42.6666,42.681,92000.0
2010-12-21 14:00:00,59.44,59.45,59.4,59.44,71200.0,42.6738,42.681,42.6451,42.6738,71200.0
2010-12-21 14:30:00,59.44,59.45,59.42,59.45,13700.0,42.6738,42.681,42.6594,42.681,13700.0
2010-12-21 15:00:00,59.43,59.49,59.43,59.46,144200.0,42.6666,42.7097,42.6666,42.6882,144200.0
2010-12-21 15:30:00,59.46,59.53,59.45,59.48,427500.0,42.6882,42.7384,42.681,42.7025,427500.0
2010-12-21 16:00:00,59.48,59.48,59.48,59.48,0.0,42.7025,42.7025,42.7025,42.7025,0.0
2010-12-22 09:30:00,59.56,59.64,59.55,59.62,20500.0,42.76,42.8174,42.7528,42.803,20500.0
2010-12-22 10:00:00,59.66,59.72,59.62,59.69,21800.0,42.8317,42.8748,42.803,42.8533,21800.0
2010-12-22 10:30:00,59.69,59.72,59.68,59.72,16000.0,42.8533,42.8748,42.8461,42.8748,16000.0
2010-12-22 11:00:00,59.73,59.75,59.71,59.74,21100.0,42.882,42.8964,42.8676,42.8892,21100.0
2010-12-22 11:30:00,59.75,59.79,59.73,59.78,42100.0,42.8964,42.9251,42.882,42.9179,42100.0
2010-12-22 12:00:00,59.78,59.84,59.77,59.84,21800.0,42.9179,42.961,42.9107,42.961,21800.0
2010-12-22 12:30:00,59.84,59.85,59.83,59.85,5200.0,42.961,42.9682,42.9538,42.9682,5200.0
2010-12-22 13:00:00,59.84,59.85,59.79,59.8,15200.0,42.961,42.9682,42.9251,42.9323,15200.0
2010-12-22 13:30:00,59.81,59.81,59.7,59.74,13400.0,42.9394,42.9394,42.8605,42.8892,13400.0
2010-12-22 14:00:00,59.73,59.77,59.73,59.76,14600.0,42.882,42.9107,42.882,42.9035,14600.0
2010-12-22 14:30:00,59.75,59.78,59.74,59.78,29000.0,42.8964,42.9179,42.8892,42.9179,29000.0
2010-12-22 15:00:00,59.78,59.82,59.77,59.8,26400.0,42.9179,42.9466,42.9107,42.9323,26400.0
2010-12-22 15:30:00,59.8,59.87,59.77,59.86,29900.0,42.9323,42.9825,42.9107,42.9753,29900.0
2010-12-23 09:30:00,59.45,59.48,59.4,59.46,28600.0,42.9379,42.9595,42.9018,42.9451,28600.0
2010-12-23 10:00:00,59.46,59.48,59.38,59.4,23900.0,42.9451,42.9595,42.8873,42.9018,23900.0
2010-12-23 10:30:00,59.43,59.44,59.39,59.42,20300.0,42.9234,42.9306,42.8945,42.9162,20300.0
2010-12-23 11:00:00,59.42,59.47,59.41,59.46,6400.0,42.9162,42.9523,42.909,42.9451,6400.0
2010-12-23 11:30:00,59.44,59.45,59.41,59.43,29800.0,42.9306,42.9379,42.909,42.9234,29800.0
2010-12-23 12:00:00,59.43,59.45,59.39,59.43,19000.0,42.9234,42.9379,42.8945,42.9234,19000.0
2010-12-23 12:30:00,59.42,59.43,59.38,59.4,20900.0,42.9162,42.9234,42.8873,42.9018,20900.0
2010-12-23 13:00:00,59.39,59.43,59.38,59.4,33400.0,42.8945,42.9234,42.8873,42.9018,33400.0
2010-12-23 13:30:00,59.4,59.41,59.37,59.37,15100.0,42.9018,42.909,42.8801,42.8801,15100.0
2010-12-23 14:00:00,59.37,59.39,59.26,59.29,34500.0,42.8801,42.8945,42.8006,42.8223,34500.0
2010-12-23 14:30:00,59.29,59.34,59.28,59.34,22500.0,42.8223,42.8584,42.8151,42.8584,22500.0
2010-12-23 15:00:00,59.35,59.39,59.32,59.39,20900.0,42.8656,42.8945,42.844,42.8945,20900.0
2010-12-23 15:30:00,59.39,59.42,59.33,59.42,34300.0,42.8945,42.9162,42.8512,42.9162,34300.0
2010-12-27 09:30:00,59.19,59.31,59.13,59.31,26600.0,42.7501,42.8368,42.7067,42.8368,26600.0
2010-12-27 10:00:00,59.31,59.45,59.3,59.45,10200.0,42.8368,42.9379,42.8295,42.9379,10200.0
2010-12-27 10:30:00,59.44,59.44,59.4,59.4,12000.0,42.9306,42.9306,42.9018,42.9018,12000.0
2010-12-27 11:00:00,59.4,59.42,59.38,59.41,19200.0,42.9018,42.9162,42.8873,42.909,19200.0
2010-12-27 11:30:00,59.41,59.44,59.39,59.43,8300.0,42.909,42.9306,42.8945,42.9234,8300.0
2010-12-27 12:00:00,59.41,59.45,59.41,59.44,19600.0,42.909,42.9379,42.909,42.9306,19600.0
2010-12-27 12:30:00,59.46,59.47,59.43,59.45,8300.0,42.9451,42.9523,42.9234,42.9379,8300.0
2010-12-27 13:00:00,59.44,59.49,59.43,59.48,14400.0,42.9306,42.9668,42.9234,42.9595,14400.0
2010-12-27 13:30:00,59.48,59.49,59.45,59.49,10900.0,42.9595,42.9668,42.9379,42.9668,10900.0
2010-12-27 14:00:00,59.5,59.5,59.45,59.47,15800.0,42.974,42.974,42.9379,42.9523,15800.0
2010-12-27 14:30:00,59.48,59.52,59.48,59.5,8900.0,42.9595,42.9884,42.9595,42.974,8900.0
2010-12-27 15:00:00,59.48,59.53,59.47,59.51,22300.0,42.9595,42.9956,42.9523,42.9812,22300.0
2010-12-27 15:30:00,59.51,59.55,59.51,59.52,42700.0,42.9812,43.0101,42.9812,42.9884,42700.0
2010-12-28 09:30:00,59.58,59.67,59.54,59.58,16100.0,43.0318,43.0968,43.0029,43.0318,16100.0
2010-12-28 10:00:00,59.58,59.58,59.48,59.51,18700.0,43.0318,43.0318,42.9595,42.9812,18700.0
2010-12-28 10:30:00,59.54,59.56,59.52,59.53,7300.0,43.0029,43.0173,42.9884,42.9956,7300.0
2010-12-28 11:00:00,59.54,59.55,59.51,59.54,11800.0,43.0029,43.0101,42.9812,43.0029,11800.0
2010-12-28 11:30:00,59.53,59.55,59.51,59.51,11400.0,42.9956,43.0101,42.9812,42.9812,11400.0
2010-12-28 12:00:00,59.51,59.55,59.5,59.54,10000.0,42.9812,43.0101,42.974,43.0029,10000.0
2010-12-28 12:30:00,59.54,59.55,59.53,59.55,10000.0,43.0029,43.0101,42.9956,43.0101,10000.0
2010-12-28 13:00:00,59.55,59.6,59.55,59.59,9700.0,43.0101,43.0462,43.0101,43.039,9700.0
2010-12-28 13:30:00,59.58,59.62,59.58,59.61,18100.0,43.0318,43.0606,43.0318,43.0534,18100.0
2010-12-28 14:00:00,59.6,59.64,59.6,59.64,7200.0,43.0462,43.0751,43.0462,43.0751,7200.0
2010-12-28 14:30:00,59.63,59.68,59.62,59.67,7900.0,43.0679,43.104,43.0606,43.0968,7900.0
2010-12-28 15:00:00,59.67,59.69,59.64,59.68,84500.0,43.0968,43.1112,43.0751,43.104,84500.0
2010-12-28 15:30:00,59.68,59.69,59.64,59.64,211300.0,43.104,43.1112,43.0751,43.0751,211300.0
2010-12-28 16:00:00,59.64,59.64,59.64,59.64,0.0,43.0751,43.0751,43.0751,43.0751,0.0
2010-12-29 09:30:00,59.7,59.74,59.66,59.73,35500.0,43.1184,43.1473,43.0895,43.1401,35500.0
2010-12-29 10:00:00,59.73,59.75,59.7,59.71,58500.0,43.1401,43.1545,43.1184,43.1257,58500.0
2010-12-29 10:30:00,59.72,59.73,59.69,59.69,18700.0,43.1329,43.1401,43.1112,43.1112,18700.0
2010-12-29 11:00:00,59.68,59.71,59.67,59.7,8900.0,43.104,43.1257,43.0968,43.1184,8900.0
2010-12-29 11:30:00,59.71,59.71,59.69,59.7,16500.0,43.1257,43.1257,43.1112,43.1184,16500.0
2010-12-29 12:00:00,59.7,59.73,59.7,59.71,14500.0,43.1184,43.1401,43.1184,43.1257,14500.0
2010-12-29 12:30:00,59.7,59.74,59.7,59.74,6500.0,43.1184,43.1473,43.1184,43.1473,6500.0
2010-12-29 13:00:00,59.74,59.77,59.74,59.75,6300.0,43.1473,43.169,43.1473,43.1545,6300.0
2010-12-29 13:30:00,59.76,59.76,59.74,59.75,9800.0,43.1618,43.1618,43.1473,43.1545,9800.0
2010-12-29 14:00:00,59.74,59.77,59.74,59.74,34400.0,43.1473,43.169,43.1473,43.1473,34400.0
2010-12-29 14:30:00,59.75,59.76,59.72,59.74,33700.0,43.1545,43.1618,43.1329,43.1473,33700.0
2010-12-29 15:00:00,59.74,59.76,59.73,59.75,15200.0,43.1473,43.1618,43.1401,43.1545,15200.0
2010-12-29 15:30:00,59.74,59.74,59.64,59.65,47500.0,43.1473,43.1473,43.0751,43.0823,47500.0
2010-12-30 09:30:00,59.62,59.71,59.55,59.58,44700.0,43.0606,43.1257,43.0101,43.0318,44700.0
2010-12-30 10:00:00,59.61,59.62,59.48,59.55,82600.0,43.0534,43.0606,42.9595,43.0101,82600.0
2010-12-30 10:30:00,59.54,59.6,59.53,59.57,25900.0,43.0029,43.0462,42.9956,43.0245,25900.0
2010-12-30 11:00:00,59.57,59.59,59.52,59.54,39000.0,43.0245,43.039,42.9884,43.0029,39000.0
2010-12-30 11:30:00,59.54,59.55,59.45,59.47,60500.0,43.0029,43.0101,42.9379,42.9523,60500.0
2010-12-30 12:00:00,59.48,59.52,59.47,59.51,9800.0,42.9595,42.9884,42.9523,42.9812,9800.0
2010-12-30 12:30:00,59.52,59.52,59.5,59.5,9200.0,42.9884,42.9884,42.974,42.974,9200.0
2010-12-30 13:00:00,59.5,59.52,59.47,59.5,11900.0,42.974,42.9884,42.9523,42.974,11900.0
2010-12-30 13:30:00,59.51,59.52,59.5,59.52,6900.0,42.9812,42.9884,42.974,42.9884,6900.0
2010-12-30 14:00:00,59.52,59.58,59.52,59.57,14500.0,42.9884,43.0318,42.9884,43.0245,14500.0
2010-12-30 14:30:00,59.57,59.59,59.54,59.57,28300.0,43.0245,43.039,43.0029,43.0245,28300.0
2010-12-30 15:00:00,59.57,59.62,59.55,59.62,14200.0,43.0245,43.0606,43.0101,43.0606,14200.0
2010-12-30 15:30:00,59.63,59.63,59.53,59.56,24900.0,43.0679,43.0679,42.9956,43.0173,24900.0
2010-12-31 09:30:00,59.47,59.48,59.4,59.46,28600.0,42.9523,42.9595,42.9018,42.9451,28600.0
2010-12-31 10:00:00,59.46,59.52,59.43,59.52,43400.0,42.9451,42.9884,42.9234,42.9884,43400.0
2010-12-31 10:30:00,59.53,59.59,59.5,59.59,10800.0,42.9956,43.039,42.974,43.039,10800.0
2010-12-31 11:00:00,59.6,59.61,59.56,59.6,3900.0,43.0462,43.0534,43.0173,43.0462,3900.0
2010-12-31 11:30:00,59.61,59.63,59.6,59.62,9100.0,43.0534,43.0679,43.0462,43.0606,9100.0
2010-12-31 12:00:00,59.62,59.67,59.62,59.67,12500.0,43.0606,43.0968,43.0606,43.0968,12500.0
2010-12-31 12:30:00,59.67,59.68,59.58,59.61,30800.0,43.0968,43.104,43.0318,43.0534,30800.0
2010-12-31 13:00:00,59.61,59.65,59.61,59.64,22500.0,43.0534,43.0823,43.0534,43.0751,22500.0
2010-12-31 13:30:00,59.65,59.66,59.6,59.64,26600.0,43.0823,43.0895,43.0462,43.0751,26600.0
2010-12-31 14:00:00,59.62,59.64,59.61,59.62,12600.0,43.0606,43.0751,43.0534,43.0606,12600.0
2010-12-31 14:30:00,59.63,59.67,59.63,59.65,18400.0,43.0679,43.0968,43.0679,43.0823,18400.0
2010-12-31 15:00:00,59.63,59.66,59.62,59.65,37400.0,43.0679,43.0895,43.0606,43.0823,37400.0
2010-12-31 15:30:00,59.66,59.66,59.5,59.59,59200.0,43.0895,43.0895,42.974,43.039,59200.0
2011-01-03 09:30:00,60.02,60.25,60.01,60.25,67500.0,43.3496,43.5157,43.3423,43.5157,67500.0
2011-01-03 10:00:00,60.27,60.33,60.21,60.32,47600.0,43.5301,43.5734,43.4868,43.5662,47600.0
2011-01-03 10:30:00,60.32,60.42,60.29,60.4,34000.0,43.5662,43.6385,43.5446,43.624,34000.0
2011-01-03 11:00:00,60.41,60.44,60.39,60.43,29100.0,43.6312,43.6529,43.6168,43.6457,29100.0
2011-01-03 11:30:00,60.43,60.51,60.41,60.48,35800.0,43.6457,43.7035,43.6312,43.6818,35800.0
2011-01-03 12:00:00,60.48,60.53,60.47,60.49,22500.0,43.6818,43.7179,43.6746,43.689,22500.0
2011-01-03 12:30:00,60.49,60.52,60.43,60.46,11400.0,43.689,43.7107,43.6457,43.6673,11400.0
2011-01-03 13:00:00,60.47,60.49,60.45,60.45,62200.0,43.6746,43.689,43.6601,43.6601,62200.0
2011-01-03 13:30:00,60.46,60.49,60.45,60.48,26000.0,43.6673,43.689,43.6601,43.6818,26000.0
2011-01-03 14:00:00,60.48,60.5,60.4,60.4,211600.0,43.6818,43.6962,43.624,43.624,211600.0
2011-01-03 14:30:00,60.39,60.44,60.37,60.43,210300.0,43.6168,43.6529,43.6023,43.6457,210300.0
2011-01-03 15:00:00,60.44,60.44,60.29,60.31,97500.0,43.6529,43.6529,43.5446,43.559,97500.0
2011-01-03 15:30:00,60.31,60.44,60.31,60.32,94300.0,43.559,43.6529,43.559,43.5662,94300.0
2011-01-04 09:30:00,60.43,60.5,60.22,60.23,100000.0,43.6457,43.6962,43.494,43.5012,100000.0
2011-01-04 10:00:00,60.26,60.28,60.17,60.27,36300.0,43.5229,43.5373,43.4579,43.5301,36300.0
2011-01-04 10:30:00,60.29,60.29,60.2,60.23,35900.0,43.5446,43.5446,43.4796,43.5012,35900.0
2011-01-04 11:00:00,60.23,60.27,60.17,60.24,342600.0,43.5012,43.5301,43.4579,43.5084,342600.0
2011-01-04 11:30:00,60.25,60.31,60.22,60.23,90100.0,43.5157,43.559,43.494,43.5012,90100.0
2011-01-04 12:00:00,60.21,60.24,60.06,60.09,127700.0,43.4868,43.5084,43.3784,43.4001,127700.0
2011-01-04 12:30:00,60.08,60.1,60.01,60.07,56500.0,43.3929,43.4073,43.3423,43.3857,56500.0
2011-01-04 13:00:00,60.09,60.18,60.08,60.18,15600.0,43.4001,43.4651,43.3929,43.4651,15600.0
2011-01-04 13:30:00,60.18,60.24,60.18,60.23,36500.0,43.4651,43.5084,43.4651,43.5012,36500.0
2011-01-04 14:00:00,60.22,60.37,60.2,60.35,178700.0,43.494,43.6023,43.4796,43.5879,178700.0
2011-01-04 14:30:00,60.33,60.38,60.31,60.33,381200.0,43.5734,43.6096,43.559,43.5734,381200.0
2011-01-04 15:00:00,60.33,60.42,60.28,60.4,251200.0,43.5734,43.6385,43.5373,43.624,251200.0
2011-01-04 15:30:00,60.39,60.46,60.33,60.44,809700.0,43.6168,43.6673,43.5734,43.6529,809700.0
2011-01-04 16:00:00,60.44,60.44,60.44,60.44,0.0,43.6529,43.6529,43.6529,43.6529,0.0
2011-01-05 09:30:00,60.18,60.37,60.18,60.35,157600.0,43.4651,43.6023,43.4651,43.5879,157600.0
2011-01-05 10:00:00,60.37,60.5,60.31,60.4,29400.0,43.6023,43.6962,43.559,43.624,29400.0
2011-01-05 10:30:00,60.39,60.48,60.34,60.42,23000.0,43.6168,43.6818,43.5807,43.6385,23000.0
2011-01-05 11:00:00,60.4,60.61,60.4,60.6,14300.0,43.624,43.7757,43.624,43.7685,14300.0
2011-01-05 11:30:00,60.62,60.68,60.61,60.65,17600.0,43.7829,43.8262,43.7757,43.8046,17600.0
2011-01-05 12:00:00,60.65,60.71,60.65,60.7,27200.0,43.8046,43.8479,43.8046,43.8407,27200.0
2011-01-05 12:30:00,60.7,60.74,60.7,60.71,35300.0,43.8407,43.8696,43.8407,43.8479,35300.0
2011-01-05 13:00:00,60.72,60.72,60.64,60.69,21700.0,43.8551,43.8551,43.7973,43.8335,21700.0
2011-01-05 13:30:00,60.7,60.74,60.68,60.72,152200.0,43.8407,43.8696,43.8262,43.8551,152200.0
2011-01-05 14:00:00,60.73,60.76,60.68,60.68,146400.0,43.8623,43.884,43.8262,43.8262,146400.0
2011-01-05 14:30:00,60.67,60.72,60.63,60.72,105300.0,43.819,43.8551,43.7901,43.8551,105300.0
2011-01-05 15:00:00,60.73,60.8,60.73,60.73,86600.0,43.8623,43.9129,43.8623,43.8623,86600.0
2011-01-05 15:30:00,60.73,60.77,60.69,60.73,219000.0,43.8623,43.8912,43.8335,43.8623,219000.0
2011-01-06 09:30:00,60.77,60.8,60.68,60.68,45400.0,43.8912,43.9129,43.8262,43.8262,45400.0
2011-01-06 10:00:00,60.67,60.78,60.64,60.76,26500.0,43.819,43.8985,43.7973,43.884,26500.0
2011-01-06 10:30:00,60.76,60.82,60.64,60.66,15700.0,43.884,43.9274,43.7973,43.8118,15700.0
2011-01-06 11:00:00,60.68,60.68,60.42,60.54,40800.0,43.8262,43.8262,43.6385,43.7251,40800.0
2011-01-06 11:30:00,60.55,60.59,60.47,60.53,32500.0,43.7323,43.7612,43.6746,43.7179,32500.0
2011-01-06 12:00:00,60.54,60.54,60.47,60.53,50800.0,43.7251,43.7251,43.6746,43.7179,50800.0
2011-01-06 12:30:00,60.52,60.61,60.48,60.59,8800.0,43.7107,43.7757,43.6818,43.7612,8800.0
2011-01-06 13:00:00,60.6,60.6,60.47,60.51,22400.0,43.7685,43.7685,43.6746,43.7035,22400.0
2011-01-06 13:30:00,60.51,60.66,60.5,60.66,14800.0,43.7035,43.8118,43.6962,43.8118,14800.0
2011-01-06 14:00:00,60.67,60.7,60.6,60.61,18000.0,43.819,43.8407,43.7685,43.7757,18000.0
2011-01-06 14:30:00,60.61,60.62,60.47,60.51,19900.0,43.7757,43.7829,43.6746,43.7035,19900.0
2011-01-06 15:00:00,60.53,60.57,60.43,60.51,14400.0,43.7179,43.7468,43.6457,43.7035,14400.0
2011-01-06 15:30:00,60.51,60.61,60.48,60.59,37300.0,43.7035,43.7757,43.6818,43.7612,37300.0
2011-01-07 09:30:00,60.73,60.79,60.53,60.56,60500.0,43.8623,43.9057,43.7179,43.7396,60500.0
2011-01-07 10:00:00,60.54,60.7,60.54,60.67,63000.0,43.7251,43.8407,43.7251,43.819,63000.0
2011-01-07 10:30:00,60.68,60.72,60.41,60.45,126300.0,43.8262,43.8551,43.6312,43.6601,126300.0
2011-01-07 11:00:00,60.44,60.44,60.23,60.26,93800.0,43.6529,43.6529,43.5012,43.5229,93800.0
2011-01-07 11:30:00,60.26,60.32,60.15,60.28,38800.0,43.5229,43.5662,43.4434,43.5373,38800.0
2011-01-07 12:00:00,60.26,60.28,60.15,60.15,40700.0,43.5229,43.5373,43.4434,43.4434,40700.0
2011-01-07 12:30:00,60.13,60.14,59.96,60.11,54200.0,43.429,43.4362,43.3062,43.4146,54200.0
2011-01-07 13:00:00,60.12,60.23,60.09,60.21,8400.0,43.4218,43.5012,43.4001,43.4868,8400.0
2011-01-07 13:30:00,60.21,60.27,60.18,60.18,6300.0,43.4868,43.5301,43.4651,43.4651,6300.0
2011-01-07 14:00:00,60.17,60.28,60.17,60.27,22000.0,43.4579,43.5373,43.4579,43.5301,22000.0
2011-01-07 14:30:00,60.25,60.38,60.23,60.33,12900.0,43.5157,43.6096,43.5012,43.5734,12900.0
2011-01-07 15:00:00,60.32,60.45,60.3,60.38,248500.0,43.5662,43.6601,43.5518,43.6096,248500.0
2011-01-07 15:30:00,60.38,60.5,60.35,60.44,125600.0,43.6096,43.6962,43.5879,43.6529,125600.0
2011-01-10 09:30:00,60.14,60.25,59.99,59.99,75200.0,43.4362,43.5157,43.3279,43.3279,75200.0
2011-01-10 10:00:00,59.99,60.2,59.97,60.17,35100.0,43.3279,43.4796,43.3134,43.4579,35100.0
2011-01-10 10:30:00,60.24,60.33,60.14,60.14,10900.0,43.5084,43.5734,43.4362,43.4362,10900.0
2011-01-10 11:00:00,60.17,60.17,60.09,60.1,4700.0,43.4579,43.4579,43.4001,43.4073,4700.0
2011-01-10 11:30:00,60.15,60.25,60.1,60.21,41000.0,43.4434,43.5157,43.4073,43.4868,41000.0
2011-01-10 12:00:00,60.23,60.27,60.15,60.26,198100.0,43.5012,43.5301,43.4434,43.5229,198100.0
2011-01-10 12:30:00,60.22,60.3,60.21,60.23,109900.0,43.494,43.5518,43.4868,43.5012,109900.0
2011-01-10 13:00:00,60.24,60.32,60.22,60.28,58000.0,43.5084,43.5662,43.494,43.5373,58000.0
2011-01-10 13:30:00,60.28,60.32,60.27,60.27,31600.0,43.5373,43.5662,43.5301,43.5301,31600.0
2011-01-10 14:00:00,60.28,60.3,60.2,60.3,21400.0,43.5373,43.5518,43.4796,43.5518,21400.0
2011-01-10 14:30:00,60.3,60.36,60.28,60.34,17500.0,43.5518,43.5951,43.5373,43.5807,17500.0
2011-01-10 15:00:00,60.33,60.41,60.29,60.39,30300.0,43.5734,43.6312,43.5446,43.6168,30300.0
2011-01-10 15:30:00,60.38,60.39,60.31,60.33,19500.0,43.6096,43.6168,43.559,43.5734,19500.0
2011-01-11 09:30:00,60.58,60.66,60.52,60.53,66500.0,43.754,43.8118,43.7107,43.7179,66500.0
2011-01-11 10:00:00,60.53,60.61,60.52,60.59,32900.0,43.7179,43.7757,43.7107,43.7612,32900.0
2011-01-11 10:30:00,60.6,60.67,60.54,60.66,45600.0,43.7685,43.819,43.7251,43.8118,45600.0
2011-01-11 11:00:00,60.68,60.77,60.68,60.73,22800.0,43.8262,43.8912,43.8262,43.8623,22800.0
2011-01-11 11:30:00,60.74,60.74,60.68,60.73,27500.0,43.8696,43.8696,43.8262,43.8623,27500.0
2011-01-11 12:00:00,60.7,60.7,60.67,60.69,13300.0,43.8407,43.8407,43.819,43.8335,13300.0
2011-01-11 12:30:00,60.71,60.73,60.69,60.73,11800.0,43.8479,43.8623,43.8335,43.8623,11800.0
2011-01-11 13:00:00,60.71,60.75,60.48,60.6,41900.0,43.8479,43.8768,43.6818,43.7685,41900.0
2011-01-11 13:30:00,60.57,60.62,60.46,60.46,34400.0,43.7468,43.7829,43.6673,43.6673,34400.0
2011-01-11 14:00:00,60.43,60.54,60.35,60.54,22500.0,43.6457,43.7251,43.5879,43.7251,22500.0
2011-01-11 14:30:00,60.53,60.53,60.44,60.51,24200.0,43.7179,43.7179,43.6529,43.7035,24200.0
2011-01-11 15:00:00,60.5,60.56,60.5,60.52,187900.0,43.6962,43.7396,43.6962,43.7107,187900.0
2011-01-11 15:30:00,60.53,60.61,60.5,60.61,195300.0,43.7179,43.7757,43.6962,43.7757,195300.0
2011-01-11 16:00:00,60.6,60.6,60.6,60.6,900.0,43.7685,43.7685,43.7685,43.7685,900.0
2011-01-12 09:30:00,60.98,61.02,60.91,60.95,54700.0,44.0429,44.0718,43.9924,44.0212,54700.0
2011-01-12 10:00:00,60.94,61.1,60.94,61.1,73500.0,44.014,44.1296,44.014,44.1296,73500.0
2011-01-12 10:30:00,61.09,61.14,61.05,61.14,26700.0,44.1224,44.1585,44.0935,44.1585,26700.0
2011-01-12 11:00:00,61.15,61.26,61.14,61.22,57400.0,44.1657,44.2451,44.1585,44.2163,57400.0
2011-01-12 11:30:00,61.22,61.25,61.21,61.21,39400.0,44.2163,44.2379,44.209,44.209,39400.0
2011-01-12 12:00:00,61.21,61.3,61.21,61.28,25900.0,44.209,44.274,44.209,44.2596,25900.0
2011-01-12 12:30:00,61.3,61.31,61.22,61.22,31500.0,44.274,44.2813,44.2163,44.2163,31500.0
2011-01-12 13:00:00,61.21,61.26,61.19,61.23,27300.0,44.209,44.2451,44.1946,44.2235,27300.0
2011-01-12 13:30:00,61.22,61.26,61.22,61.24,34100.0,44.2163,44.2451,44.2163,44.2307,34100.0
2011-01-12 14:00:00,61.25,61.25,61.18,61.22,21900.0,44.2379,44.2379,44.1874,44.2163,21900.0
2011-01-12 14:30:00,61.21,61.24,61.18,61.21,28100.0,44.209,44.2307,44.1874,44.209,28100.0
2011-01-12 15:00:00,61.22,61.22,61.08,61.08,148700.0,44.2163,44.2163,44.1151,44.1151,148700.0
2011-01-12 15:30:00,61.08,61.24,61.08,61.22,145600.0,44.1151,44.2307,44.1151,44.2163,145600.0
2011-01-13 09:30:00,61.29,61.29,61.16,61.2,36000.0,44.2668,44.2668,44.1729,44.2018,36000.0
2011-01-13 10:00:00,61.2,61.2,61.01,61.08,18400.0,44.2018,44.2018,44.0646,44.1151,18400.0
2011-01-13 10:30:00,61.09,61.14,61.06,61.11,45300.0,44.1224,44.1585,44.1007,44.1368,45300.0
2011-01-13 11:00:00,61.12,61.21,61.1,61.18,35600.0,44.144,44.209,44.1296,44.1874,35600.0
2011-01-13 11:30:00,61.18,61.24,61.18,61.21,39600.0,44.1874,44.2307,44.1874,44.209,39600.0
2011-01-13 12:00:00,61.21,61.26,61.19,61.2,33400.0,44.209,44.2451,44.1946,44.2018,33400.0
2011-01-13 12:30:00,61.22,61.22,61.15,61.18,21900.0,44.2163,44.2163,44.1657,44.1874,21900.0
2011-01-13 13:00:00,61.18,61.21,61.11,61.19,41400.0,44.1874,44.209,44.1368,44.1946,41400.0
2011-01-13 13:30:00,61.17,61.19,61.14,61.14,12700.0,44.1801,44.1946,44.1585,44.1585,12700.0
2011-01-13 14:00:00,61.16,61.16,61.03,61.06,51400.0,44.1729,44.1729,44.079,44.1007,51400.0
2011-01-13 14:30:00,61.08,61.1,60.97,61.0,43900.0,44.1151,44.1296,44.0357,44.0574,43900.0
2011-01-13 15:00:00,61.02,61.1,60.98,60.99,15200.0,44.0718,44.1296,44.0429,44.0501,15200.0
2011-01-13 15:30:00,60.96,61.09,60.94,61.09,50900.0,44.0285,44.1224,44.014,44.1224,50900.0
2011-01-14 09:30:00,60.97,61.26,60.97,61.25,126100.0,44.0357,44.2451,44.0357,44.2379,126100.0
2011-01-14 10:00:00,61.23,61.3,61.16,61.16,38700.0,44.2235,44.274,44.1729,44.1729,38700.0
2011-01-14 10:30:00,61.16,61.38,61.16,61.32,64800.0,44.1729,44.3318,44.1729,44.2885,64800.0
2011-01-14 11:00:00,61.31,61.43,61.31,61.36,41000.0,44.2813,44.3679,44.2813,44.3174,41000.0
2011-01-14 11:30:00,61.37,61.42,61.34,61.38,41000.0,44.3246,44.3607,44.3029,44.3318,41000.0
2011-01-14 12:00:00,61.38,61.48,61.38,61.45,55400.0,44.3318,44.404,44.3318,44.3824,55400.0
2011-01-14 12:30:00,61.45,61.52,61.44,61.47,31100.0,44.3824,44.4329,44.3751,44.3968,31100.0
2011-01-14 13:00:00,61.47,61.51,61.44,61.5,18300.0,44.3968,44.4257,44.3751,44.4185,18300.0
2011-01-14 13:30:00,61.49,61.64,61.49,61.64,30900.0,44.4113,44.5196,44.4113,44.5196,30900.0
2011-01-14 14:00:00,61.63,61.66,61.6,61.64,28100.0,44.5124,44.534,44.4907,44.5196,28100.0
2011-01-14 14:30:00,61.64,61.64,61.57,61.59,67800.0,44.5196,44.5196,44.469,44.4835,67800.0
2011-01-14 15:00:00,61.59,61.65,61.56,61.57,27700.0,44.4835,44.5268,44.4618,44.469,27700.0
2011-01-14 15:30:00,61.59,61.67,61.55,61.64,68100.0,44.4835,44.5413,44.4546,44.5196,68100.0
2011-01-18 09:30:00,61.62,61.72,61.51,61.56,95800.0,44.5052,44.5774,44.4257,44.4618,95800.0
2011-01-18 10:00:00,61.55,61.68,61.49,61.65,62400.0,44.4546,44.5485,44.4113,44.5268,62400.0
2011-01-18 10:30:00,61.65,61.65,61.5,61.52,49100.0,44.5268,44.5268,44.4185,44.4329,49100.0
2011-01-18 11:00:00,61.53,61.63,61.52,61.62,28900.0,44.4402,44.5124,44.4329,44.5052,28900.0
2011-01-18 11:30:00,61.61,61.65,61.55,61.58,245000.0,44.4979,44.5268,44.4546,44.4763,245000.0
2011-01-18 12:00:00,61.57,61.57,61.52,61.53,37200.0,44.469,44.469,44.4329,44.4402,37200.0
2011-01-18 12:30:00,61.52,61.58,61.52,61.57,23700.0,44.4329,44.4763,44.4329,44.469,23700.0
2011-01-18 13:00:00,61.57,61.62,61.57,61.62,20600.0,44.469,44.5052,44.469,44.5052,20600.0
2011-01-18 13:30:00,61.64,61.67,61.61,61.61,13700.0,44.5196,44.5413,44.4979,44.4979,13700.0
2011-01-18 14:00:00,61.63,61.68,61.62,61.68,16800.0,44.5124,44.5485,44.5052,44.5485,16800.0
2011-01-18 14:30:00,61.67,61.7,61.62,61.66,40500.0,44.5413,44.5629,44.5052,44.534,40500.0
2011-01-18 15:00:00,61.65,61.66,61.57,61.65,30100.0,44.5268,44.534,44.469,44.5268,30100.0
2011-01-18 15:30:00,61.63,61.7,61.61,61.64,159700.0,44.5124,44.5629,44.4979,44.5196,159700.0
2011-01-18 16:00:00,61.64,61.64,61.64,61.64,0.0,44.5196,44.5196,44.5196,44.5196,0.0
2011-01-19 09:30:00,61.56,61.56,61.3,61.35,82900.0,44.4618,44.4618,44.274,44.3101,82900.0
2011-01-19 10:00:00,61.33,61.38,61.18,61.21,59500.0,44.2957,44.3318,44.1874,44.209,59500.0
2011-01-19 10:30:00,61.2,61.22,61.07,61.17,58700.0,44.2018,44.2163,44.1079,44.1801,58700.0
2011-01-19 11:00:00,61.16,61.16,61.08,61.1,31200.0,44.1729,44.1729,44.1151,44.1296,31200.0
2011-01-19 11:30:00,61.13,61.19,61.13,61.15,52000.0,44.1513,44.1946,44.1513,44.1657,52000.0
2011-01-19 12:00:00,61.16,61.18,61.12,61.12,62700.0,44.1729,44.1874,44.144,44.144,62700.0
2011-01-19 12:30:00,61.12,61.12,60.95,61.0,58200.0,44.144,44.144,44.0212,44.0574,58200.0
2011-01-19 13:00:00,61.01,61.1,60.95,61.09,37700.0,44.0646,44.1296,44.0212,44.1224,37700.0
2011-01-19 13:30:00,61.11,61.13,61.03,61.07,41100.0,44.1368,44.1513,44.079,44.1079,41100.0
2011-01-19 14:00:00,61.07,61.07,60.91,60.97,59000.0,44.1079,44.1079,43.9924,44.0357,59000.0
2011-01-19 14:30:00,60.95,60.98,60.79,60.88,31500.0,44.0212,44.0429,43.9057,43.9707,31500.0
2011-01-19 15:00:00,60.88,60.92,60.77,60.85,69200.0,43.9707,43.9996,43.8912,43.949,69200.0
2011-01-19 15:30:00,60.85,60.9,60.74,60.9,105000.0,43.949,43.9851,43.8696,43.9851,105000.0
2011-01-20 09:30:00,60.8,60.96,60.6,60.96,88400.0,43.9129,44.0285,43.7685,44.0285,88400.0
2011-01-20 10:00:00,60.94,61.02,60.63,60.74,26200.0,44.014,44.0718,43.7901,43.8696,26200.0
2011-01-20 10:30:00,60.72,60.76,60.53,60.56,125500.0,43.8551,43.884,43.7179,43.7396,125500.0
2011-01-20 11:00:00,60.54,60.68,60.54,60.57,53500.0,43.7251,43.8262,43.7251,43.7468,53500.0
2011-01-20 11:30:00,60.57,60.71,60.53,60.71,47800.0,43.7468,43.8479,43.7179,43.8479,47800.0
2011-01-20 12:00:00,60.71,60.84,60.71,60.79,61200.0,43.8479,43.9418,43.8479,43.9057,61200.0
2011-01-20 12:30:00,60.8,60.92,60.8,60.88,24600.0,43.9129,43.9996,43.9129,43.9707,24600.0
2011-01-20 13:00:00,60.89,60.89,60.78,60.82,27200.0,43.9779,43.9779,43.8985,43.9274,27200.0
2011-01-20 13:30:00,60.82,60.96,60.82,60.96,18400.0,43.9274,44.0285,43.9274,44.0285,18400.0
2011-01-20 14:00:00,60.98,61.09,60.93,61.03,54300.0,44.0429,44.1224,44.0068,44.079,54300.0
2011-01-20 14:30:00,61.05,61.13,61.04,61.07,65300.0,44.0935,44.1513,44.0862,44.1079,65300.0
2011-01-20 15:00:00,61.04,61.04,60.91,60.91,78300.0,44.0862,44.0862,43.9924,43.9924,78300.0
2011-01-20 15:30:00,60.92,61.0,60.86,61.0,129500.0,43.9996,44.0574,43.9562,44.0574,129500.0
2011-01-21 09:30:00,61.42,61.6,61.36,61.59,65900.0,44.3607,44.4907,44.3174,44.4835,65900.0
2011-01-21 10:00:00,61.59,61.61,61.44,61.44,43200.0,44.4835,44.4979,44.3751,44.3751,43200.0
2011-01-21 10:30:00,61.41,61.48,61.35,61.4,32600.0,44.3535,44.404,44.3101,44.3463,32600.0
2011-01-21 11:00:00,61.38,61.43,61.28,61.37,37400.0,44.3318,44.3679,44.2596,44.3246,37400.0
2011-01-21 11:30:00,61.36,61.38,61.24,61.31,38400.0,44.3174,44.3318,44.2307,44.2813,38400.0
2011-01-21 12:00:00,61.32,61.44,61.28,61.42,42000.0,44.2885,44.3751,44.2596,44.3607,42000.0
2011-01-21 12:30:00,61.42,61.43,61.28,61.37,60000.0,44.3607,44.3679,44.2596,44.3246,60000.0
2011-01-21 13:00:00,61.37,61.44,61.33,61.38,56800.0,44.3246,44.3751,44.2957,44.3318,56800.0
2011-01-21 13:30:00,61.41,61.46,61.38,61.46,14500.0,44.3535,44.3896,44.3318,44.3896,14500.0
2011-01-21 14:00:00,61.45,61.49,61.41,61.43,41800.0,44.3824,44.4113,44.3535,44.3679,41800.0
2011-01-21 14:30:00,61.43,61.52,61.43,61.45,30000.0,44.3679,44.4329,44.3679,44.3824,30000.0
2011-01-21 15:00:00,61.46,61.5,61.45,61.46,16600.0,44.3896,44.4185,44.3824,44.3896,16600.0
2011-01-21 15:30:00,61.44,61.46,61.34,61.44,192600.0,44.3751,44.3896,44.3029,44.3751,192600.0
2011-01-24 09:30:00,61.42,61.56,61.39,61.43,78500.0,44.3607,44.4618,44.339,44.3679,78500.0
2011-01-24 10:00:00,61.45,61.56,61.41,61.54,30400.0,44.3824,44.4618,44.3535,44.4474,30400.0
2011-01-24 10:30:00,61.53,61.6,61.5,61.59,85200.0,44.4402,44.4907,44.4185,44.4835,85200.0
2011-01-24 11:00:00,61.58,61.67,61.57,61.63,31900.0,44.4763,44.5413,44.469,44.5124,31900.0
2011-01-24 11:30:00,61.63,61.65,61.59,61.62,39100.0,44.5124,44.5268,44.4835,44.5052,39100.0
2011-01-24 12:00:00,61.64,61.7,61.63,61.63,72400.0,44.5196,44.5629,44.5124,44.5124,72400.0
2011-01-24 12:30:00,61.63,61.67,61.6,61.6,16400.0,44.5124,44.5413,44.4907,44.4907,16400.0
2011-01-24 13:00:00,61.59,61.65,61.59,61.62,14100.0,44.4835,44.5268,44.4835,44.5052,14100.0
2011-01-24 13:30:00,61.63,61.68,61.61,61.65,23100.0,44.5124,44.5485,44.4979,44.5268,23100.0
2011-01-24 14:00:00,61.64,61.72,61.63,61.63,34600.0,44.5196,44.5774,44.5124,44.5124,34600.0
2011-01-24 14:30:00,61.63,61.65,61.55,61.56,46700.0,44.5124,44.5268,44.4546,44.4618,46700.0
2011-01-24 15:00:00,61.55,61.59,61.44,61.47,23700.0,44.4546,44.4835,44.3751,44.3968,23700.0
2011-01-24 15:30:00,61.49,61.63,61.49,61.63,73600.0,44.4113,44.5124,44.4113,44.5124,73600.0
2011-01-25 09:30:00,61.5,61.65,61.44,61.65,43700.0,44.4185,44.5268,44.3751,44.5268,43700.0
2011-01-25 10:00:00,61.65,61.72,61.49,61.52,94200.0,44.5268,44.5774,44.4113,44.4329,94200.0
2011-01-25 10:30:00,61.52,61.63,61.52,61.61,38700.0,44.4329,44.5124,44.4329,44.4979,38700.0
2011-01-25 11:00:00,61.61,61.61,61.27,61.27,119600.0,44.4979,44.4979,44.2524,44.2524,119600.0
2011-01-25 11:30:00,61.27,61.33,61.23,61.29,47500.0,44.2524,44.2957,44.2235,44.2668,47500.0
2011-01-25 12:00:00,61.29,61.49,61.29,61.47,64600.0,44.2668,44.4113,44.2668,44.3968,64600.0
2011-01-25 12:30:00,61.47,61.5,61.43,61.43,82000.0,44.3968,44.4185,44.3679,44.3679,82000.0
2011-01-25 13:00:00,61.45,61.46,61.35,61.36,101700.0,44.3824,44.3896,44.3101,44.3174,101700.0
2011-01-25 13:30:00,61.39,61.44,61.33,61.43,35600.0,44.339,44.3751,44.2957,44.3679,35600.0
2011-01-25 14:00:00,61.42,61.43,61.13,61.18,132700.0,44.3607,44.3679,44.1513,44.1874,132700.0
2011-01-25 14:30:00,61.18,61.28,61.13,61.24,96100.0,44.1874,44.2596,44.1513,44.2307,96100.0
2011-01-25 15:00:00,61.24,61.51,61.24,61.51,173800.0,44.2307,44.4257,44.2307,44.4257,173800.0
2011-01-25 15:30:00,61.51,61.65,61.41,61.65,226200.0,44.4257,44.5268,44.3535,44.5268,226200.0
2011-01-25 16:00:00,61.64,61.64,61.64,61.64,200.0,44.5196,44.5196,44.5196,44.5196,200.0
2011-01-26 09:30:00,61.81,61.82,61.69,61.76,51000.0,44.6424,44.6496,44.5557,44.6063,51000.0
2011-01-26 10:00:00,61.79,61.98,61.74,61.97,96100.0,44.6279,44.7652,44.5918,44.7579,96100.0
2011-01-26 10:30:00,61.97,62.0,61.87,61.89,117300.0,44.7579,44.7796,44.6857,44.7002,117300.0
2011-01-26 11:00:00,61.86,61.92,61.78,61.78,33300.0,44.6785,44.7218,44.6207,44.6207,33300.0
2011-01-26 11:30:00,61.78,61.87,61.75,61.83,37800.0,44.6207,44.6857,44.599,44.6568,37800.0
2011-01-26 12:00:00,61.84,61.88,61.78,61.86,26800.0,44.664,44.6929,44.6207,44.6785,26800.0
2011-01-26 12:30:00,61.87,61.9,61.84,61.89,32500.0,44.6857,44.7074,44.664,44.7002,32500.0
2011-01-26 13:00:00,61.89,61.9,61.85,61.88,37900.0,44.7002,44.7074,44.6713,44.6929,37900.0
2011-01-26 13:30:00,61.89,61.92,61.85,61.88,31300.0,44.7002,44.7218,44.6713,44.6929,31300.0
2011-01-26 14:00:00,61.87,61.95,61.73,61.78,54200.0,44.6857,44.7435,44.5846,44.6207,54200.0
2011-01-26 14:30:00,61.76,61.97,61.76,61.91,93200.0,44.6063,44.7579,44.6063,44.7146,93200.0
2011-01-26 15:00:00,61.89,61.97,61.84,61.93,98100.0,44.7002,44.7579,44.664,44.7291,98100.0
2011-01-26 15:30:00,61.93,61.95,61.82,61.82,139400.0,44.7291,44.7435,44.6496,44.6496,139400.0
2011-01-27 09:30:00,61.8,61.95,61.73,61.94,48000.0,44.6352,44.7435,44.5846,44.7363,48000.0
2011-01-27 10:00:00,61.97,62.03,61.88,62.0,210200.0,44.7579,44.8013,44.6929,44.7796,210200.0
2011-01-27 10:30:00,62.03,62.04,61.95,62.02,15800.0,44.8013,44.8085,44.7435,44.7941,15800.0
2011-01-27 11:00:00,61.96,61.97,61.77,61.79,49800.0,44.7507,44.7579,44.6135,44.6279,49800.0
2011-01-27 11:30:00,61.79,61.88,61.77,61.86,53400.0,44.6279,44.6929,44.6135,44.6785,53400.0
2011-01-27 12:00:00,61.87,61.94,61.85,61.92,27300.0,44.6857,44.7363,44.6713,44.7218,27300.0
2011-01-27 12:30:00,61.92,61.97,61.9,61.95,21200.0,44.7218,44.7579,44.7074,44.7435,21200.0
2011-01-27 13:00:00,61.95,61.97,61.9,61.95,29000.0,44.7435,44.7579,44.7074,44.7435,29000.0
2011-01-27 13:30:00,61.95,61.97,61.91,61.97,14500.0,44.7435,44.7579,44.7146,44.7579,14500.0
2011-01-27 14:00:00,61.97,61.99,61.91,61.91,23800.0,44.7579,44.7724,44.7146,44.7146,23800.0
2011-01-27 14:30:00,61.93,62.02,61.9,62.0,39000.0,44.7291,44.7941,44.7074,44.7796,39000.0
2011-01-27 15:00:00,62.01,62.04,61.97,62.04,33900.0,44.7868,44.8085,44.7579,44.8085,33900.0
2011-01-27 15:30:00,62.04,62.1,62.01,62.04,96200.0,44.8085,44.8518,44.7868,44.8085,96200.0
2011-01-28 09:30:00,62.15,62.28,62.1,62.1,59600.0,44.8879,44.9818,44.8518,44.8518,59600.0
2011-01-28 10:00:00,62.08,62.1,61.79,61.81,115100.0,44.8374,44.8518,44.6279,44.6424,115100.0
2011-01-28 10:30:00,61.8,61.83,61.6,61.62,124600.0,44.6352,44.6568,44.4907,44.5052,124600.0
2011-01-28 11:00:00,61.61,61.69,61.55,61.58,170000.0,44.4979,44.5557,44.4546,44.4763,170000.0
2011-01-28 11:30:00,61.57,61.57,61.27,61.31,98600.0,44.469,44.469,44.2524,44.2813,98600.0
2011-01-28 12:00:00,61.28,61.35,61.13,61.28,143200.0,44.2596,44.3101,44.1513,44.2596,143200.0
2011-01-28 12:30:00,61.26,61.4,61.25,61.35,155700.0,44.2451,44.3463,44.2379,44.3101,155700.0
2011-01-28 13:00:00,61.36,61.36,61.11,61.15,113600.0,44.3174,44.3174,44.1368,44.1657,113600.0
2011-01-28 13:30:00,61.19,61.33,61.06,61.33,65500.0,44.1946,44.2957,44.1007,44.2957,65500.0
2011-01-28 14:00:00,61.32,61.34,61.18,61.24,72300.0,44.2885,44.3029,44.1874,44.2307,72300.0
2011-01-28 14:30:00,61.24,61.32,61.14,61.23,79600.0,44.2307,44.2885,44.1585,44.2235,79600.0
2011-01-28 15:00:00,61.22,61.27,61.02,61.04,136000.0,44.2163,44.2524,44.0718,44.0862,136000.0
2011-01-28 15:30:00,61.06,61.11,60.98,61.04,119900.0,44.1007,44.1368,44.0429,44.0862,119900.0
2011-01-31 09:30:00,61.24,61.32,61.16,61.16,45700.0,44.2307,44.2885,44.1729,44.1729,45700.0
2011-01-31 10:00:00,61.15,61.3,61.14,61.27,34400.0,44.1657,44.274,44.1585,44.2524,34400.0
2011-01-31 10:30:00,61.3,61.35,61.24,61.32,32800.0,44.274,44.3101,44.2307,44.2885,32800.0
2011-01-31 11:00:00,61.33,61.39,61.31,61.36,46400.0,44.2957,44.339,44.2813,44.3174,46400.0
2011-01-31 11:30:00,61.34,61.39,61.31,61.36,27700.0,44.3029,44.339,44.2813,44.3174,27700.0
2011-01-31 12:00:00,61.35,61.56,61.35,61.56,53300.0,44.3101,44.4618,44.3101,44.4618,53300.0
2011-01-31 12:30:00,61.54,61.55,61.45,61.5,35600.0,44.4474,44.4546,44.3824,44.4185,35600.0
2011-01-31 13:00:00,61.5,61.56,61.48,61.48,36700.0,44.4185,44.4618,44.404,44.404,36700.0
2011-01-31 13:30:00,61.47,61.48,61.4,61.46,42800.0,44.3968,44.404,44.3463,44.3896,42800.0
2011-01-31 14:00:00,61.47,61.49,61.38,61.38,32200.0,44.3968,44.4113,44.3318,44.3318,32200.0
2011-01-31 14:30:00,61.36,61.42,61.3,61.41,74500.0,44.3174,44.3607,44.274,44.3535,74500.0
2011-01-31 15:00:00,61.39,61.49,61.39,61.4,270400.0,44.339,44.4113,44.339,44.3463,270400.0
2011-01-31 15:30:00,61.39,61.5,61.38,61.49,115200.0,44.339,44.4185,44.3318,44.4113,115200.0
2011-02-01 09:30:00,61.92,62.15,61.9,62.14,127000.0,44.7218,44.8879,44.7074,44.8807,127000.0
2011-02-01 10:00:00,62.16,62.26,62.07,62.22,106300.0,44.8952,44.9674,44.8302,44.9385,106300.0
2011-02-01 10:30:00,62.22,62.32,62.2,62.31,179400.0,44.9385,45.0107,44.9241,45.0035,179400.0
2011-02-01 11:00:00,62.32,62.36,62.26,62.31,140000.0,45.0107,45.0396,44.9674,45.0035,140000.0
2011-02-01 11:30:00,62.32,62.49,62.32,62.44,109800.0,45.0107,45.1335,45.0107,45.0974,109800.0
2011-02-01 12:00:00,62.44,62.57,62.42,62.56,99400.0,45.0974,45.1913,45.083,45.1841,99400.0
2011-02-01 12:30:00,62.56,62.7,62.53,62.7,118200.0,45.1841,45.2852,45.1624,45.2852,118200.0
2011-02-01 13:00:00,62.7,62.72,62.64,62.69,74200.0,45.2852,45.2996,45.2419,45.278,74200.0
2011-02-01 13:30:00,62.69,62.7,62.59,62.59,93200.0,45.278,45.2852,45.2057,45.2057,93200.0
2011-02-01 14:00:00,62.6,62.66,62.59,62.6,144600.0,45.213,45.2563,45.2057,45.213,144600.0
2011-02-01 14:30:00,62.6,62.66,62.55,62.65,185900.0,45.213,45.2563,45.1768,45.2491,185900.0
2011-02-01 15:00:00,62.66,62.68,62.61,62.65,193600.0,45.2563,45.2707,45.2202,45.2491,193600.0
2011-02-01 15:30:00,62.65,62.75,62.64,62.68,370100.0,45.2491,45.3213,45.2419,45.2707,370100.0
2011-02-01 16:00:00,62.68,62.68,62.68,62.68,0.0,45.2707,45.2707,45.2707,45.2707,0.0
2011-02-02 09:30:00,62.51,62.68,62.46,62.64,235200.0,45.148,45.2707,45.1118,45.2419,235200.0
2011-02-02 10:00:00,62.63,62.63,62.49,62.59,94400.0,45.2346,45.2346,45.1335,45.2057,94400.0
2011-02-02 10:30:00,62.58,62.64,62.53,62.56,77700.0,45.1985,45.2419,45.1624,45.1841,77700.0
2011-02-02 11:00:00,62.55,62.55,62.44,62.51,58600.0,45.1768,45.1768,45.0974,45.148,58600.0
2011-02-02 11:30:00,62.49,62.57,62.49,62.54,18300.0,45.1335,45.1913,45.1335,45.1696,18300.0
2011-02-02 12:00:00,62.55,62.55,62.44,62.44,55200.0,45.1768,45.1768,45.0974,45.0974,55200.0
2011-02-02 12:30:00,62.47,62.54,62.46,62.51,9600.0,45.1191,45.1696,45.1118,45.148,9600.0
2011-02-02 13:00:00,62.51,62.57,62.51,62.55,23300.0,45.148,45.1913,45.148,45.1768,23300.0
2011-02-02 13:30:00,62.55,62.57,62.47,62.5,64400.0,45.1768,45.1913,45.1191,45.1407,64400.0
2011-02-02 14:00:00,62.5,62.55,62.47,62.53,38200.0,45.1407,45.1768,45.1191,45.1624,38200.0
2011-02-02 14:30:00,62.52,62.56,62.5,62.53,78800.0,45.1552,45.1841,45.1407,45.1624,78800.0
2011-02-02 15:00:00,62.53,62.58,62.46,62.47,345200.0,45.1624,45.1985,45.1118,45.1191,345200.0
2011-02-02 15:30:00,62.47,62.47,62.38,62.43,176900.0,45.1191,45.1191,45.0541,45.0902,176900.0
2011-02-03 09:30:00,62.37,62.42,62.24,62.35,181400.0,45.0468,45.083,44.9529,45.0324,181400.0
2011-02-03 10:00:00,62.38,62.38,62.0,62.15,87500.0,45.0541,45.0541,44.7796,44.8879,87500.0
2011-02-03 10:30:00,62.14,62.23,62.08,62.22,42000.0,44.8807,44.9457,44.8374,44.9385,42000.0
2011-02-03 11:00:00,62.2,62.23,62.1,62.21,82700.0,44.9241,44.9457,44.8518,44.9313,82700.0
2011-02-03 11:30:00,62.21,62.37,62.2,62.36,33400.0,44.9313,45.0468,44.9241,45.0396,33400.0
2011-02-03 12:00:00,62.35,62.37,62.29,62.35,80100.0,45.0324,45.0468,44.9891,45.0324,80100.0
2011-02-03 12:30:00,62.36,62.38,62.28,62.38,41100.0,45.0396,45.0541,44.9818,45.0541,41100.0
2011-02-03 13:00:00,62.36,62.38,62.32,62.36,41800.0,45.0396,45.0541,45.0107,45.0396,41800.0
2011-02-03 13:30:00,62.36,62.37,62.3,62.35,72000.0,45.0396,45.0468,44.9963,45.0324,72000.0
2011-02-03 14:00:00,62.36,62.43,62.33,62.4,51500.0,45.0396,45.0902,45.018,45.0685,51500.0
2011-02-03 14:30:00,62.41,62.57,62.39,62.53,81000.0,45.0757,45.1913,45.0613,45.1624,81000.0
2011-02-03 15:00:00,62.53,62.65,62.53,62.64,126300.0,45.1624,45.2491,45.1624,45.2419,126300.0
2011-02-03 15:30:00,62.64,62.72,62.62,62.62,88700.0,45.2419,45.2996,45.2274,45.2274,88700.0
2011-02-04 09:30:00,62.63,62.72,62.4,62.53,47700.0,45.2346,45.2996,45.0685,45.1624,47700.0
2011-02-04 10:00:00,62.52,62.63,62.47,62.6,30600.0,45.1552,45.2346,45.1191,45.213,30600.0
2011-02-04 10:30:00,62.6,62.6,62.28,62.34,32700.0,45.213,45.213,44.9818,45.0252,32700.0
2011-02-04 11:00:00,62.35,62.45,62.24,62.44,47500.0,45.0324,45.1046,44.9529,45.0974,47500.0
2011-02-04 11:30:00,62.44,62.51,62.42,62.44,13900.0,45.0974,45.148,45.083,45.0974,13900.0
2011-02-04 12:00:00,62.43,62.47,62.4,62.46,14200.0,45.0902,45.1191,45.0685,45.1118,14200.0
2011-02-04 12:30:00,62.46,62.51,62.46,62.51,4200.0,45.1118,45.148,45.1118,45.148,4200.0
2011-02-04 13:00:00,62.5,62.58,62.49,62.54,32100.0,45.1407,45.1985,45.1335,45.1696,32100.0
2011-02-04 13:30:00,62.53,62.58,62.5,62.58,17700.0,45.1624,45.1985,45.1407,45.1985,17700.0
2011-02-04 14:00:00,62.55,62.55,62.51,62.53,40500.0,45.1768,45.1768,45.148,45.1624,40500.0
2011-02-04 14:30:00,62.55,62.56,62.49,62.56,40200.0,45.1768,45.1841,45.1335,45.1841,40200.0
2011-02-04 15:00:00,62.57,62.61,62.52,62.59,115500.0,45.1913,45.2202,45.1552,45.2057,115500.0
2011-02-04 15:30:00,62.6,62.7,62.6,62.69,68500.0,45.213,45.2852,45.213,45.278,68500.0
2011-02-07 09:30:00,62.83,63.02,62.82,62.97,71900.0,45.3791,45.5163,45.3719,45.4802,71900.0
2011-02-07 10:00:00,63.01,63.19,62.98,63.15,16500.0,45.5091,45.6391,45.4874,45.6102,16500.0
2011-02-07 10:30:00,63.15,63.25,63.15,63.21,50000.0,45.6102,45.6824,45.6102,45.6535,50000.0
2011-02-07 11:00:00,63.21,63.26,63.16,63.21,61900.0,45.6535,45.6896,45.6174,45.6535,61900.0
2011-02-07 11:30:00,63.22,63.28,63.19,63.19,40200.0,45.6608,45.7041,45.6391,45.6391,40200.0
2011-02-07 12:00:00,63.19,63.2,63.14,63.17,29100.0,45.6391,45.6463,45.603,45.6246,29100.0
2011-02-07 12:30:00,63.16,63.22,63.16,63.18,40200.0,45.6174,45.6608,45.6174,45.6319,40200.0
2011-02-07 13:00:00,63.2,63.24,63.18,63.23,40200.0,45.6463,45.6752,45.6319,45.668,40200.0
2011-02-07 13:30:00,63.23,63.24,63.19,63.24,20300.0,45.668,45.6752,45.6391,45.6752,20300.0
2011-02-07 14:00:00,63.25,63.25,63.15,63.18,28500.0,45.6824,45.6824,45.6102,45.6319,28500.0
2011-02-07 14:30:00,63.16,63.2,63.1,63.16,38400.0,45.6174,45.6463,45.5741,45.6174,38400.0
2011-02-07 15:00:00,63.14,63.17,63.04,63.11,33100.0,45.603,45.6246,45.5308,45.5813,33100.0
2011-02-07 15:30:00,63.08,63.19,63.08,63.12,44600.0,45.5596,45.6391,45.5596,45.5885,44600.0
2011-02-08 09:30:00,63.22,63.26,62.98,63.13,82200.0,45.6608,45.6896,45.4874,45.5958,82200.0
2011-02-08 10:00:00,63.14,63.3,63.12,63.26,34700.0,45.603,45.7185,45.5885,45.6896,34700.0
2011-02-08 10:30:00,63.26,63.27,63.17,63.22,89400.0,45.6896,45.6969,45.6246,45.6608,89400.0
2011-02-08 11:00:00,63.25,63.27,63.14,63.23,87000.0,45.6824,45.6969,45.603,45.668,87000.0
2011-02-08 11:30:00,63.25,63.33,63.25,63.3,41400.0,45.6824,45.7402,45.6824,45.7185,41400.0
2011-02-08 12:00:00,63.3,63.32,63.26,63.31,39900.0,45.7185,45.733,45.6896,45.7258,39900.0
2011-02-08 12:30:00,63.32,63.36,63.3,63.3,72200.0,45.733,45.7619,45.7185,45.7185,72200.0
2011-02-08 13:00:00,63.31,63.31,63.22,63.22,62700.0,45.7258,45.7258,45.6608,45.6608,62700.0
2011-02-08 13:30:00,63.23,63.25,63.19,63.24,292600.0,45.668,45.6824,45.6391,45.6752,292600.0
2011-02-08 14:00:00,63.24,63.32,63.24,63.32,24100.0,45.6752,45.733,45.6752,45.733,24100.0
2011-02-08 14:30:00,63.33,63.36,63.25,63.28,89500.0,45.7402,45.7619,45.6824,45.7041,89500.0
2011-02-08 15:00:00,63.26,63.38,63.26,63.33,88900.0,45.6896,45.7763,45.6896,45.7402,88900.0
2011-02-08 15:30:00,63.34,63.42,63.34,63.39,56500.0,45.7474,45.8052,45.7474,45.7835,56500.0
2011-02-08 16:00:00,63.41,63.41,63.41,63.41,200.0,45.798,45.798,45.798,45.798,200.0
2011-02-09 09:30:00,63.19,63.19,63.09,63.16,64100.0,45.6391,45.6391,45.5669,45.6174,64100.0
2011-02-09 10:00:00,63.18,63.26,63.16,63.21,72500.0,45.6319,45.6896,45.6174,45.6535,72500.0
2011-02-09 10:30:00,63.2,63.32,63.19,63.25,61800.0,45.6463,45.733,45.6391,45.6824,61800.0
2011-02-09 11:00:00,63.23,63.27,62.98,63.01,78900.0,45.668,45.6969,45.4874,45.5091,78900.0
2011-02-09 11:30:00,62.99,63.06,62.98,62.99,135700.0,45.4946,45.5452,45.4874,45.4946,135700.0
2011-02-09 12:00:00,62.98,63.02,62.92,63.01,115500.0,45.4874,45.5163,45.4441,45.5091,115500.0
2011-02-09 12:30:00,63.01,63.07,62.99,63.02,109700.0,45.5091,45.5524,45.4946,45.5163,109700.0
2011-02-09 13:00:00,63.02,63.15,63.01,63.12,140900.0,45.5163,45.6102,45.5091,45.5885,140900.0
2011-02-09 13:30:00,63.13,63.14,63.02,63.02,150500.0,45.5958,45.603,45.5163,45.5163,150500.0
2011-02-09 14:00:00,63.01,63.01,62.88,62.96,257100.0,45.5091,45.5091,45.4152,45.473,257100.0
2011-02-09 14:30:00,62.95,62.96,62.8,62.85,205900.0,45.4657,45.473,45.3574,45.3935,205900.0
2011-02-09 15:00:00,62.85,63.03,62.85,63.03,230700.0,45.3935,45.5235,45.3935,45.5235,230700.0
2011-02-09 15:30:00,63.02,63.16,62.99,63.16,466100.0,45.5163,45.6174,45.4946,45.6174,466100.0
2011-02-10 09:30:00,62.78,62.99,62.68,62.77,115100.0,45.343,45.4946,45.2707,45.3357,115100.0
2011-02-10 10:00:00,62.78,62.98,62.67,62.95,93400.0,45.343,45.4874,45.2635,45.4657,93400.0
2011-02-10 10:30:00,62.92,63.04,62.89,62.89,72000.0,45.4441,45.5308,45.4224,45.4224,72000.0
2011-02-10 11:00:00,62.91,63.03,62.88,63.03,52400.0,45.4369,45.5235,45.4152,45.5235,52400.0
2011-02-10 11:30:00,63.04,63.08,63.0,63.04,51900.0,45.5308,45.5596,45.5019,45.5308,51900.0
2011-02-10 12:00:00,63.04,63.05,62.97,63.04,108100.0,45.5308,45.538,45.4802,45.5308,108100.0
2011-02-10 12:30:00,63.04,63.06,62.93,62.94,81400.0,45.5308,45.5452,45.4513,45.4585,81400.0
2011-02-10 13:00:00,62.95,63.03,62.93,62.95,92100.0,45.4657,45.5235,45.4513,45.4657,92100.0
2011-02-10 13:30:00,62.95,63.0,62.92,62.96,49900.0,45.4657,45.5019,45.4441,45.473,49900.0
2011-02-10 14:00:00,62.96,63.07,62.94,63.05,38700.0,45.473,45.5524,45.4585,45.538,38700.0
2011-02-10 14:30:00,63.05,63.09,62.98,62.98,59600.0,45.538,45.5669,45.4874,45.4874,59600.0
2011-02-10 15:00:00,62.98,63.09,62.96,63.08,77200.0,45.4874,45.5669,45.473,45.5596,77200.0
2011-02-10 15:30:00,63.09,63.21,62.97,63.14,200200.0,45.5669,45.6535,45.4802,45.603,200200.0
2011-02-11 09:30:00,62.97,62.99,62.83,62.98,178300.0,45.4802,45.4946,45.3791,45.4874,178300.0
2011-02-11 10:00:00,63.0,63.11,62.98,63.1,19900.0,45.5019,45.5813,45.4874,45.5741,19900.0
2011-02-11 10:30:00,63.12,63.37,63.12,63.37,71200.0,45.5885,45.7691,45.5885,45.7691,71200.0
2011-02-11 11:00:00,63.36,63.54,63.33,63.42,85900.0,45.7619,45.8919,45.7402,45.8052,85900.0
2011-02-11 11:30:00,63.42,63.45,63.33,63.38,322100.0,45.8052,45.8269,45.7402,45.7763,322100.0
2011-02-11 12:00:00,63.39,63.39,63.22,63.27,67500.0,45.7835,45.7835,45.6608,45.6969,67500.0
2011-02-11 12:30:00,63.3,63.4,63.3,63.38,469400.0,45.7185,45.7908,45.7185,45.7763,469400.0
2011-02-11 13:00:00,63.37,63.43,63.36,63.4,9800.0,45.7691,45.8124,45.7619,45.7908,9800.0
2011-02-11 13:30:00,63.4,63.43,63.39,63.42,93900.0,45.7908,45.8124,45.7835,45.8052,93900.0
2011-02-11 14:00:00,63.44,63.51,63.44,63.49,143200.0,45.8197,45.8702,45.8197,45.8558,143200.0
2011-02-11 14:30:00,63.5,63.61,63.5,63.56,54700.0,45.863,45.9424,45.863,45.9063,54700.0
2011-02-11 15:00:00,63.55,63.62,63.55,63.57,26400.0,45.8991,45.9497,45.8991,45.9135,26400.0
2011-02-11 15:30:00,63.57,63.58,63.48,63.53,15900.0,45.9135,45.9208,45.8485,45.8847,15900.0
2011-02-14 09:30:00,63.47,63.51,63.4,63.45,109400.0,45.8413,45.8702,45.7908,45.8269,109400.0
2011-02-14 10:00:00,63.45,63.56,63.44,63.5,44100.0,45.8269,45.9063,45.8197,45.863,44100.0
2011-02-14 10:30:00,63.5,63.52,63.37,63.43,38400.0,45.863,45.8774,45.7691,45.8124,38400.0
2011-02-14 11:00:00,63.43,63.54,63.42,63.52,45200.0,45.8124,45.8919,45.8052,45.8774,45200.0
2011-02-14 11:30:00,63.51,63.56,63.5,63.55,23200.0,45.8702,45.9063,45.863,45.8991,23200.0
2011-02-14 12:00:00,63.57,63.62,63.55,63.62,10800.0,45.9135,45.9497,45.8991,45.9497,10800.0
2011-02-14 12:30:00,63.62,63.64,63.59,63.62,21400.0,45.9497,45.9641,45.928,45.9497,21400.0
2011-02-14 13:00:00,63.63,63.66,63.57,63.62,12300.0,45.9569,45.9785,45.9135,45.9497,12300.0
2011-02-14 13:30:00,63.64,63.65,63.61,63.62,37400.0,45.9641,45.9713,45.9424,45.9497,37400.0
2011-02-14 14:00:00,63.63,63.63,63.6,63.63,25700.0,45.9569,45.9569,45.9352,45.9569,25700.0
2011-02-14 14:30:00,63.63,63.7,63.62,63.69,56800.0,45.9569,46.0074,45.9497,46.0002,56800.0
2011-02-14 15:00:00,63.7,63.71,63.64,63.65,37000.0,46.0074,46.0147,45.9641,45.9713,37000.0
2011-02-14 15:30:00,63.64,63.77,63.64,63.69,62600.0,45.9641,46.058,45.9641,46.0002,62600.0
2011-02-15 09:30:00,63.5,63.58,63.41,63.53,64800.0,45.863,45.9208,45.798,45.8847,64800.0
2011-02-15 10:00:00,63.54,63.58,63.37,63.37,20900.0,45.8919,45.9208,45.7691,45.7691,20900.0
2011-02-15 10:30:00,63.35,63.49,63.35,63.45,31700.0,45.7546,45.8558,45.7546,45.8269,31700.0
2011-02-15 11:00:00,63.45,63.55,63.45,63.53,48600.0,45.8269,45.8991,45.8269,45.8847,48600.0
2011-02-15 11:30:00,63.54,63.55,63.44,63.46,52200.0,45.8919,45.8991,45.8197,45.8341,52200.0
2011-02-15 12:00:00,63.46,63.54,63.42,63.53,53100.0,45.8341,45.8919,45.8052,45.8847,53100.0
2011-02-15 12:30:00,63.53,63.57,63.5,63.51,59600.0,45.8847,45.9135,45.863,45.8702,59600.0
2011-02-15 13:00:00,63.5,63.54,63.47,63.49,41100.0,45.863,45.8919,45.8413,45.8558,41100.0
2011-02-15 13:30:00,63.48,63.53,63.46,63.46,73200.0,45.8485,45.8847,45.8341,45.8341,73200.0
2011-02-15 14:00:00,63.46,63.46,63.29,63.31,338500.0,45.8341,45.8341,45.7113,45.7258,338500.0
2011-02-15 14:30:00,63.29,63.42,63.29,63.39,51200.0,45.7113,45.8052,45.7113,45.7835,51200.0
2011-02-15 15:00:00,63.38,63.44,63.35,63.38,108200.0,45.7763,45.8197,45.7546,45.7763,108200.0
2011-02-15 15:30:00,63.38,63.47,63.33,63.45,71600.0,45.7763,45.8413,45.7402,45.8269,71600.0
2011-02-15 16:00:00,63.45,63.45,63.45,63.45,0.0,45.8269,45.8269,45.8269,45.8269,0.0
2011-02-16 09:30:00,63.62,63.81,63.62,63.79,29000.0,45.9497,46.0869,45.9497,46.0724,29000.0
2011-02-16 10:00:00,63.82,63.87,63.7,63.85,49700.0,46.0941,46.1302,46.0074,46.1158,49700.0
2011-02-16 10:30:00,63.83,63.96,63.83,63.95,44700.0,46.1013,46.1952,46.1013,46.188,44700.0
2011-02-16 11:00:00,63.96,63.96,63.82,63.83,43700.0,46.1952,46.1952,46.0941,46.1013,43700.0
2011-02-16 11:30:00,63.83,63.84,63.76,63.83,33000.0,46.1013,46.1086,46.0508,46.1013,33000.0
2011-02-16 12:00:00,63.85,63.85,63.58,63.7,76300.0,46.1158,46.1158,45.9208,46.0074,76300.0
2011-02-16 12:30:00,63.7,63.77,63.7,63.77,19900.0,46.0074,46.058,46.0074,46.058,19900.0
2011-02-16 13:00:00,63.78,63.79,63.72,63.75,18100.0,46.0652,46.0724,46.0219,46.0435,18100.0
2011-02-16 13:30:00,63.76,63.83,63.75,63.83,18500.0,46.0508,46.1013,46.0435,46.1013,18500.0
2011-02-16 14:00:00,63.84,63.84,63.7,63.74,18600.0,46.1086,46.1086,46.0074,46.0363,18600.0
2011-02-16 14:30:00,63.79,63.9,63.79,63.85,49200.0,46.0724,46.1519,46.0724,46.1158,49200.0
2011-02-16 15:00:00,63.85,63.9,63.82,63.84,18600.0,46.1158,46.1519,46.0941,46.1086,18600.0
2011-02-16 15:30:00,63.85,63.93,63.85,63.88,49100.0,46.1158,46.1736,46.1158,46.1374,49100.0
2011-02-17 09:30:00,63.73,63.81,63.7,63.8,40500.0,46.0291,46.0869,46.0074,46.0797,40500.0
2011-02-17 10:00:00,63.81,63.91,63.75,63.86,60600.0,46.0869,46.1591,46.0435,46.123,60600.0
2011-02-17 10:30:00,63.86,63.92,63.83,63.86,19400.0,46.123,46.1663,46.1013,46.123,19400.0
2011-02-17 11:00:00,63.88,64.06,63.88,64.06,71100.0,46.1374,46.2674,46.1374,46.2674,71100.0
2011-02-17 11:30:00,64.06,64.08,64.02,64.04,45700.0,46.2674,46.2819,46.2386,46.253,45700.0
2011-02-17 12:00:00,64.04,64.05,63.99,64.02,30500.0,46.253,46.2602,46.2169,46.2386,30500.0
2011-02-17 12:30:00,64.04,64.05,64.01,64.02,35900.0,46.253,46.2602,46.2313,46.2386,35900.0
2011-02-17 13:00:00,64.02,64.16,64.02,64.15,67700.0,46.2386,46.3397,46.2386,46.3325,67700.0
2011-02-17 13:30:00,64.15,64.17,64.14,64.16,22700.0,46.3325,46.3469,46.3252,46.3397,22700.0
2011-02-17 14:00:00,64.17,64.21,64.13,64.13,71600.0,46.3469,46.3758,46.318,46.318,71600.0
2011-02-17 14:30:00,64.14,64.19,64.13,64.19,14300.0,46.3252,46.3613,46.318,46.3613,14300.0
2011-02-17 15:00:00,64.17,64.23,64.16,64.22,26800.0,46.3469,46.3902,46.3397,46.383,26800.0
2011-02-17 15:30:00,64.21,64.24,64.15,64.15,99900.0,46.3758,46.3975,46.3325,46.3325,99900.0
2011-02-18 09:30:00,64.2,64.23,64.13,64.18,31500.0,46.3686,46.3902,46.318,46.3541,31500.0
2011-02-18 10:00:00,64.22,64.24,64.16,64.2,32500.0,46.383,46.3975,46.3397,46.3686,32500.0
2011-02-18 10:30:00,64.23,64.27,64.21,64.23,12400.0,46.3902,46.4191,46.3758,46.3902,12400.0
2011-02-18 11:00:00,64.22,64.31,64.22,64.3,28300.0,46.383,46.448,46.383,46.4408,28300.0
2011-02-18 11:30:00,64.31,64.34,64.29,64.33,40600.0,46.448,46.4697,46.4336,46.4625,40600.0
2011-02-18 12:00:00,64.32,64.39,64.32,64.38,30300.0,46.4552,46.5058,46.4552,46.4986,30300.0
2011-02-18 12:30:00,64.37,64.38,64.32,64.35,28500.0,46.4913,46.4986,46.4552,46.4769,28500.0
2011-02-18 13:00:00,64.35,64.35,64.31,64.32,13600.0,46.4769,46.4769,46.448,46.4552,13600.0
2011-02-18 13:30:00,64.29,64.31,64.21,64.29,37400.0,46.4336,46.448,46.3758,46.4336,37400.0
2011-02-18 14:00:00,64.29,64.31,64.15,64.15,21200.0,46.4336,46.448,46.3325,46.3325,21200.0
2011-02-18 14:30:00,64.15,64.3,64.15,64.27,36100.0,46.3325,46.4408,46.3325,46.4191,36100.0
2011-02-18 15:00:00,64.26,64.28,64.24,64.24,18200.0,46.4119,46.4263,46.3975,46.3975,18200.0
2011-02-18 15:30:00,64.24,64.37,64.2,64.37,77700.0,46.3975,46.4913,46.3686,46.4913,77700.0
2011-02-22 09:30:00,63.73,64.02,63.61,64.02,197900.0,46.0291,46.2386,45.9424,46.2386,197900.0
2011-02-22 10:00:00,64.0,64.13,63.92,63.92,100800.0,46.2241,46.318,46.1663,46.1663,100800.0
2011-02-22 10:30:00,63.91,64.04,63.89,63.94,31700.0,46.1591,46.253,46.1447,46.1808,31700.0
2011-02-22 11:00:00,63.92,63.92,63.71,63.75,73900.0,46.1663,46.1663,46.0147,46.0435,73900.0
2011-02-22 11:30:00,63.74,63.74,63.53,63.59,45400.0,46.0363,46.0363,45.8847,45.928,45400.0
2011-02-22 12:00:00,63.57,63.57,63.44,63.52,49600.0,45.9135,45.9135,45.8197,45.8774,49600.0
2011-02-22 12:30:00,63.53,63.53,63.19,63.25,89700.0,45.8847,45.8847,45.6391,45.6824,89700.0
2011-02-22 13:00:00,63.25,63.33,63.06,63.14,130400.0,45.6824,45.7402,45.5452,45.603,130400.0
2011-02-22 13:30:00,63.14,63.23,63.07,63.18,61400.0,45.603,45.668,45.5524,45.6319,61400.0
2011-02-22 14:00:00,63.18,63.22,63.07,63.2,32200.0,45.6319,45.6608,45.5524,45.6463,32200.0
2011-02-22 14:30:00,63.21,63.31,63.15,63.16,56300.0,45.6535,45.7258,45.6102,45.6174,56300.0
2011-02-22 15:00:00,63.17,63.22,62.96,62.99,84200.0,45.6246,45.6608,45.473,45.4946,84200.0
2011-02-22 15:30:00,63.0,63.16,62.97,63.16,171600.0,45.5019,45.6174,45.4802,45.6174,171600.0
2011-02-22 16:00:00,63.15,63.15,63.15,63.15,300.0,45.6102,45.6102,45.6102,45.6102,300.0
2011-02-23 09:30:00,63.09,63.29,63.02,63.04,63900.0,45.5669,45.7113,45.5163,45.5308,63900.0
2011-02-23 10:00:00,63.05,63.15,62.86,63.13,44300.0,45.538,45.6102,45.4007,45.5958,44300.0
2011-02-23 10:30:00,63.13,63.19,62.98,63.14,63900.0,45.5958,45.6391,45.4874,45.603,63900.0
2011-02-23 11:00:00,63.16,63.21,63.09,63.09,12700.0,45.6174,45.6535,45.5669,45.5669,12700.0
2011-02-23 11:30:00,63.07,63.07,62.85,62.87,98100.0,45.5524,45.5524,45.3935,45.408,98100.0
2011-02-23 12:00:00,62.86,62.87,62.63,62.78,123900.0,45.4007,45.408,45.2346,45.343,123900.0
2011-02-23 12:30:00,62.75,62.85,62.68,62.75,35100.0,45.3213,45.3935,45.2707,45.3213,35100.0
2011-02-23 13:00:00,62.76,62.8,62.49,62.69,106300.0,45.3285,45.3574,45.1335,45.278,106300.0
2011-02-23 13:30:00,62.68,62.85,62.61,62.8,75400.0,45.2707,45.3935,45.2202,45.3574,75400.0
2011-02-23 14:00:00,62.8,62.95,62.78,62.88,37800.0,45.3574,45.4657,45.343,45.4152,37800.0
2011-02-23 14:30:00,62.9,63.02,62.79,63.02,68000.0,45.4296,45.5163,45.3502,45.5163,68000.0
2011-02-23 15:00:00,63.03,63.17,62.96,63.02,113100.0,45.5235,45.6246,45.473,45.5163,113100.0
2011-02-23 15:30:00,63.02,63.03,62.86,62.89,109000.0,45.5163,45.5235,45.4007,45.4224,109000.0
2011-02-24 09:30:00,62.77,62.95,62.73,62.9,48400.0,45.3357,45.4657,45.3069,45.4296,48400.0
2011-02-24 10:00:00,62.88,62.96,62.72,62.79,61200.0,45.4152,45.473,45.2996,45.3502,61200.0
2011-02-24 10:30:00,62.8,62.81,62.66,62.74,54900.0,45.3574,45.3646,45.2563,45.3141,54900.0
2011-02-24 11:00:00,62.76,62.83,62.61,62.8,65600.0,45.3285,45.3791,45.2202,45.3574,65600.0
2011-02-24 11:30:00,62.8,62.82,62.54,62.6,54100.0,45.3574,45.3719,45.1696,45.213,54100.0
2011-02-24 12:00:00,62.59,62.63,62.42,62.43,88700.0,45.2057,45.2346,45.083,45.0902,88700.0
2011-02-24 12:30:00,62.47,62.56,62.37,62.53,72700.0,45.1191,45.1841,45.0468,45.1624,72700.0
2011-02-24 13:00:00,62.52,62.57,62.37,62.39,79900.0,45.1552,45.1913,45.0468,45.0613,79900.0
2011-02-24 13:30:00,62.44,62.45,62.13,62.23,191600.0,45.0974,45.1046,44.8735,44.9457,191600.0
2011-02-24 14:00:00,62.24,62.63,62.24,62.56,105600.0,44.9529,45.2346,44.9529,45.1841,105600.0
2011-02-24 14:30:00,62.55,62.71,62.5,62.64,78200.0,45.1768,45.2924,45.1407,45.2419,78200.0
2011-02-24 15:00:00,62.63,62.84,62.55,62.78,75500.0,45.2346,45.3863,45.1768,45.343,75500.0
2011-02-24 15:30:00,62.8,62.87,62.67,62.73,103200.0,45.3574,45.408,45.2635,45.3069,103200.0
2011-02-25 09:30:00,63.0,63.11,62.93,63.11,37500.0,45.5019,45.5813,45.4513,45.5813,37500.0
2011-02-25 10:00:00,63.15,63.23,63.1,63.12,19600.0,45.6102,45.668,45.5741,45.5885,19600.0
2011-02-25 10:30:00,63.13,63.22,63.12,63.18,15800.0,45.5958,45.6608,45.5885,45.6319,15800.0
2011-02-25 11:00:00,63.17,63.19,63.05,63.05,29500.0,45.6246,45.6391,45.538,45.538,29500.0
2011-02-25 11:30:00,63.04,63.09,63.0,63.09,19300.0,45.5308,45.5669,45.5019,45.5669,19300.0
2011-02-25 12:00:00,63.07,63.18,63.06,63.18,8800.0,45.5524,45.6319,45.5452,45.6319,8800.0
2011-02-25 12:30:00,63.15,63.2,63.13,63.18,11700.0,45.6102,45.6463,45.5958,45.6319,11700.0
2011-02-25 13:00:00,63.19,63.32,63.19,63.29,16900.0,45.6391,45.733,45.6391,45.7113,16900.0
2011-02-25 13:30:00,63.3,63.32,63.23,63.25,21300.0,45.7185,45.733,45.668,45.6824,21300.0
2011-02-25 14:00:00,63.24,63.34,63.22,63.3,22900.0,45.6752,45.7474,45.6608,45.7185,22900.0
2011-02-25 14:30:00,63.28,63.31,63.23,63.28,11800.0,45.7041,45.7258,45.668,45.7041,11800.0
2011-02-25 15:00:00,63.27,63.3,63.2,63.25,15300.0,45.6969,45.7185,45.6463,45.6824,15300.0
2011-02-25 15:30:00,63.24,63.31,63.18,63.3,45600.0,45.6752,45.7258,45.6319,45.7185,45600.0
2011-02-28 09:30:00,63.59,63.76,63.53,63.7,60100.0,45.928,46.0508,45.8847,46.0074,60100.0
2011-02-28 10:00:00,63.7,63.85,63.69,63.8,27600.0,46.0074,46.1158,46.0002,46.0797,27600.0
2011-02-28 10:30:00,63.79,63.83,63.75,63.81,10400.0,46.0724,46.1013,46.0435,46.0869,10400.0
2011-02-28 11:00:00,63.81,63.82,63.66,63.66,28500.0,46.0869,46.0941,45.9785,45.9785,28500.0
2011-02-28 11:30:00,63.65,63.68,63.61,63.65,27100.0,45.9713,45.993,45.9424,45.9713,27100.0
2011-02-28 12:00:00,63.63,63.69,63.6,63.69,25000.0,45.9569,46.0002,45.9352,46.0002,25000.0
2011-02-28 12:30:00,63.69,63.73,63.55,63.57,37800.0,46.0002,46.0291,45.8991,45.9135,37800.0
2011-02-28 13:00:00,63.57,63.58,63.45,63.49,55900.0,45.9135,45.9208,45.8269,45.8558,55900.0
2011-02-28 13:30:00,63.49,63.56,63.46,63.48,27400.0,45.8558,45.9063,45.8341,45.8485,27400.0
2011-02-28 14:00:00,63.45,63.6,63.43,63.6,31600.0,45.8269,45.9352,45.8124,45.9352,31600.0
2011-02-28 14:30:00,63.6,63.63,63.57,63.62,25100.0,45.9352,45.9569,45.9135,45.9497,25100.0
2011-02-28 15:00:00,63.64,63.69,63.58,63.68,16000.0,45.9641,46.0002,45.9208,45.993,16000.0
2011-02-28 15:30:00,63.69,63.78,63.65,63.77,44300.0,46.0002,46.0652,45.9713,46.058,44300.0
2011-03-01 09:30:00,64.03,64.03,63.71,63.76,51900.0,46.2458,46.2458,46.0147,46.0508,51900.0
2011-03-01 10:00:00,63.71,63.82,63.42,63.43,56700.0,46.0147,46.0941,45.8052,45.8124,56700.0
2011-03-01 10:30:00,63.36,63.58,63.32,63.55,30100.0,45.7619,45.9208,45.733,45.8991,30100.0
2011-03-01 11:00:00,63.59,63.63,63.44,63.44,32200.0,45.928,45.9569,45.8197,45.8197,32200.0
2011-03-01 11:30:00,63.4,63.43,63.22,63.23,45500.0,45.7908,45.8124,45.6608,45.668,45500.0
2011-03-01 12:00:00,63.21,63.26,63.14,63.16,28400.0,45.6535,45.6896,45.603,45.6174,28400.0
2011-03-01 12:30:00,63.14,63.31,63.14,63.22,27700.0,45.603,45.7258,45.603,45.6608,27700.0
2011-03-01 13:00:00,63.18,63.23,63.0,63.05,54300.0,45.6319,45.668,45.5019,45.538,54300.0
2011-03-01 13:30:00,63.06,63.12,62.96,63.05,37100.0,45.5452,45.5885,45.473,45.538,37100.0
2011-03-01 14:00:00,63.05,63.05,62.8,62.8,38400.0,45.538,45.538,45.3574,45.3574,38400.0
2011-03-01 14:30:00,62.82,62.98,62.79,62.85,26900.0,45.3719,45.4874,45.3502,45.3935,26900.0
2011-03-01 15:00:00,62.87,62.95,62.78,62.88,70200.0,45.408,45.4657,45.343,45.4152,70200.0
2011-03-01 15:30:00,62.85,62.93,62.71,62.71,39400.0,45.3935,45.4513,45.2924,45.2924,39400.0
2011-03-01 16:00:00,62.71,62.71,62.71,62.71,0.0,45.2924,45.2924,45.2924,45.2924,0.0
2011-03-02 09:30:00,62.6,62.82,62.53,62.81,72000.0,45.213,45.3719,45.1624,45.3646,72000.0
2011-03-02 10:00:00,62.83,62.89,62.75,62.78,27200.0,45.3791,45.4224,45.3213,45.343,27200.0
2011-03-02 10:30:00,62.76,63.02,62.75,62.95,32800.0,45.3285,45.5163,45.3213,45.4657,32800.0
2011-03-02 11:00:00,62.96,63.04,62.81,62.81,23800.0,45.473,45.5308,45.3646,45.3646,23800.0
2011-03-02 11:30:00,62.8,62.83,62.54,62.54,35500.0,45.3574,45.3791,45.1696,45.1696,35500.0
2011-03-02 12:00:00,62.53,62.71,62.46,62.71,38700.0,45.1624,45.2924,45.1118,45.2924,38700.0
2011-03-02 12:30:00,62.71,62.85,62.69,62.78,43700.0,45.2924,45.3935,45.278,45.343,43700.0
2011-03-02 13:00:00,62.79,62.84,62.72,62.78,10300.0,45.3502,45.3863,45.2996,45.343,10300.0
2011-03-02 13:30:00,62.8,62.8,62.62,62.68,12800.0,45.3574,45.3574,45.2274,45.2707,12800.0
2011-03-02 14:00:00,62.66,62.82,62.6,62.73,33700.0,45.2563,45.3719,45.213,45.3069,33700.0
2011-03-02 14:30:00,62.73,62.93,62.73,62.86,56400.0,45.3069,45.4513,45.3069,45.4007,56400.0
2011-03-02 15:00:00,62.88,62.95,62.8,62.8,39200.0,45.4152,45.4657,45.3574,45.3574,39200.0
2011-03-02 15:30:00,62.79,62.8,62.66,62.72,48700.0,45.3502,45.3574,45.2563,45.2996,48700.0
2011-03-03 09:30:00,63.38,63.6,63.34,63.52,41700.0,45.7763,45.9352,45.7474,45.8774,41700.0
2011-03-03 10:00:00,63.51,63.53,63.36,63.37,17000.0,45.8702,45.8847,45.7619,45.7691,17000.0
2011-03-03 10:30:00,63.35,63.59,63.33,63.48,30400.0,45.7546,45.928,45.7402,45.8485,30400.0
2011-03-03 11:00:00,63.5,63.59,63.5,63.53,11400.0,45.863,45.928,45.863,45.8847,11400.0
2011-03-03 11:30:00,63.54,63.65,63.5,63.64,27100.0,45.8919,45.9713,45.863,45.9641,27100.0
2011-03-03 12:00:00,63.65,63.65,63.57,63.63,11100.0,45.9713,45.9713,45.9135,45.9569,11100.0
2011-03-03 12:30:00,63.6,63.71,63.58,63.67,14100.0,45.9352,46.0147,45.9208,45.9858,14100.0
2011-03-03 13:00:00,63.67,63.69,63.64,63.65,18200.0,45.9858,46.0002,45.9641,45.9713,18200.0
2011-03-03 13:30:00,63.62,63.67,63.61,63.66,4100.0,45.9497,45.9858,45.9424,45.9785,4100.0
2011-03-03 14:00:00,63.65,63.8,63.65,63.72,20300.0,45.9713,46.0797,45.9713,46.0219,20300.0
2011-03-03 14:30:00,63.72,63.84,63.72,63.83,14300.0,46.0219,46.1086,46.0219,46.1013,14300.0
2011-03-03 15:00:00,63.84,63.84,63.75,63.77,23000.0,46.1086,46.1086,46.0435,46.058,23000.0
2011-03-03 15:30:00,63.75,63.85,63.69,63.76,68400.0,46.0435,46.1158,46.0002,46.0508,68400.0
2011-03-04 09:30:00,63.77,63.77,63.6,63.68,33500.0,46.058,46.058,45.9352,45.993,33500.0
2011-03-04 10:00:00,63.71,63.72,63.23,63.31,76400.0,46.0147,46.0219,45.668,45.7258,76400.0
2011-03-04 10:30:00,63.3,63.43,63.3,63.42,31500.0,45.7185,45.8124,45.7185,45.8052,31500.0
2011-03-04 11:00:00,63.42,63.42,63.25,63.27,25700.0,45.8052,45.8052,45.6824,45.6969,25700.0
2011-03-04 11:30:00,63.29,63.4,63.15,63.15,54700.0,45.7113,45.7908,45.6102,45.6102,54700.0
2011-03-04 12:00:00,63.16,63.16,62.86,62.89,107400.0,45.6174,45.6174,45.4007,45.4224,107400.0
2011-03-04 12:30:00,62.89,62.95,62.81,62.9,79000.0,45.4224,45.4657,45.3646,45.4296,79000.0
2011-03-04 13:00:00,62.95,62.95,62.83,62.89,19300.0,45.4657,45.4657,45.3791,45.4224,19300.0
2011-03-04 13:30:00,62.92,63.02,62.81,62.92,23600.0,45.4441,45.5163,45.3646,45.4441,23600.0
2011-03-04 14:00:00,62.87,62.93,62.81,62.91,15200.0,45.408,45.4513,45.3646,45.4369,15200.0
2011-03-04 14:30:00,62.92,63.04,62.91,63.04,25100.0,45.4441,45.5308,45.4369,45.5308,25100.0
2011-03-04 15:00:00,63.04,63.12,62.83,62.87,29000.0,45.5308,45.5885,45.3791,45.408,29000.0
2011-03-04 15:30:00,62.86,63.26,62.82,63.23,30500.0,45.4007,45.6896,45.3719,45.668,30500.0
2011-03-07 09:30:00,63.42,63.58,63.39,63.55,24600.0,45.8052,45.9208,45.7835,45.8991,24600.0
2011-03-07 10:00:00,63.54,63.59,63.29,63.44,13400.0,45.8919,45.928,45.7113,45.8197,13400.0
2011-03-07 10:30:00,63.42,63.42,63.08,63.13,31000.0,45.8052,45.8052,45.5596,45.5958,31000.0
2011-03-07 11:00:00,63.12,63.13,62.95,62.96,29600.0,45.5885,45.5958,45.4657,45.473,29600.0
2011-03-07 11:30:00,62.96,62.99,62.77,62.82,26500.0,45.473,45.4946,45.3357,45.3719,26500.0
2011-03-07 12:00:00,62.83,62.9,62.76,62.77,30300.0,45.3791,45.4296,45.3285,45.3357,30300.0
2011-03-07 12:30:00,62.77,62.84,62.62,62.62,41200.0,45.3357,45.3863,45.2274,45.2274,41200.0
2011-03-07 13:00:00,62.62,62.71,62.54,62.67,22000.0,45.2274,45.2924,45.1696,45.2635,22000.0
2011-03-07 13:30:00,62.66,62.77,62.63,62.7,18300.0,45.2563,45.3357,45.2346,45.2852,18300.0
2011-03-07 14:00:00,62.69,62.86,62.63,62.77,19300.0,45.278,45.4007,45.2346,45.3357,19300.0
2011-03-07 14:30:00,62.76,62.82,62.71,62.79,8300.0,45.3285,45.3719,45.2924,45.3502,8300.0
2011-03-07 15:00:00,62.79,62.95,62.71,62.9,107600.0,45.3502,45.4657,45.2924,45.4296,107600.0
2011-03-07 15:30:00,62.88,63.02,62.78,62.82,40700.0,45.4152,45.5163,45.343,45.3719,40700.0
2011-03-08 09:30:00,62.92,63.02,62.75,62.97,58500.0,45.4441,45.5163,45.3213,45.4802,58500.0
2011-03-08 10:00:00,63.0,63.34,63.0,63.29,59500.0,45.5019,45.7474,45.5019,45.7113,59500.0
2011-03-08 10:30:00,63.26,63.35,63.17,63.33,40900.0,45.6896,45.7546,45.6246,45.7402,40900.0
2011-03-08 11:00:00,63.29,63.51,63.24,63.51,62600.0,45.7113,45.8702,45.6752,45.8702,62600.0
2011-03-08 11:30:00,63.51,63.64,63.47,63.63,20100.0,45.8702,45.9641,45.8413,45.9569,20100.0
2011-03-08 12:00:00,63.66,63.69,63.58,63.6,17500.0,45.9785,46.0002,45.9208,45.9352,17500.0
2011-03-08 12:30:00,63.59,63.61,63.5,63.52,6200.0,45.928,45.9424,45.863,45.8774,6200.0
2011-03-08 13:00:00,63.54,63.57,63.52,63.56,5300.0,45.8919,45.9135,45.8774,45.9063,5300.0
2011-03-08 13:30:00,63.54,63.6,63.54,63.56,5200.0,45.8919,45.9352,45.8919,45.9063,5200.0
2011-03-08 14:00:00,63.58,63.59,63.43,63.49,17800.0,45.9208,45.928,45.8124,45.8558,17800.0
2011-03-08 14:30:00,63.5,63.62,63.42,63.6,29700.0,45.863,45.9497,45.8052,45.9352,29700.0
2011-03-08 15:00:00,63.59,63.66,63.52,63.6,21200.0,45.928,45.9785,45.8774,45.9352,21200.0
2011-03-08 15:30:00,63.57,63.66,63.51,63.51,16800.0,45.9135,45.9785,45.8702,45.8702,16800.0
2011-03-08 16:00:00,63.5,63.5,63.5,63.5,100.0,45.863,45.863,45.863,45.863,100.0
2011-03-09 09:30:00,63.35,63.44,63.23,63.33,49200.0,45.7546,45.8197,45.668,45.7402,49200.0
2011-03-09 10:00:00,63.31,63.56,63.2,63.55,14800.0,45.7258,45.9063,45.6463,45.8991,14800.0
2011-03-09 10:30:00,63.57,63.57,63.16,63.19,120500.0,45.9135,45.9135,45.6174,45.6391,120500.0
2011-03-09 11:00:00,63.18,63.38,63.09,63.34,46700.0,45.6319,45.7763,45.5669,45.7474,46700.0
2011-03-09 11:30:00,63.33,63.54,63.23,63.52,41700.0,45.7402,45.8919,45.668,45.8774,41700.0
2011-03-09 12:00:00,63.55,63.7,63.48,63.5,70500.0,45.8991,46.0074,45.8485,45.863,70500.0
2011-03-09 12:30:00,63.51,63.67,63.48,63.52,28400.0,45.8702,45.9858,45.8485,45.8774,28400.0
2011-03-09 13:00:00,63.55,63.62,63.46,63.6,131200.0,45.8991,45.9497,45.8341,45.9352,131200.0
2011-03-09 13:30:00,63.6,63.6,63.45,63.51,18600.0,45.9352,45.9352,45.8269,45.8702,18600.0
2011-03-09 14:00:00,63.49,63.62,63.49,63.51,34700.0,45.8558,45.9497,45.8558,45.8702,34700.0
2011-03-09 14:30:00,63.49,63.56,63.38,63.52,12000.0,45.8558,45.9063,45.7763,45.8774,12000.0
2011-03-09 15:00:00,63.51,63.6,63.5,63.54,27500.0,45.8702,45.9352,45.863,45.8919,27500.0
2011-03-09 15:30:00,63.54,63.57,63.45,63.54,22000.0,45.8919,45.9135,45.8269,45.8919,22000.0
2011-03-10 09:30:00,62.96,62.96,62.43,62.53,56100.0,45.473,45.473,45.0902,45.1624,56100.0
2011-03-10 10:00:00,62.54,62.55,62.33,62.48,46400.0,45.1696,45.1768,45.018,45.1263,46400.0
2011-03-10 10:30:00,62.42,62.63,62.34,62.63,26400.0,45.083,45.2346,45.0252,45.2346,26400.0
2011-03-10 11:00:00,62.6,62.65,62.5,62.61,48400.0,45.213,45.2491,45.1407,45.2202,48400.0
2011-03-10 11:30:00,62.56,62.75,62.55,62.73,30600.0,45.1841,45.3213,45.1768,45.3069,30600.0
2011-03-10 12:00:00,62.74,62.74,62.53,62.54,72500.0,45.3141,45.3141,45.1624,45.1696,72500.0
2011-03-10 12:30:00,62.56,62.7,62.52,62.69,85600.0,45.1841,45.2852,45.1552,45.278,85600.0
2011-03-10 13:00:00,62.71,62.76,62.48,62.5,91500.0,45.2924,45.3285,45.1263,45.1407,91500.0
2011-03-10 13:30:00,62.48,62.48,62.22,62.37,43000.0,45.1263,45.1263,44.9385,45.0468,43000.0
2011-03-10 14:00:00,62.38,62.51,62.37,62.4,48000.0,45.0541,45.148,45.0468,45.0685,48000.0
2011-03-10 14:30:00,62.4,62.61,62.4,62.52,44700.0,45.0685,45.2202,45.0685,45.1552,44700.0
2011-03-10 15:00:00,62.52,62.52,62.26,62.3,40700.0,45.1552,45.1552,44.9674,44.9963,40700.0
2011-03-10 15:30:00,62.28,62.5,62.25,62.27,37200.0,44.9818,45.1407,44.9602,44.9746,37200.0
2011-03-11 09:30:00,62.0,62.44,61.94,62.36,98000.0,44.7796,45.0974,44.7363,45.0396,98000.0
2011-03-11 10:00:00,62.3,62.4,62.18,62.28,50100.0,44.9963,45.0685,44.9096,44.9818,50100.0
2011-03-11 10:30:00,62.32,62.37,62.23,62.37,53900.0,45.0107,45.0468,44.9457,45.0468,53900.0
2011-03-11 11:00:00,62.38,62.42,62.27,62.37,36900.0,45.0541,45.083,44.9746,45.0468,36900.0
2011-03-11 11:30:00,62.37,62.62,62.36,62.56,46700.0,45.0468,45.2274,45.0396,45.1841,46700.0
2011-03-11 12:00:00,62.59,62.69,62.57,62.65,24200.0,45.2057,45.278,45.1913,45.2491,24200.0
2011-03-11 12:30:00,62.62,62.64,62.58,62.62,9400.0,45.2274,45.2419,45.1985,45.2274,9400.0
2011-03-11 13:00:00,62.61,62.61,62.48,62.52,36500.0,45.2202,45.2202,45.1263,45.1552,36500.0
2011-03-11 13:30:00,62.53,62.62,62.52,62.57,15100.0,45.1624,45.2274,45.1552,45.1913,15100.0
2011-03-11 14:00:00,62.57,62.74,62.55,62.73,68000.0,45.1913,45.3141,45.1768,45.3069,68000.0
2011-03-11 14:30:00,62.73,62.78,62.69,62.75,175200.0,45.3069,45.343,45.278,45.3213,175200.0
2011-03-11 15:00:00,62.75,62.95,62.75,62.93,84500.0,45.3213,45.4657,45.3213,45.4513,84500.0
2011-03-11 15:30:00,62.93,62.95,62.71,62.71,53400.0,45.4513,45.4657,45.2924,45.2924,53400.0
2011-03-14 09:30:00,62.29,62.46,62.24,62.42,29400.0,44.9891,45.1118,44.9529,45.083,29400.0
2011-03-14 10:00:00,62.39,62.46,62.29,62.34,22400.0,45.0613,45.1118,44.9891,45.0252,22400.0
2011-03-14 10:30:00,62.33,62.33,62.14,62.14,47200.0,45.018,45.018,44.8807,44.8807,47200.0
2011-03-14 11:00:00,62.13,62.18,61.92,61.96,29900.0,44.8735,44.9096,44.7218,44.7507,29900.0
2011-03-14 11:30:00,61.95,62.03,61.87,61.95,28400.0,44.7435,44.8013,44.6857,44.7435,28400.0
2011-03-14 12:00:00,61.96,62.0,61.9,61.94,11200.0,44.7507,44.7796,44.7074,44.7363,11200.0
2011-03-14 12:30:00,61.96,61.99,61.83,61.96,15600.0,44.7507,44.7724,44.6568,44.7507,15600.0
2011-03-14 13:00:00,61.98,62.05,61.96,62.01,11400.0,44.7652,44.8157,44.7507,44.7868,11400.0
2011-03-14 13:30:00,62.0,62.08,61.93,62.01,88900.0,44.7796,44.8374,44.7291,44.7868,88900.0
2011-03-14 14:00:00,62.02,62.25,62.02,62.22,56300.0,44.7941,44.9602,44.7941,44.9385,56300.0
2011-03-14 14:30:00,62.22,62.22,62.03,62.06,24900.0,44.9385,44.9385,44.8013,44.8229,24900.0
2011-03-14 15:00:00,62.08,62.26,62.03,62.19,61300.0,44.8374,44.9674,44.8013,44.9168,61300.0
2011-03-14 15:30:00,62.19,62.41,62.18,62.36,47300.0,44.9168,45.0757,44.9096,45.0396,47300.0
2011-03-15 09:30:00,60.59,61.08,60.59,60.79,200500.0,43.7612,44.1151,43.7612,43.9057,200500.0
2011-03-15 10:00:00,60.79,61.27,60.79,61.27,97600.0,43.9057,44.2524,43.9057,44.2524,97600.0
2011-03-15 10:30:00,61.29,61.32,61.16,61.24,42700.0,44.2668,44.2885,44.1729,44.2307,42700.0
2011-03-15 11:00:00,61.22,61.28,61.09,61.28,153900.0,44.2163,44.2596,44.1224,44.2596,153900.0
2011-03-15 11:30:00,61.26,61.32,61.2,61.3,17400.0,44.2451,44.2885,44.2018,44.274,17400.0
2011-03-15 12:00:00,61.3,61.59,61.3,61.58,37600.0,44.274,44.4835,44.274,44.4763,37600.0
2011-03-15 12:30:00,61.56,61.56,61.26,61.4,25200.0,44.4618,44.4618,44.2451,44.3463,25200.0
2011-03-15 13:00:00,61.39,61.42,61.28,61.29,22200.0,44.339,44.3607,44.2596,44.2668,22200.0
2011-03-15 13:30:00,61.31,61.47,61.31,61.47,20000.0,44.2813,44.3968,44.2813,44.3968,20000.0
2011-03-15 14:00:00,61.48,61.65,61.28,61.65,92600.0,44.404,44.5268,44.2596,44.5268,92600.0
2011-03-15 14:30:00,61.63,61.77,61.57,61.64,108400.0,44.5124,44.6135,44.469,44.5196,108400.0
2011-03-15 15:00:00,61.62,61.92,61.62,61.86,32700.0,44.5052,44.7218,44.5052,44.6785,32700.0
2011-03-15 15:30:00,61.87,61.98,61.63,61.63,73800.0,44.6857,44.7652,44.5124,44.5124,73800.0
2011-03-15 16:00:00,61.63,61.63,61.63,61.63,0.0,44.5124,44.5124,44.5124,44.5124,0.0
2011-03-16 09:30:00,61.45,61.52,61.21,61.42,48400.0,44.3824,44.4329,44.209,44.3607,48400.0
2011-03-16 10:00:00,61.4,61.51,61.38,61.5,297000.0,44.3463,44.4257,44.3318,44.4185,297000.0
2011-03-16 10:30:00,61.51,61.63,61.31,61.31,41000.0,44.4257,44.5124,44.2813,44.2813,41000.0
2011-03-16 11:00:00,61.28,61.3,60.68,61.21,124800.0,44.2596,44.274,43.8262,44.209,124800.0
2011-03-16 11:30:00,61.25,61.33,60.97,61.02,413700.0,44.2379,44.2957,44.0357,44.0718,413700.0
2011-03-16 12:00:00,61.02,61.02,60.75,60.99,168100.0,44.0718,44.0718,43.8768,44.0501,168100.0
2011-03-16 12:30:00,61.01,61.04,60.82,60.96,63600.0,44.0646,44.0862,43.9274,44.0285,63600.0
2011-03-16 13:00:00,60.99,61.05,60.78,60.84,332000.0,44.0501,44.0935,43.8985,43.9418,332000.0
2011-03-16 13:30:00,60.82,60.84,60.64,60.68,920800.0,43.9274,43.9418,43.7973,43.8262,920800.0
2011-03-16 14:00:00,60.69,60.7,60.08,60.41,451200.0,43.8335,43.8407,43.3929,43.6312,451200.0
2011-03-16 14:30:00,60.4,60.98,60.35,60.85,113600.0,43.624,44.0429,43.5879,43.949,113600.0
2011-03-16 15:00:00,60.86,60.96,60.6,60.66,95000.0,43.9562,44.0285,43.7685,43.8118,95000.0
2011-03-16 15:30:00,60.62,60.73,60.46,60.49,121100.0,43.7829,43.8623,43.6673,43.689,121100.0
2011-03-17 09:30:00,61.47,61.47,61.12,61.14,85700.0,44.3968,44.3968,44.144,44.1585,85700.0
2011-03-17 10:00:00,61.18,61.52,61.14,61.49,78400.0,44.1874,44.4329,44.1585,44.4113,78400.0
2011-03-17 10:30:00,61.48,61.52,61.37,61.4,12400.0,44.404,44.4329,44.3246,44.3463,12400.0
2011-03-17 11:00:00,61.43,61.52,61.22,61.22,24800.0,44.3679,44.4329,44.2163,44.2163,24800.0
2011-03-17 11:30:00,61.22,61.35,61.14,61.17,99400.0,44.2163,44.3101,44.1585,44.1801,99400.0
2011-03-17 12:00:00,61.2,61.35,61.17,61.33,28800.0,44.2018,44.3101,44.1801,44.2957,28800.0
2011-03-17 12:30:00,61.33,61.4,61.25,61.28,13200.0,44.2957,44.3463,44.2379,44.2596,13200.0
2011-03-17 13:00:00,61.27,61.39,61.06,61.07,62700.0,44.2524,44.339,44.1007,44.1079,62700.0
2011-03-17 13:30:00,61.06,61.17,60.92,60.99,133800.0,44.1007,44.1801,43.9996,44.0501,133800.0
2011-03-17 14:00:00,61.02,61.11,60.93,61.11,79300.0,44.0718,44.1368,44.0068,44.1368,79300.0
2011-03-17 14:30:00,61.08,61.28,61.08,61.23,9800.0,44.1151,44.2596,44.1151,44.2235,9800.0
2011-03-17 15:00:00,61.24,61.34,61.19,61.19,58200.0,44.2307,44.3029,44.1946,44.1946,58200.0
2011-03-17 15:30:00,61.21,61.54,61.2,61.36,201400.0,44.209,44.4474,44.2018,44.3174,201400.0
2011-03-18 09:30:00,62.2,62.22,62.07,62.13,36400.0,44.9241,44.9385,44.8302,44.8735,36400.0
2011-03-18 10:00:00,62.16,62.17,61.94,61.94,23200.0,44.8952,44.9024,44.7363,44.7363,23200.0
2011-03-18 10:30:00,61.94,62.11,61.89,62.06,23900.0,44.7363,44.8591,44.7002,44.8229,23900.0
2011-03-18 11:00:00,62.09,62.23,61.93,61.93,68400.0,44.8446,44.9457,44.7291,44.7291,68400.0
2011-03-18 11:30:00,61.89,62.15,61.89,62.04,67500.0,44.7002,44.8879,44.7002,44.8085,67500.0
2011-03-18 12:00:00,62.04,62.13,61.97,62.07,36800.0,44.8085,44.8735,44.7579,44.8302,36800.0
2011-03-18 12:30:00,62.08,62.08,61.95,61.95,8000.0,44.8374,44.8374,44.7435,44.7435,8000.0
2011-03-18 13:00:00,61.99,62.05,61.97,61.97,6200.0,44.7724,44.8157,44.7579,44.7579,6200.0
2011-03-18 13:30:00,61.97,62.04,61.95,61.96,11000.0,44.7579,44.8085,44.7435,44.7507,11000.0
2011-03-18 14:00:00,61.93,61.96,61.73,61.81,39700.0,44.7291,44.7507,44.5846,44.6424,39700.0
2011-03-18 14:30:00,61.83,61.89,61.65,61.69,29300.0,44.6568,44.7002,44.5268,44.5557,29300.0
2011-03-18 15:00:00,61.7,61.73,61.63,61.67,61700.0,44.5629,44.5846,44.5124,44.5413,61700.0
2011-03-18 15:30:00,61.67,61.8,61.67,61.74,91200.0,44.5413,44.6352,44.5413,44.5918,91200.0
2011-03-21 09:30:00,62.46,62.68,62.44,62.62,105400.0,45.1118,45.2707,45.0974,45.2274,105400.0
2011-03-21 10:00:00,62.6,62.74,62.56,62.68,81900.0,45.213,45.3141,45.1841,45.2707,81900.0
2011-03-21 10:30:00,62.68,62.7,62.51,62.55,17100.0,45.2707,45.2852,45.148,45.1768,17100.0
2011-03-21 11:00:00,62.57,62.67,62.57,62.58,26200.0,45.1913,45.2635,45.1913,45.1985,26200.0
2011-03-21 11:30:00,62.6,62.61,62.53,62.58,20500.0,45.213,45.2202,45.1624,45.1985,20500.0
2011-03-21 12:00:00,62.59,62.66,62.57,62.66,30100.0,45.2057,45.2563,45.1913,45.2563,30100.0
2011-03-21 12:30:00,62.66,62.67,62.56,62.58,14500.0,45.2563,45.2635,45.1841,45.1985,14500.0
2011-03-21 13:00:00,62.57,62.59,62.51,62.54,19700.0,45.1913,45.2057,45.148,45.1696,19700.0
2011-03-21 13:30:00,62.53,62.61,62.51,62.61,23300.0,45.1624,45.2202,45.148,45.2202,23300.0
2011-03-21 14:00:00,62.61,62.62,62.57,62.61,44900.0,45.2202,45.2274,45.1913,45.2202,44900.0
2011-03-21 14:30:00,62.61,62.66,62.54,62.57,29200.0,45.2202,45.2563,45.1696,45.1913,29200.0
2011-03-21 15:00:00,62.54,62.59,62.44,62.49,65600.0,45.1696,45.2057,45.0974,45.1335,65600.0
2011-03-21 15:30:00,62.51,62.62,62.5,62.58,44200.0,45.148,45.2274,45.1407,45.1985,44200.0
2011-03-22 09:30:00,62.62,62.65,62.48,62.52,22900.0,45.2274,45.2491,45.1263,45.1552,22900.0
2011-03-22 10:00:00,62.52,62.6,62.48,62.6,20000.0,45.1552,45.213,45.1263,45.213,20000.0
2011-03-22 10:30:00,62.6,62.6,62.35,62.35,23400.0,45.213,45.213,45.0324,45.0324,23400.0
2011-03-22 11:00:00,62.35,62.45,62.35,62.45,33900.0,45.0324,45.1046,45.0324,45.1046,33900.0
2011-03-22 11:30:00,62.44,62.51,62.4,62.48,18900.0,45.0974,45.148,45.0685,45.1263,18900.0
2011-03-22 12:00:00,62.51,62.55,62.45,62.49,26300.0,45.148,45.1768,45.1046,45.1335,26300.0
2011-03-22 12:30:00,62.48,62.49,62.43,62.49,25800.0,45.1263,45.1335,45.0902,45.1335,25800.0
2011-03-22 13:00:00,62.47,62.47,62.39,62.4,16600.0,45.1191,45.1191,45.0613,45.0685,16600.0
2011-03-22 13:30:00,62.4,62.5,62.37,62.47,8100.0,45.0685,45.1407,45.0468,45.1191,8100.0
2011-03-22 14:00:00,62.47,62.48,62.32,62.35,29500.0,45.1191,45.1263,45.0107,45.0324,29500.0
2011-03-22 14:30:00,62.36,62.44,62.34,62.4,20000.0,45.0396,45.0974,45.0252,45.0685,20000.0
2011-03-22 15:00:00,62.39,62.44,62.36,62.41,15100.0,45.0613,45.0974,45.0396,45.0757,15100.0
2011-03-22 15:30:00,62.42,62.45,62.34,62.34,23500.0,45.083,45.1046,45.0252,45.0252,23500.0
2011-03-22 16:00:00,62.34,62.34,62.34,62.34,0.0,45.0252,45.0252,45.0252,45.0252,0.0
2011-03-23 09:30:00,62.21,62.25,61.95,62.07,122500.0,44.9313,44.9602,44.7435,44.8302,122500.0
2011-03-23 10:00:00,62.07,62.07,61.85,61.96,29100.0,44.8302,44.8302,44.6713,44.7507,29100.0
2011-03-23 10:30:00,61.97,62.0,61.86,61.91,15500.0,44.7579,44.7796,44.6785,44.7146,15500.0
2011-03-23 11:00:00,61.96,62.05,61.95,62.03,37600.0,44.7507,44.8157,44.7435,44.8013,37600.0
2011-03-23 11:30:00,62.03,62.09,62.01,62.02,64700.0,44.8013,44.8446,44.7868,44.7941,64700.0
2011-03-23 12:00:00,62.03,62.18,61.97,62.18,77600.0,44.8013,44.9096,44.7579,44.9096,77600.0
2011-03-23 12:30:00,62.19,62.23,62.15,62.19,37600.0,44.9168,44.9457,44.8879,44.9168,37600.0
2011-03-23 13:00:00,62.18,62.23,62.15,62.2,20100.0,44.9096,44.9457,44.8879,44.9241,20100.0
2011-03-23 13:30:00,62.22,62.36,62.21,62.34,43000.0,44.9385,45.0396,44.9313,45.0252,43000.0
2011-03-23 14:00:00,62.33,62.33,62.28,62.32,32700.0,45.018,45.018,44.9818,45.0107,32700.0
2011-03-23 14:30:00,62.31,62.51,62.29,62.48,36400.0,45.0035,45.148,44.9891,45.1263,36400.0
2011-03-23 15:00:00,62.46,62.57,62.42,62.54,47300.0,45.1118,45.1913,45.083,45.1696,47300.0
2011-03-23 15:30:00,62.53,62.54,62.41,62.43,43800.0,45.1624,45.1696,45.0757,45.0902,43800.0
2011-03-24 09:30:00,62.74,62.74,62.46,62.46,36100.0,45.3141,45.3141,45.1118,45.1118,36100.0
2011-03-24 10:00:00,62.44,62.57,62.37,62.57,36800.0,45.0974,45.1913,45.0468,45.1913,36800.0
2011-03-24 10:30:00,62.59,62.8,62.55,62.79,28300.0,45.2057,45.3574,45.1768,45.3502,28300.0
2011-03-24 11:00:00,62.79,62.83,62.74,62.77,31600.0,45.3502,45.3791,45.3141,45.3357,31600.0
2011-03-24 11:30:00,62.77,62.83,62.76,62.81,42700.0,45.3357,45.3791,45.3285,45.3646,42700.0
2011-03-24 12:00:00,62.8,62.92,62.8,62.9,22500.0,45.3574,45.4441,45.3574,45.4296,22500.0
2011-03-24 12:30:00,62.89,62.89,62.71,62.74,42000.0,45.4224,45.4224,45.2924,45.3141,42000.0
2011-03-24 13:00:00,62.72,62.82,62.72,62.82,33400.0,45.2996,45.3719,45.2996,45.3719,33400.0
2011-03-24 13:30:00,62.81,62.85,62.71,62.78,32500.0,45.3646,45.3935,45.2924,45.343,32500.0
2011-03-24 14:00:00,62.8,62.85,62.8,62.84,18900.0,45.3574,45.3935,45.3574,45.3863,18900.0
2011-03-24 14:30:00,62.84,62.89,62.83,62.85,25400.0,45.3863,45.4224,45.3791,45.3935,25400.0
2011-03-24 15:00:00,62.85,62.99,62.82,62.96,18100.0,45.3935,45.4946,45.3719,45.473,18100.0
2011-03-24 15:30:00,62.97,62.97,62.87,62.91,67800.0,45.4802,45.4802,45.408,45.4369,67800.0
2011-03-25 09:30:00,62.76,62.76,62.6,62.67,38700.0,45.5327,45.5327,45.4167,45.4674,38700.0
2011-03-25 10:00:00,62.71,62.8,62.65,62.78,23300.0,45.4965,45.5618,45.4529,45.5472,23300.0
2011-03-25 10:30:00,62.78,62.97,62.78,62.95,30000.0,45.5472,45.6851,45.5472,45.6706,30000.0
2011-03-25 11:00:00,62.96,62.99,62.92,62.96,54900.0,45.6778,45.6996,45.6488,45.6778,54900.0
2011-03-25 11:30:00,62.95,63.03,62.94,62.97,64100.0,45.6706,45.7286,45.6633,45.6851,64100.0
2011-03-25 12:00:00,62.98,63.06,62.97,63.01,30400.0,45.6923,45.7504,45.6851,45.7141,30400.0
2011-03-25 12:30:00,63.01,63.01,62.91,62.93,28400.0,45.7141,45.7141,45.6416,45.6561,28400.0
2011-03-25 13:00:00,62.93,62.94,62.86,62.92,26300.0,45.6561,45.6633,45.6053,45.6488,26300.0
2011-03-25 13:30:00,62.93,62.97,62.87,62.91,40500.0,45.6561,45.6851,45.6125,45.6416,40500.0
2011-03-25 14:00:00,62.9,62.95,62.86,62.86,29700.0,45.6343,45.6706,45.6053,45.6053,29700.0
2011-03-25 14:30:00,62.85,62.95,62.83,62.94,31100.0,45.598,45.6706,45.5835,45.6633,31100.0
2011-03-25 15:00:00,62.94,62.96,62.87,62.87,42700.0,45.6633,45.6778,45.6125,45.6125,42700.0
2011-03-25 15:30:00,62.89,62.93,62.79,62.81,52900.0,45.6271,45.6561,45.5545,45.569,52900.0
2011-03-28 09:30:00,62.99,63.07,62.87,63.02,56200.0,45.6996,45.7576,45.6125,45.7214,56200.0
2011-03-28 10:00:00,63.03,63.11,62.96,63.07,47800.0,45.7286,45.7867,45.6778,45.7576,47800.0
2011-03-28 10:30:00,63.04,63.09,62.96,62.97,27400.0,45.7359,45.7722,45.6778,45.6851,27400.0
2011-03-28 11:00:00,62.95,62.96,62.89,62.96,35400.0,45.6706,45.6778,45.6271,45.6778,35400.0
2011-03-28 11:30:00,62.96,62.96,62.84,62.89,59100.0,45.6778,45.6778,45.5908,45.6271,59100.0
2011-03-28 12:00:00,62.88,62.91,62.85,62.86,22800.0,45.6198,45.6416,45.598,45.6053,22800.0
2011-03-28 12:30:00,62.87,62.91,62.87,62.91,34700.0,45.6125,45.6416,45.6125,45.6416,34700.0
2011-03-28 13:00:00,62.91,62.94,62.9,62.92,7500.0,45.6416,45.6633,45.6343,45.6488,7500.0
2011-03-28 13:30:00,62.92,62.93,62.88,62.88,18100.0,45.6488,45.6561,45.6198,45.6198,18100.0
2011-03-28 14:00:00,62.88,62.88,62.8,62.83,14300.0,45.6198,45.6198,45.5618,45.5835,14300.0
2011-03-28 14:30:00,62.87,62.91,62.82,62.85,21500.0,45.6125,45.6416,45.5763,45.598,21500.0
2011-03-28 15:00:00,62.84,62.9,62.82,62.87,126900.0,45.5908,45.6343,45.5763,45.6125,126900.0
2011-03-28 15:30:00,62.86,62.87,62.64,62.67,142600.0,45.6053,45.6125,45.4457,45.4674,142600.0
2011-03-29 09:30:00,62.62,62.64,62.38,62.43,31300.0,45.4312,45.4457,45.257,45.2933,31300.0
2011-03-29 10:00:00,62.41,62.67,62.38,62.61,63000.0,45.2788,45.4674,45.257,45.4239,63000.0
2011-03-29 10:30:00,62.61,62.7,62.56,62.65,79500.0,45.4239,45.4892,45.3876,45.4529,79500.0
2011-03-29 11:00:00,62.67,62.81,62.63,62.81,106900.0,45.4674,45.569,45.4384,45.569,106900.0
2011-03-29 11:30:00,62.78,62.83,62.77,62.79,83600.0,45.5472,45.5835,45.54,45.5545,83600.0
2011-03-29 12:00:00,62.79,62.85,62.76,62.79,68400.0,45.5545,45.598,45.5327,45.5545,68400.0
2011-03-29 12:30:00,62.78,62.83,62.76,62.83,104900.0,45.5472,45.5835,45.5327,45.5835,104900.0
2011-03-29 13:00:00,62.84,62.86,62.78,62.8,93900.0,45.5908,45.6053,45.5472,45.5618,93900.0
2011-03-29 13:30:00,62.81,62.83,62.77,62.81,64400.0,45.569,45.5835,45.54,45.569,64400.0
2011-03-29 14:00:00,62.81,62.94,62.81,62.89,98100.0,45.569,45.6633,45.569,45.6271,98100.0
2011-03-29 14:30:00,62.89,62.99,62.88,62.96,108500.0,45.6271,45.6996,45.6198,45.6778,108500.0
2011-03-29 15:00:00,62.97,62.99,62.91,62.97,85800.0,45.6851,45.6996,45.6416,45.6851,85800.0
2011-03-29 15:30:00,62.98,63.02,62.93,62.98,143600.0,45.6923,45.7214,45.6561,45.6923,143600.0
2011-03-29 16:00:00,62.98,62.98,62.98,62.98,0.0,45.6923,45.6923,45.6923,45.6923,0.0
2011-03-30 09:30:00,63.38,63.45,63.29,63.43,31700.0,45.9826,46.0333,45.9173,46.0188,31700.0
2011-03-30 10:00:00,63.45,63.46,63.31,63.36,12200.0,46.0333,46.0406,45.9318,45.968,12200.0
2011-03-30 10:30:00,63.34,63.49,63.32,63.48,41000.0,45.9535,46.0624,45.939,46.0551,41000.0
2011-03-30 11:00:00,63.49,63.49,63.41,63.45,25200.0,46.0624,46.0624,46.0043,46.0333,25200.0
2011-03-30 11:30:00,63.49,63.53,63.47,63.5,23400.0,46.0624,46.0914,46.0478,46.0696,23400.0
2011-03-30 12:00:00,63.51,63.64,63.5,63.61,18200.0,46.0769,46.1712,46.0696,46.1494,18200.0
2011-03-30 12:30:00,63.6,63.63,63.56,63.61,9500.0,46.1422,46.1639,46.1131,46.1494,9500.0
2011-03-30 13:00:00,63.62,63.69,63.61,63.62,23100.0,46.1567,46.2075,46.1494,46.1567,23100.0
2011-03-30 13:30:00,63.64,63.64,63.56,63.58,14200.0,46.1712,46.1712,46.1131,46.1277,14200.0
2011-03-30 14:00:00,63.61,63.64,63.59,63.64,58400.0,46.1494,46.1712,46.1349,46.1712,58400.0
2011-03-30 14:30:00,63.63,63.65,63.57,63.6,40600.0,46.1639,46.1784,46.1204,46.1422,40600.0
2011-03-30 15:00:00,63.59,63.62,63.55,63.56,19800.0,46.1349,46.1567,46.1059,46.1131,19800.0
2011-03-30 15:30:00,63.54,63.6,63.47,63.5,60700.0,46.0986,46.1422,46.0478,46.0696,60700.0
2011-03-31 09:30:00,63.4,63.5,63.34,63.38,21200.0,45.9971,46.0696,45.9535,45.9826,21200.0
2011-03-31 10:00:00,63.4,63.46,63.3,63.44,38000.0,45.9971,46.0406,45.9245,46.0261,38000.0
2011-03-31 10:30:00,63.44,63.49,63.41,63.47,13200.0,46.0261,46.0624,46.0043,46.0478,13200.0
2011-03-31 11:00:00,63.41,63.44,63.35,63.35,46600.0,46.0043,46.0261,45.9608,45.9608,46600.0
2011-03-31 11:30:00,63.36,63.39,63.28,63.35,93200.0,45.968,45.9898,45.91,45.9608,93200.0
2011-03-31 12:00:00,63.35,63.46,63.35,63.46,25800.0,45.9608,46.0406,45.9608,46.0406,25800.0
2011-03-31 12:30:00,63.45,63.5,63.42,63.48,61400.0,46.0333,46.0696,46.0116,46.0551,61400.0
2011-03-31 13:00:00,63.48,63.48,63.46,63.48,16200.0,46.0551,46.0551,46.0406,46.0551,16200.0
2011-03-31 13:30:00,63.47,63.52,63.46,63.46,47700.0,46.0478,46.0841,46.0406,46.0406,47700.0
2011-03-31 14:00:00,63.48,63.52,63.42,63.42,58300.0,46.0551,46.0841,46.0116,46.0116,58300.0
2011-03-31 14:30:00,63.43,63.48,63.4,63.48,27600.0,46.0188,46.0551,45.9971,46.0551,27600.0
2011-03-31 15:00:00,63.47,63.47,63.4,63.43,36200.0,46.0478,46.0478,45.9971,46.0188,36200.0
2011-03-31 15:30:00,63.43,63.46,63.3,63.33,306000.0,46.0188,46.0406,45.9245,45.9463,306000.0
2011-04-01 09:30:00,63.79,63.79,63.55,63.6,109300.0,46.28,46.28,46.1059,46.1422,109300.0
2011-04-01 10:00:00,63.59,63.87,63.56,63.82,61100.0,46.1349,46.338,46.1131,46.3018,61100.0
2011-04-01 10:30:00,63.84,63.88,63.77,63.81,21900.0,46.3163,46.3453,46.2655,46.2945,21900.0
2011-04-01 11:00:00,63.83,63.9,63.8,63.87,18600.0,46.309,46.3598,46.2873,46.338,18600.0
2011-04-01 11:30:00,63.87,63.91,63.84,63.87,28200.0,46.338,46.3671,46.3163,46.338,28200.0
2011-04-01 12:00:00,63.88,63.91,63.85,63.87,19200.0,46.3453,46.3671,46.3235,46.338,19200.0
2011-04-01 12:30:00,63.87,63.88,63.8,63.82,47700.0,46.338,46.3453,46.2873,46.3018,47700.0
2011-04-01 13:00:00,63.81,63.81,63.75,63.76,16900.0,46.2945,46.2945,46.251,46.2582,16900.0
2011-04-01 13:30:00,63.76,63.8,63.76,63.8,7900.0,46.2582,46.2873,46.2582,46.2873,7900.0
2011-04-01 14:00:00,63.8,63.83,63.79,63.81,13800.0,46.2873,46.309,46.28,46.2945,13800.0
2011-04-01 14:30:00,63.81,63.82,63.64,63.68,90300.0,46.2945,46.3018,46.1712,46.2002,90300.0
2011-04-01 15:00:00,63.67,63.67,63.5,63.6,286100.0,46.1929,46.1929,46.0696,46.1422,286100.0
2011-04-01 15:30:00,63.6,63.73,63.58,63.65,97100.0,46.1422,46.2365,46.1277,46.1784,97100.0
2011-04-04 09:30:00,63.76,63.9,63.73,63.78,76100.0,46.2582,46.3598,46.2365,46.2728,76100.0
2011-04-04 10:00:00,63.79,63.81,63.71,63.74,66900.0,46.28,46.2945,46.222,46.2437,66900.0
2011-04-04 10:30:00,63.77,63.81,63.69,63.71,35400.0,46.2655,46.2945,46.2075,46.222,35400.0
2011-04-04 11:00:00,63.72,63.73,63.67,63.72,24500.0,46.2292,46.2365,46.1929,46.2292,24500.0
2011-04-04 11:30:00,63.76,63.77,63.71,63.72,28800.0,46.2582,46.2655,46.222,46.2292,28800.0
2011-04-04 12:00:00,63.73,63.74,63.71,63.74,28800.0,46.2365,46.2437,46.222,46.2437,28800.0
2011-04-04 12:30:00,63.71,63.72,63.63,63.68,92600.0,46.222,46.2292,46.1639,46.2002,92600.0
2011-04-04 13:00:00,63.67,63.73,63.67,63.72,112100.0,46.1929,46.2365,46.1929,46.2292,112100.0
2011-04-04 13:30:00,63.7,63.7,63.57,63.62,57500.0,46.2147,46.2147,46.1204,46.1567,57500.0
2011-04-04 14:00:00,63.63,63.68,63.58,63.64,69800.0,46.1639,46.2002,46.1277,46.1712,69800.0
2011-04-04 14:30:00,63.64,63.68,63.63,63.67,59700.0,46.1712,46.2002,46.1639,46.1929,59700.0
2011-04-04 15:00:00,63.65,63.72,63.6,63.71,108700.0,46.1784,46.2292,46.1422,46.222,108700.0
2011-04-04 15:30:00,63.71,63.74,63.65,63.74,122900.0,46.222,46.2437,46.1784,46.2437,122900.0
2011-04-05 09:30:00,63.56,63.74,63.56,63.69,139700.0,46.1131,46.2437,46.1131,46.2075,139700.0
2011-04-05 10:00:00,63.68,63.82,63.62,63.82,54100.0,46.2002,46.3018,46.1567,46.3018,54100.0
2011-04-05 10:30:00,63.81,63.89,63.76,63.77,13300.0,46.2945,46.3526,46.2582,46.2655,13300.0
2011-04-05 11:00:00,63.81,63.83,63.76,63.81,9300.0,46.2945,46.309,46.2582,46.2945,9300.0
2011-04-05 11:30:00,63.81,63.96,63.79,63.96,37100.0,46.2945,46.4033,46.28,46.4033,37100.0
2011-04-05 12:00:00,63.93,63.97,63.89,63.9,24300.0,46.3816,46.4106,46.3526,46.3598,24300.0
2011-04-05 12:30:00,63.93,63.98,63.9,63.94,11300.0,46.3816,46.4179,46.3598,46.3888,11300.0
2011-04-05 13:00:00,63.96,64.01,63.94,63.96,12300.0,46.4033,46.4396,46.3888,46.4033,12300.0
2011-04-05 13:30:00,63.97,63.98,63.94,63.95,13300.0,46.4106,46.4179,46.3888,46.3961,13300.0
2011-04-05 14:00:00,63.95,63.97,63.88,63.94,10200.0,46.3961,46.4106,46.3453,46.3888,10200.0
2011-04-05 14:30:00,63.95,63.95,63.84,63.9,7000.0,46.3961,46.3961,46.3163,46.3598,7000.0
2011-04-05 15:00:00,63.87,63.91,63.79,63.82,8200.0,46.338,46.3671,46.28,46.3018,8200.0
2011-04-05 15:30:00,63.81,63.82,63.71,63.75,26400.0,46.2945,46.3018,46.222,46.251,26400.0
2011-04-05 16:00:00,63.75,63.75,63.75,63.75,0.0,46.251,46.251,46.251,46.251,0.0
2011-04-06 09:30:00,64.02,64.12,63.97,63.98,47500.0,46.4469,46.5194,46.4106,46.4179,47500.0
2011-04-06 10:00:00,64.03,64.05,63.91,63.98,48900.0,46.4541,46.4686,46.3671,46.4179,48900.0
2011-04-06 10:30:00,64.01,64.08,63.98,64.03,20300.0,46.4396,46.4904,46.4179,46.4541,20300.0
2011-04-06 11:00:00,63.99,63.99,63.88,63.95,35200.0,46.4251,46.4251,46.3453,46.3961,35200.0
2011-04-06 11:30:00,63.96,63.97,63.85,63.85,37700.0,46.4033,46.4106,46.3235,46.3235,37700.0
2011-04-06 12:00:00,63.83,63.89,63.81,63.86,29600.0,46.309,46.3526,46.2945,46.3308,29600.0
2011-04-06 12:30:00,63.88,63.91,63.83,63.87,33900.0,46.3453,46.3671,46.309,46.338,33900.0
2011-04-06 13:00:00,63.86,63.92,63.86,63.89,37700.0,46.3308,46.3743,46.3308,46.3526,37700.0
2011-04-06 13:30:00,63.92,63.94,63.87,63.94,24600.0,46.3743,46.3888,46.338,46.3888,24600.0
2011-04-06 14:00:00,63.93,63.97,63.9,63.9,40900.0,46.3816,46.4106,46.3598,46.3598,40900.0
2011-04-06 14:30:00,63.91,64.02,63.91,64.02,18200.0,46.3671,46.4469,46.3671,46.4469,18200.0
2011-04-06 15:00:00,64.02,64.08,63.99,64.03,25100.0,46.4469,46.4904,46.4251,46.4541,25100.0
2011-04-06 15:30:00,64.03,64.1,64.03,64.06,26000.0,46.4541,46.5049,46.4541,46.4759,26000.0
2011-04-07 09:30:00,63.98,64.18,63.95,64.18,19200.0,46.4179,46.563,46.3961,46.563,19200.0
2011-04-07 10:00:00,64.19,64.2,64.04,64.1,8500.0,46.5702,46.5775,46.4614,46.5049,8500.0
2011-04-07 10:30:00,64.05,64.08,63.62,63.94,24100.0,46.4686,46.4904,46.1567,46.3888,24100.0
2011-04-07 11:00:00,63.96,63.99,63.81,63.85,56400.0,46.4033,46.4251,46.2945,46.3235,56400.0
2011-04-07 11:30:00,63.87,63.87,63.64,63.85,12100.0,46.338,46.338,46.1712,46.3235,12100.0
2011-04-07 12:00:00,63.85,63.95,63.85,63.9,9700.0,46.3235,46.3961,46.3235,46.3598,9700.0
2011-04-07 12:30:00,63.89,64.0,63.89,63.94,15700.0,46.3526,46.4324,46.3526,46.3888,15700.0
2011-04-07 13:00:00,63.93,63.94,63.81,63.82,24700.0,46.3816,46.3888,46.2945,46.3018,24700.0
2011-04-07 13:30:00,63.79,63.86,63.72,63.75,40500.0,46.28,46.3308,46.2292,46.251,40500.0
2011-04-07 14:00:00,63.76,63.8,63.71,63.71,14800.0,46.2582,46.2873,46.222,46.222,14800.0
2011-04-07 14:30:00,63.73,63.85,63.72,63.84,7700.0,46.2365,46.3235,46.2292,46.3163,7700.0
2011-04-07 15:00:00,63.81,63.9,63.79,63.82,13100.0,46.2945,46.3598,46.28,46.3018,13100.0
2011-04-07 15:30:00,63.82,63.94,63.78,63.91,50000.0,46.3018,46.3888,46.2728,46.3671,50000.0
2011-04-08 09:30:00,64.11,64.2,63.98,64.05,68700.0,46.5122,46.5775,46.4179,46.4686,68700.0
2011-04-08 10:00:00,64.05,64.05,63.88,63.9,25700.0,46.4686,46.4686,46.3453,46.3598,25700.0
2011-04-08 10:30:00,63.88,63.97,63.86,63.87,9600.0,46.3453,46.4106,46.3308,46.338,9600.0
2011-04-08 11:00:00,63.84,63.88,63.79,63.79,24700.0,46.3163,46.3453,46.28,46.28,24700.0
2011-04-08 11:30:00,63.8,63.94,63.8,63.87,19800.0,46.2873,46.3888,46.2873,46.338,19800.0
2011-04-08 12:00:00,63.88,63.89,63.83,63.84,10400.0,46.3453,46.3526,46.309,46.3163,10400.0
2011-04-08 12:30:00,63.87,63.88,63.75,63.77,17700.0,46.338,46.3453,46.251,46.2655,17700.0
2011-04-08 13:00:00,63.78,63.81,63.77,63.81,8400.0,46.2728,46.2945,46.2655,46.2945,8400.0
2011-04-08 13:30:00,63.8,63.8,63.75,63.77,16000.0,46.2873,46.2873,46.251,46.2655,16000.0
2011-04-08 14:00:00,63.78,63.79,63.68,63.71,12100.0,46.2728,46.28,46.2002,46.222,12100.0
2011-04-08 14:30:00,63.69,63.71,63.4,63.43,65200.0,46.2075,46.222,45.9971,46.0188,65200.0
2011-04-08 15:00:00,63.42,63.54,63.4,63.54,30400.0,46.0116,46.0986,45.9971,46.0986,30400.0
2011-04-08 15:30:00,63.55,63.69,63.52,63.63,21200.0,46.1059,46.2075,46.0841,46.1639,21200.0
2011-04-11 09:30:00,63.71,63.89,63.7,63.89,17400.0,46.222,46.3526,46.2147,46.3526,17400.0
2011-04-11 10:00:00,63.86,63.87,63.74,63.77,27900.0,46.3308,46.338,46.2437,46.2655,27900.0
2011-04-11 10:30:00,63.75,63.86,63.73,63.82,41800.0,46.251,46.3308,46.2365,46.3018,41800.0
2011-04-11 11:00:00,63.82,63.83,63.77,63.79,8600.0,46.3018,46.309,46.2655,46.28,8600.0
2011-04-11 11:30:00,63.8,63.81,63.7,63.7,70500.0,46.2873,46.2945,46.2147,46.2147,70500.0
2011-04-11 12:00:00,63.73,63.74,63.63,63.69,114500.0,46.2365,46.2437,46.1639,46.2075,114500.0
2011-04-11 12:30:00,63.68,63.69,63.5,63.5,10400.0,46.2002,46.2075,46.0696,46.0696,10400.0
2011-04-11 13:00:00,63.48,63.56,63.47,63.54,15400.0,46.0551,46.1131,46.0478,46.0986,15400.0
2011-04-11 13:30:00,63.52,63.56,63.45,63.54,13100.0,46.0841,46.1131,46.0333,46.0986,13100.0
2011-04-11 14:00:00,63.56,63.62,63.55,63.57,33500.0,46.1131,46.1567,46.1059,46.1204,33500.0
2011-04-11 14:30:00,63.57,63.57,63.39,63.41,23600.0,46.1204,46.1204,45.9898,46.0043,23600.0
2011-04-11 15:00:00,63.41,63.41,63.29,63.33,18700.0,46.0043,46.0043,45.9173,45.9463,18700.0
2011-04-11 15:30:00,63.34,63.44,63.34,63.41,20300.0,45.9535,46.0261,45.9535,46.0043,20300.0
2011-04-12 09:30:00,63.04,63.13,62.89,62.94,41800.0,45.7359,45.8012,45.6271,45.6633,41800.0
2011-04-12 10:00:00,62.91,62.97,62.82,62.93,38300.0,45.6416,45.6851,45.5763,45.6561,38300.0
2011-04-12 10:30:00,62.92,62.93,62.66,62.66,38400.0,45.6488,45.6561,45.4602,45.4602,38400.0
2011-04-12 11:00:00,62.66,62.76,62.65,62.76,23100.0,45.4602,45.5327,45.4529,45.5327,23100.0
2011-04-12 11:30:00,62.74,62.84,62.74,62.78,16400.0,45.5182,45.5908,45.5182,45.5472,16400.0
2011-04-12 12:00:00,62.8,62.82,62.78,62.81,7400.0,45.5618,45.5763,45.5472,45.569,7400.0
2011-04-12 12:30:00,62.81,62.91,62.74,62.86,17100.0,45.569,45.6416,45.5182,45.6053,17100.0
2011-04-12 13:00:00,62.85,62.88,62.77,62.86,16600.0,45.598,45.6198,45.54,45.6053,16600.0
2011-04-12 13:30:00,62.9,63.01,62.83,62.97,11500.0,45.6343,45.7141,45.5835,45.6851,11500.0
2011-04-12 14:00:00,62.99,63.14,62.98,63.13,24700.0,45.6996,45.8084,45.6923,45.8012,24700.0
2011-04-12 14:30:00,63.11,63.14,62.97,62.99,41300.0,45.7867,45.8084,45.6851,45.6996,41300.0
2011-04-12 15:00:00,63.01,63.01,62.84,62.85,17300.0,45.7141,45.7141,45.5908,45.598,17300.0
2011-04-12 15:30:00,62.85,62.98,62.82,62.92,30000.0,45.598,45.6923,45.5763,45.6488,30000.0
2011-04-13 09:30:00,63.18,63.27,63.0,63.0,38800.0,45.8374,45.9027,45.7069,45.7069,38800.0
2011-04-13 10:00:00,63.0,63.04,62.9,63.0,22200.0,45.7069,45.7359,45.6343,45.7069,22200.0
2011-04-13 10:30:00,63.01,63.09,62.91,63.05,18500.0,45.7141,45.7722,45.6416,45.7431,18500.0
2011-04-13 11:00:00,63.03,63.04,62.85,62.86,7200.0,45.7286,45.7359,45.598,45.6053,7200.0
2011-04-13 11:30:00,62.85,62.87,62.7,62.7,28800.0,45.598,45.6125,45.4892,45.4892,28800.0
2011-04-13 12:00:00,62.7,62.81,62.7,62.74,27300.0,45.4892,45.569,45.4892,45.5182,27300.0
2011-04-13 12:30:00,62.7,62.71,62.58,62.64,28900.0,45.4892,45.4965,45.4021,45.4457,28900.0
2011-04-13 13:00:00,62.64,62.74,62.64,62.72,11600.0,45.4457,45.5182,45.4457,45.5037,11600.0
2011-04-13 13:30:00,62.72,62.73,62.6,62.62,8900.0,45.5037,45.511,45.4167,45.4312,8900.0
2011-04-13 14:00:00,62.66,62.77,62.58,62.77,20300.0,45.4602,45.54,45.4021,45.54,20300.0
2011-04-13 14:30:00,62.76,62.86,62.71,62.82,14700.0,45.5327,45.6053,45.4965,45.5763,14700.0
2011-04-13 15:00:00,62.86,62.93,62.85,62.9,28200.0,45.6053,45.6561,45.598,45.6343,28200.0
2011-04-13 15:30:00,62.88,62.89,62.77,62.79,25600.0,45.6198,45.6271,45.54,45.5545,25600.0
2011-04-14 09:30:00,62.44,62.48,62.18,62.35,40400.0,45.3006,45.3296,45.1119,45.2353,40400.0
2011-04-14 10:00:00,62.35,62.55,62.32,62.54,28000.0,45.2353,45.3804,45.2135,45.3731,28000.0
2011-04-14 10:30:00,62.57,62.64,62.51,62.51,19300.0,45.3949,45.4457,45.3514,45.3514,19300.0
2011-04-14 11:00:00,62.53,62.59,62.45,62.49,24200.0,45.3659,45.4094,45.3078,45.3369,24200.0
2011-04-14 11:30:00,62.49,62.55,62.42,62.54,16600.0,45.3369,45.3804,45.2861,45.3731,16600.0
2011-04-14 12:00:00,62.53,62.67,62.51,62.67,19200.0,45.3659,45.4674,45.3514,45.4674,19200.0
2011-04-14 12:30:00,62.7,62.72,62.65,62.72,22600.0,45.4892,45.5037,45.4529,45.5037,22600.0
2011-04-14 13:00:00,62.71,62.74,62.62,62.66,37800.0,45.4965,45.5182,45.4312,45.4602,37800.0
2011-04-14 13:30:00,62.66,62.67,62.58,62.58,13600.0,45.4602,45.4674,45.4021,45.4021,13600.0
2011-04-14 14:00:00,62.6,62.71,62.59,62.67,14200.0,45.4167,45.4965,45.4094,45.4674,14200.0
2011-04-14 14:30:00,62.69,62.74,62.63,62.7,43800.0,45.482,45.5182,45.4384,45.4892,43800.0
2011-04-14 15:00:00,62.7,62.89,62.7,62.87,18000.0,45.4892,45.6271,45.4892,45.6125,18000.0
2011-04-14 15:30:00,62.84,62.88,62.76,62.76,13600.0,45.5908,45.6198,45.5327,45.5327,13600.0
2011-04-15 09:30:00,62.94,63.01,62.87,63.0,38100.0,45.6633,45.7141,45.6125,45.7069,38100.0
2011-04-15 10:00:00,63.02,63.11,62.93,62.97,15800.0,45.7214,45.7867,45.6561,45.6851,15800.0
2011-04-15 10:30:00,62.98,62.99,62.82,62.96,14200.0,45.6923,45.6996,45.5763,45.6778,14200.0
2011-04-15 11:00:00,62.97,63.05,62.89,63.03,22700.0,45.6851,45.7431,45.6271,45.7286,22700.0
2011-04-15 11:30:00,63.05,63.08,63.02,63.05,10100.0,45.7431,45.7649,45.7214,45.7431,10100.0
2011-04-15 12:00:00,63.05,63.18,63.05,63.15,15600.0,45.7431,45.8374,45.7431,45.8157,15600.0
2011-04-15 12:30:00,63.16,63.2,63.12,63.19,10800.0,45.8229,45.852,45.7939,45.8447,10800.0
2011-04-15 13:00:00,63.21,63.21,63.13,63.15,23700.0,45.8592,45.8592,45.8012,45.8157,23700.0
2011-04-15 13:30:00,63.13,63.17,63.12,63.12,35900.0,45.8012,45.8302,45.7939,45.7939,35900.0
2011-04-15 14:00:00,63.13,63.17,63.1,63.16,15600.0,45.8012,45.8302,45.7794,45.8229,15600.0
2011-04-15 14:30:00,63.16,63.19,63.12,63.13,20300.0,45.8229,45.8447,45.7939,45.8012,20300.0
2011-04-15 15:00:00,63.13,63.15,63.01,63.04,65300.0,45.8012,45.8157,45.7141,45.7359,65300.0
2011-04-15 15:30:00,63.07,63.1,63.01,63.09,83700.0,45.7576,45.7794,45.7141,45.7722,83700.0
2011-04-18 09:30:00,62.35,62.36,62.04,62.12,134100.0,45.2353,45.2425,45.0104,45.0684,134100.0
2011-04-18 10:00:00,62.09,62.23,61.92,62.16,120700.0,45.0466,45.1482,44.9233,45.0974,120700.0
2011-04-18 10:30:00,62.15,62.24,61.94,61.97,44100.0,45.0902,45.1555,44.9378,44.9596,44100.0
2011-04-18 11:00:00,61.98,62.08,61.86,62.05,46800.0,44.9668,45.0394,44.8798,45.0176,46800.0
2011-04-18 11:30:00,62.05,62.15,61.99,62.11,49300.0,45.0176,45.0902,44.9741,45.0612,49300.0
2011-04-18 12:00:00,62.11,62.15,62.03,62.06,43100.0,45.0612,45.0902,45.0031,45.0249,43100.0
2011-04-18 12:30:00,62.06,62.08,62.03,62.07,21100.0,45.0249,45.0394,45.0031,45.0321,21100.0
2011-04-18 13:00:00,62.05,62.07,61.99,62.02,29700.0,45.0176,45.0321,44.9741,44.9959,29700.0
2011-04-18 13:30:00,62.02,62.17,62.02,62.17,35000.0,44.9959,45.1047,44.9959,45.1047,35000.0
2011-04-18 14:00:00,62.15,62.17,62.09,62.14,47300.0,45.0902,45.1047,45.0466,45.0829,47300.0
2011-04-18 14:30:00,62.14,62.35,62.14,62.29,54300.0,45.0829,45.2353,45.0829,45.1917,54300.0
2011-04-18 15:00:00,62.27,62.43,62.19,62.32,59000.0,45.1772,45.2933,45.1192,45.2135,59000.0
2011-04-18 15:30:00,62.34,62.4,62.2,62.25,76900.0,45.228,45.2716,45.1265,45.1627,76900.0
2011-04-19 09:30:00,62.42,62.52,62.32,62.41,30000.0,45.2861,45.3586,45.2135,45.2788,30000.0
2011-04-19 10:00:00,62.4,62.5,62.32,62.47,42000.0,45.2716,45.3441,45.2135,45.3223,42000.0
2011-04-19 10:30:00,62.47,62.47,62.33,62.4,26900.0,45.3223,45.3223,45.2208,45.2716,26900.0
2011-04-19 11:00:00,62.35,62.38,62.25,62.26,34700.0,45.2353,45.257,45.1627,45.17,34700.0
2011-04-19 11:30:00,62.27,62.36,62.26,62.34,45000.0,45.1772,45.2425,45.17,45.228,45000.0
2011-04-19 12:00:00,62.34,62.4,62.33,62.35,10300.0,45.228,45.2716,45.2208,45.2353,10300.0
2011-04-19 12:30:00,62.35,62.42,62.35,62.41,29700.0,45.2353,45.2861,45.2353,45.2788,29700.0
2011-04-19 13:00:00,62.41,62.52,62.41,62.49,35500.0,45.2788,45.3586,45.2788,45.3369,35500.0
2011-04-19 13:30:00,62.48,62.6,62.47,62.55,104000.0,45.3296,45.4167,45.3223,45.3804,104000.0
2011-04-19 14:00:00,62.56,62.62,62.54,62.55,56700.0,45.3876,45.4312,45.3731,45.3804,56700.0
2011-04-19 14:30:00,62.53,62.6,62.53,62.54,51300.0,45.3659,45.4167,45.3659,45.3731,51300.0
2011-04-19 15:00:00,62.56,62.63,62.56,62.57,14300.0,45.3876,45.4384,45.3876,45.3949,14300.0
2011-04-19 15:30:00,62.55,62.65,62.55,62.59,62300.0,45.3804,45.4529,45.3804,45.4094,62300.0
2011-04-20 09:30:00,63.41,63.41,63.31,63.38,41600.0,46.0043,46.0043,45.9318,45.9826,41600.0
2011-04-20 10:00:00,63.42,63.54,63.35,63.42,30900.0,46.0116,46.0986,45.9608,46.0116,30900.0
2011-04-20 10:30:00,63.42,63.44,63.39,63.42,32200.0,46.0116,46.0261,45.9898,46.0116,32200.0
2011-04-20 11:00:00,63.42,63.42,63.32,63.39,26600.0,46.0116,46.0116,45.939,45.9898,26600.0
2011-04-20 11:30:00,63.41,63.47,63.37,63.46,17900.0,46.0043,46.0478,45.9753,46.0406,17900.0
2011-04-20 12:00:00,63.45,63.45,63.34,63.34,16300.0,46.0333,46.0333,45.9535,45.9535,16300.0
2011-04-20 12:30:00,63.35,63.38,63.28,63.28,123600.0,45.9608,45.9826,45.91,45.91,123600.0
2011-04-20 13:00:00,63.27,63.3,63.23,63.27,75600.0,45.9027,45.9245,45.8737,45.9027,75600.0
2011-04-20 13:30:00,63.27,63.31,63.23,63.29,20100.0,45.9027,45.9318,45.8737,45.9173,20100.0
2011-04-20 14:00:00,63.27,63.28,63.24,63.26,3100.0,45.9027,45.91,45.881,45.8955,3100.0
2011-04-20 14:30:00,63.25,63.32,63.25,63.28,29200.0,45.8882,45.939,45.8882,45.91,29200.0
2011-04-20 15:00:00,63.28,63.33,63.25,63.33,38700.0,45.91,45.9463,45.8882,45.9463,38700.0
2011-04-20 15:30:00,63.33,63.37,63.28,63.35,121600.0,45.9463,45.9753,45.91,45.9608,121600.0
2011-04-21 09:30:00,63.62,63.68,63.43,63.44,30900.0,46.1567,46.2002,46.0188,46.0261,30900.0
2011-04-21 10:00:00,63.4,63.51,63.32,63.48,47200.0,45.9971,46.0769,45.939,46.0551,47200.0
2011-04-21 10:30:00,63.47,63.49,63.41,63.45,23500.0,46.0478,46.0624,46.0043,46.0333,23500.0
2011-04-21 11:00:00,63.45,63.49,63.43,63.49,10800.0,46.0333,46.0624,46.0188,46.0624,10800.0
2011-04-21 11:30:00,63.49,63.53,63.49,63.51,14900.0,46.0624,46.0914,46.0624,46.0769,14900.0
2011-04-21 12:00:00,63.5,63.54,63.5,63.54,17500.0,46.0696,46.0986,46.0696,46.0986,17500.0
2011-04-21 12:30:00,63.51,63.56,63.51,63.54,16700.0,46.0769,46.1131,46.0769,46.0986,16700.0
2011-04-21 13:00:00,63.54,63.55,63.49,63.5,14100.0,46.0986,46.1059,46.0624,46.0696,14100.0
2011-04-21 13:30:00,63.51,63.51,63.42,63.44,8700.0,46.0769,46.0769,46.0116,46.0261,8700.0
2011-04-21 14:00:00,63.44,63.48,63.42,63.48,39900.0,46.0261,46.0551,46.0116,46.0551,39900.0
2011-04-21 14:30:00,63.47,63.49,63.4,63.4,25800.0,46.0478,46.0624,45.9971,45.9971,25800.0
2011-04-21 15:00:00,63.41,63.44,63.39,63.41,24000.0,46.0043,46.0261,45.9898,46.0043,24000.0
2011-04-21 15:30:00,63.41,63.54,63.4,63.51,60500.0,46.0043,46.0986,45.9971,46.0769,60500.0
2011-04-25 09:30:00,63.44,63.58,63.42,63.55,16100.0,46.0261,46.1277,46.0116,46.1059,16100.0
2011-04-25 10:00:00,63.56,63.58,63.33,63.38,52500.0,46.1131,46.1277,45.9463,45.9826,52500.0
2011-04-25 10:30:00,63.38,63.4,63.3,63.33,41000.0,45.9826,45.9971,45.9245,45.9463,41000.0
2011-04-25 11:00:00,63.33,63.36,63.29,63.36,43400.0,45.9463,45.968,45.9173,45.968,43400.0
2011-04-25 11:30:00,63.36,63.42,63.35,63.4,32400.0,45.968,46.0116,45.9608,45.9971,32400.0
2011-04-25 12:00:00,63.41,63.44,63.39,63.43,19900.0,46.0043,46.0261,45.9898,46.0188,19900.0
2011-04-25 12:30:00,63.44,63.46,63.41,63.44,11600.0,46.0261,46.0406,46.0043,46.0261,11600.0
2011-04-25 13:00:00,63.42,63.43,63.41,63.41,13000.0,46.0116,46.0188,46.0043,46.0043,13000.0
2011-04-25 13:30:00,63.45,63.46,63.45,63.45,3000.0,46.0333,46.0406,46.0333,46.0333,3000.0
2011-04-25 14:00:00,63.46,63.5,63.45,63.46,22700.0,46.0406,46.0696,46.0333,46.0406,22700.0
2011-04-25 14:30:00,63.47,63.47,63.43,63.46,15700.0,46.0478,46.0478,46.0188,46.0406,15700.0
2011-04-25 15:00:00,63.46,63.46,63.38,63.44,18700.0,46.0406,46.0406,45.9826,46.0261,18700.0
2011-04-25 15:30:00,63.44,63.47,63.41,63.44,25700.0,46.0261,46.0478,46.0043,46.0261,25700.0
2011-04-26 09:30:00,63.57,63.76,63.57,63.73,131600.0,46.1204,46.2582,46.1204,46.2365,131600.0
2011-04-26 10:00:00,63.73,63.82,63.64,63.82,34700.0,46.2365,46.3018,46.1712,46.3018,34700.0
2011-04-26 10:30:00,63.83,63.97,63.81,63.94,76600.0,46.309,46.4106,46.2945,46.3888,76600.0
2011-04-26 11:00:00,63.94,64.01,63.92,64.0,43100.0,46.3888,46.4396,46.3743,46.4324,43100.0
2011-04-26 11:30:00,64.01,64.09,64.01,64.09,16100.0,46.4396,46.4977,46.4396,46.4977,16100.0
2011-04-26 12:00:00,64.08,64.14,64.03,64.03,17400.0,46.4904,46.5339,46.4541,46.4541,17400.0
2011-04-26 12:30:00,64.03,64.07,64.03,64.06,13800.0,46.4541,46.4831,46.4541,46.4759,13800.0
2011-04-26 13:00:00,64.05,64.05,64.01,64.02,54600.0,46.4686,46.4686,46.4396,46.4469,54600.0
2011-04-26 13:30:00,64.02,64.02,63.95,64.0,24000.0,46.4469,46.4469,46.3961,46.4324,24000.0
2011-04-26 14:00:00,63.99,64.06,63.97,64.05,50600.0,46.4251,46.4759,46.4106,46.4686,50600.0
2011-04-26 14:30:00,64.05,64.05,64.02,64.05,17300.0,46.4686,46.4686,46.4469,46.4686,17300.0
2011-04-26 15:00:00,64.04,64.11,64.01,64.01,39500.0,46.4614,46.5122,46.4396,46.4396,39500.0
2011-04-26 15:30:00,64.01,64.05,63.99,64.02,54800.0,46.4396,46.4686,46.4251,46.4469,54800.0
2011-04-27 09:30:00,64.24,64.24,64.05,64.12,103200.0,46.6065,46.6065,46.4686,46.5194,103200.0
2011-04-27 10:00:00,64.09,64.09,64.02,64.07,34300.0,46.4977,46.4977,46.4469,46.4831,34300.0
2011-04-27 10:30:00,64.07,64.07,63.95,63.95,37200.0,46.4831,46.4831,46.3961,46.3961,37200.0
2011-04-27 11:00:00,63.96,64.04,63.96,64.04,19800.0,46.4033,46.4614,46.4033,46.4614,19800.0
2011-04-27 11:30:00,64.03,64.06,63.99,64.05,19700.0,46.4541,46.4759,46.4251,46.4686,19700.0
2011-04-27 12:00:00,64.04,64.05,64.01,64.02,17700.0,46.4614,46.4686,46.4396,46.4469,17700.0
2011-04-27 12:30:00,64.01,64.22,64.01,64.17,39100.0,46.4396,46.592,46.4396,46.5557,39100.0
2011-04-27 13:00:00,64.16,64.22,64.13,64.15,23000.0,46.5484,46.592,46.5267,46.5412,23000.0
2011-04-27 13:30:00,64.13,64.23,64.13,64.23,25200.0,46.5267,46.5992,46.5267,46.5992,25200.0
2011-04-27 14:00:00,64.21,64.24,64.09,64.11,58200.0,46.5847,46.6065,46.4977,46.5122,58200.0
2011-04-27 14:30:00,64.13,64.31,64.13,64.3,55400.0,46.5267,46.6573,46.5267,46.65,55400.0
2011-04-27 15:00:00,64.29,64.37,64.28,64.36,20700.0,46.6428,46.7008,46.6355,46.6935,20700.0
2011-04-27 15:30:00,64.37,64.59,64.37,64.47,52800.0,46.7008,46.8604,46.7008,46.7734,52800.0
2011-04-28 09:30:00,64.44,64.53,64.41,64.53,51400.0,46.7516,46.8169,46.7298,46.8169,51400.0
2011-04-28 10:00:00,64.54,64.55,64.46,64.5,29900.0,46.8241,46.8314,46.7661,46.7951,29900.0
2011-04-28 10:30:00,64.49,64.53,64.46,64.52,31900.0,46.7879,46.8169,46.7661,46.8096,31900.0
2011-04-28 11:00:00,64.54,64.61,64.54,64.56,21900.0,46.8241,46.8749,46.8241,46.8386,21900.0
2011-04-28 11:30:00,64.55,64.57,64.41,64.46,15900.0,46.8314,46.8459,46.7298,46.7661,15900.0
2011-04-28 12:00:00,64.47,64.55,64.44,64.55,13800.0,46.7734,46.8314,46.7516,46.8314,13800.0
2011-04-28 12:30:00,64.54,64.59,64.53,64.54,19700.0,46.8241,46.8604,46.8169,46.8241,19700.0
2011-04-28 13:00:00,64.55,64.57,64.43,64.51,10800.0,46.8314,46.8459,46.7443,46.8024,10800.0
2011-04-28 13:30:00,64.49,64.56,64.44,64.54,7500.0,46.7879,46.8386,46.7516,46.8241,7500.0
2011-04-28 14:00:00,64.54,64.59,64.5,64.55,15200.0,46.8241,46.8604,46.7951,46.8314,15200.0
2011-04-28 14:30:00,64.56,64.62,64.55,64.61,23500.0,46.8386,46.8822,46.8314,46.8749,23500.0
2011-04-28 15:00:00,64.61,64.66,64.58,64.65,32400.0,46.8749,46.9112,46.8532,46.9039,32400.0
2011-04-28 15:30:00,64.68,64.78,64.68,64.71,45200.0,46.9257,46.9983,46.9257,46.9475,45200.0
2011-04-29 09:30:00,64.74,64.79,64.66,64.66,31400.0,46.9692,47.0055,46.9112,46.9112,31400.0
2011-04-29 10:00:00,64.69,64.77,64.64,64.77,12500.0,46.933,46.991,46.8967,46.991,12500.0
2011-04-29 10:30:00,64.77,64.81,64.74,64.8,36000.0,46.991,47.02,46.9692,47.0128,36000.0
2011-04-29 11:00:00,64.81,64.82,64.77,64.8,34800.0,47.02,47.0273,46.991,47.0128,34800.0
2011-04-29 11:30:00,64.79,64.87,64.78,64.84,24400.0,47.0055,47.0636,46.9983,47.0418,24400.0
2011-04-29 12:00:00,64.84,64.89,64.84,64.87,17300.0,47.0418,47.0781,47.0418,47.0636,17300.0
2011-04-29 12:30:00,64.88,64.88,64.84,64.86,3600.0,47.0708,47.0708,47.0418,47.0563,3600.0
2011-04-29 13:00:00,64.86,64.87,64.82,64.84,6000.0,47.0563,47.0636,47.0273,47.0418,6000.0
2011-04-29 13:30:00,64.84,64.88,64.83,64.83,10100.0,47.0418,47.0708,47.0345,47.0345,10100.0
2011-04-29 14:00:00,64.83,64.85,64.82,64.85,7500.0,47.0345,47.049,47.0273,47.049,7500.0
2011-04-29 14:30:00,64.85,64.88,64.82,64.82,20300.0,47.049,47.0708,47.0273,47.0273,20300.0
2011-04-29 15:00:00,64.81,64.84,64.75,64.75,47300.0,47.02,47.0418,46.9765,46.9765,47300.0
2011-04-29 15:30:00,64.77,64.9,64.76,64.88,28300.0,46.991,47.0853,46.9837,47.0708,28300.0
2011-05-02 09:30:00,65.16,65.26,64.98,65.05,46600.0,47.274,47.3465,47.1434,47.1941,46600.0
2011-05-02 10:00:00,65.1,65.13,65.01,65.12,17300.0,47.2304,47.2522,47.1651,47.2449,17300.0
2011-05-02 10:30:00,65.14,65.16,65.12,65.12,3800.0,47.2594,47.274,47.2449,47.2449,3800.0
2011-05-02 11:00:00,65.12,65.13,65.0,65.0,21100.0,47.2449,47.2522,47.1579,47.1579,21100.0
2011-05-02 11:30:00,64.98,65.0,64.9,64.92,14100.0,47.1434,47.1579,47.0853,47.0998,14100.0
2011-05-02 12:00:00,64.94,64.95,64.76,64.76,13200.0,47.1143,47.1216,46.9837,46.9837,13200.0
2011-05-02 12:30:00,64.75,64.82,64.7,64.8,22700.0,46.9765,47.0273,46.9402,47.0128,22700.0
2011-05-02 13:00:00,64.79,64.88,64.79,64.88,30800.0,47.0055,47.0708,47.0055,47.0708,30800.0
2011-05-02 13:30:00,64.88,64.89,64.82,64.84,163400.0,47.0708,47.0781,47.0273,47.0418,163400.0
2011-05-02 14:00:00,64.83,64.89,64.79,64.8,56400.0,47.0345,47.0781,47.0055,47.0128,56400.0
2011-05-02 14:30:00,64.81,64.82,64.68,64.69,75300.0,47.02,47.0273,46.9257,46.933,75300.0
2011-05-02 15:00:00,64.7,64.77,64.65,64.67,28400.0,46.9402,46.991,46.9039,46.9185,28400.0
2011-05-02 15:30:00,64.66,64.74,64.57,64.71,44800.0,46.9112,46.9692,46.8459,46.9475,44800.0
2011-05-03 09:30:00,64.48,64.63,64.39,64.63,26300.0,46.7806,46.8894,46.7153,46.8894,26300.0
2011-05-03 10:00:00,64.65,64.68,64.56,64.61,13700.0,46.9039,46.9257,46.8386,46.8749,13700.0
2011-05-03 10:30:00,64.62,64.62,64.44,64.45,21700.0,46.8822,46.8822,46.7516,46.7588,21700.0
2011-05-03 11:00:00,64.49,64.62,64.46,64.58,15700.0,46.7879,46.8822,46.7661,46.8532,15700.0
2011-05-03 11:30:00,64.59,64.69,64.58,64.66,40800.0,46.8604,46.933,46.8532,46.9112,40800.0
2011-05-03 12:00:00,64.65,64.69,64.61,64.62,7600.0,46.9039,46.933,46.8749,46.8822,7600.0
2011-05-03 12:30:00,64.62,64.64,64.54,64.54,6000.0,46.8822,46.8967,46.8241,46.8241,6000.0
2011-05-03 13:00:00,64.51,64.57,64.45,64.45,13900.0,46.8024,46.8459,46.7588,46.7588,13900.0
2011-05-03 13:30:00,64.45,64.5,64.35,64.37,37000.0,46.7588,46.7951,46.6863,46.7008,37000.0
2011-05-03 14:00:00,64.38,64.38,64.21,64.31,96200.0,46.7081,46.7081,46.5847,46.6573,96200.0
2011-05-03 14:30:00,64.34,64.35,64.15,64.18,40800.0,46.679,46.6863,46.5412,46.563,40800.0
2011-05-03 15:00:00,64.2,64.39,64.19,64.39,15000.0,46.5775,46.7153,46.5702,46.7153,15000.0
2011-05-03 15:30:00,64.38,64.51,64.34,64.49,30700.0,46.7081,46.8024,46.679,46.7879,30700.0
2011-05-04 09:30:00,64.43,64.46,64.12,64.18,45100.0,46.7443,46.7661,46.5194,46.563,45100.0
2011-05-04 10:00:00,64.12,64.13,63.85,63.95,53400.0,46.5194,46.5267,46.3235,46.3961,53400.0
2011-05-04 10:30:00,63.94,64.01,63.86,64.01,28100.0,46.3888,46.4396,46.3308,46.4396,28100.0
2011-05-04 11:00:00,64.02,64.03,63.83,63.92,37400.0,46.4469,46.4541,46.309,46.3743,37400.0
2011-05-04 11:30:00,63.91,63.95,63.87,63.92,19600.0,46.3671,46.3961,46.338,46.3743,19600.0
2011-05-04 12:00:00,63.99,63.99,63.76,63.81,36300.0,46.4251,46.4251,46.2582,46.2945,36300.0
2011-05-04 12:30:00,63.84,63.85,63.78,63.84,14900.0,46.3163,46.3235,46.2728,46.3163,14900.0
2011-05-04 13:00:00,63.83,64.0,63.83,63.95,27400.0,46.309,46.4324,46.309,46.3961,27400.0
2011-05-04 13:30:00,63.97,64.06,63.97,64.03,25200.0,46.4106,46.4759,46.4106,46.4541,25200.0
2011-05-04 14:00:00,64.02,64.14,63.92,64.1,29100.0,46.4469,46.5339,46.3743,46.5049,29100.0
2011-05-04 14:30:00,64.11,64.15,64.04,64.04,37200.0,46.5122,46.5412,46.4614,46.4614,37200.0
2011-05-04 15:00:00,64.05,64.08,63.94,64.06,40600.0,46.4686,46.4904,46.3888,46.4759,40600.0
2011-05-04 15:30:00,64.09,64.09,63.97,64.0,68400.0,46.4977,46.4977,46.4106,46.4324,68400.0
2011-05-05 09:30:00,63.63,63.69,63.44,63.62,136300.0,46.1639,46.2075,46.0261,46.1567,136300.0
2011-05-05 10:00:00,63.62,63.71,63.49,63.55,48500.0,46.1567,46.222,46.0624,46.1059,48500.0
2011-05-05 10:30:00,63.53,63.66,63.48,63.54,22200.0,46.0914,46.1857,46.0551,46.0986,22200.0
2011-05-05 11:00:00,63.55,63.57,63.36,63.52,25300.0,46.1059,46.1204,45.968,46.0841,25300.0
2011-05-05 11:30:00,63.5,63.81,63.5,63.8,25200.0,46.0696,46.2945,46.0696,46.2873,25200.0
2011-05-05 12:00:00,63.8,63.94,63.8,63.93,15800.0,46.2873,46.3888,46.2873,46.3816,15800.0
2011-05-05 12:30:00,63.89,63.89,63.75,63.78,32400.0,46.3526,46.3526,46.251,46.2728,32400.0
2011-05-05 13:00:00,63.8,63.86,63.77,63.8,26000.0,46.2873,46.3308,46.2655,46.2873,26000.0
2011-05-05 13:30:00,63.75,63.75,63.65,63.72,22600.0,46.251,46.251,46.1784,46.2292,22600.0
2011-05-05 14:00:00,63.73,63.76,63.59,63.74,13600.0,46.2365,46.2582,46.1349,46.2437,13600.0
2011-05-05 14:30:00,63.76,63.81,63.57,63.57,21300.0,46.2582,46.2945,46.1204,46.1204,21300.0
2011-05-05 15:00:00,63.57,63.58,63.0,63.03,90100.0,46.1204,46.1277,45.7069,45.7286,90100.0
2011-05-05 15:30:00,63.02,63.39,63.02,63.32,91100.0,45.7214,45.9898,45.7214,45.939,91100.0
2011-05-06 09:30:00,63.94,64.19,63.93,64.03,113300.0,46.3888,46.5702,46.3816,46.4541,113300.0
2011-05-06 10:00:00,64.01,64.13,63.92,64.11,44400.0,46.4396,46.5267,46.3743,46.5122,44400.0
2011-05-06 10:30:00,64.08,64.12,64.02,64.03,21800.0,46.4904,46.5194,46.4469,46.4541,21800.0
2011-05-06 11:00:00,64.04,64.27,64.04,64.22,37200.0,46.4614,46.6283,46.4614,46.592,37200.0
2011-05-06 11:30:00,64.21,64.23,64.04,64.12,12200.0,46.5847,46.5992,46.4614,46.5194,12200.0
2011-05-06 12:00:00,64.11,64.15,63.82,63.89,52200.0,46.5122,46.5412,46.3018,46.3526,52200.0
2011-05-06 12:30:00,63.84,63.94,63.67,63.81,26300.0,46.3163,46.3888,46.1929,46.2945,26300.0
2011-05-06 13:00:00,63.83,63.91,63.53,63.65,46800.0,46.309,46.3671,46.0914,46.1784,46800.0
2011-05-06 13:30:00,63.64,63.74,63.57,63.6,18100.0,46.1712,46.2437,46.1204,46.1422,18100.0
2011-05-06 14:00:00,63.61,63.76,63.51,63.55,36800.0,46.1494,46.2582,46.0769,46.1059,36800.0
2011-05-06 14:30:00,63.53,63.55,63.35,63.49,21000.0,46.0914,46.1059,45.9608,46.0624,21000.0
2011-05-06 15:00:00,63.51,63.63,63.49,63.51,9700.0,46.0769,46.1639,46.0624,46.0769,9700.0
2011-05-06 15:30:00,63.56,63.73,63.53,63.59,45000.0,46.1131,46.2365,46.0914,46.1349,45000.0
2011-05-09 09:30:00,63.64,63.71,63.52,63.56,32200.0,46.1712,46.222,46.0841,46.1131,32200.0
2011-05-09 10:00:00,63.58,63.7,63.52,63.54,23800.0,46.1277,46.2147,46.0841,46.0986,23800.0
2011-05-09 10:30:00,63.53,63.63,63.48,63.59,15100.0,46.0914,46.1639,46.0551,46.1349,15100.0
2011-05-09 11:00:00,63.61,63.63,63.55,63.59,15800.0,46.1494,46.1639,46.1059,46.1349,15800.0
2011-05-09 11:30:00,63.58,63.71,63.55,63.71,30700.0,46.1277,46.222,46.1059,46.222,30700.0
2011-05-09 12:00:00,63.71,63.96,63.7,63.85,79700.0,46.222,46.4033,46.2147,46.3235,79700.0
2011-05-09 12:30:00,63.86,63.9,63.82,63.82,4600.0,46.3308,46.3598,46.3018,46.3018,4600.0
2011-05-09 13:00:00,63.81,63.88,63.8,63.83,14700.0,46.2945,46.3453,46.2873,46.309,14700.0
2011-05-09 13:30:00,63.81,63.92,63.81,63.9,8900.0,46.2945,46.3743,46.2945,46.3598,8900.0
2011-05-09 14:00:00,63.9,63.94,63.83,63.85,16300.0,46.3598,46.3888,46.309,46.3235,16300.0
2011-05-09 14:30:00,63.92,64.0,63.82,63.83,21900.0,46.3743,46.4324,46.3018,46.309,21900.0
2011-05-09 15:00:00,63.83,63.92,63.83,63.88,21100.0,46.309,46.3743,46.309,46.3453,21100.0
2011-05-09 15:30:00,63.87,63.93,63.8,63.82,102100.0,46.338,46.3816,46.2873,46.3018,102100.0
2011-05-10 09:30:00,64.01,64.12,63.96,64.11,20400.0,46.4396,46.5194,46.4033,46.5122,20400.0
2011-05-10 10:00:00,64.18,64.3,64.1,64.26,21800.0,46.563,46.65,46.5049,46.621,21800.0
2011-05-10 10:30:00,64.26,64.32,64.22,64.27,23100.0,46.621,46.6645,46.592,46.6283,23100.0
2011-05-10 11:00:00,64.25,64.28,64.15,64.15,48400.0,46.6137,46.6355,46.5412,46.5412,48400.0
2011-05-10 11:30:00,64.16,64.26,64.12,64.2,17000.0,46.5484,46.621,46.5194,46.5775,17000.0
2011-05-10 12:00:00,64.19,64.22,64.16,64.2,23700.0,46.5702,46.592,46.5484,46.5775,23700.0
2011-05-10 12:30:00,64.2,64.28,64.2,64.22,9700.0,46.5775,46.6355,46.5775,46.592,9700.0
2011-05-10 13:00:00,64.21,64.21,64.14,64.19,8300.0,46.5847,46.5847,46.5339,46.5702,8300.0
2011-05-10 13:30:00,64.21,64.24,64.17,64.24,7600.0,46.5847,46.6065,46.5557,46.6065,7600.0
2011-05-10 14:00:00,64.24,64.28,64.2,64.23,13000.0,46.6065,46.6355,46.5775,46.5992,13000.0
2011-05-10 14:30:00,64.24,64.42,64.24,64.42,18000.0,46.6065,46.7371,46.6065,46.7371,18000.0
2011-05-10 15:00:00,64.42,64.52,64.4,64.5,15900.0,46.7371,46.8096,46.7226,46.7951,15900.0
2011-05-10 15:30:00,64.47,64.47,64.33,64.37,15800.0,46.7734,46.7734,46.6718,46.7008,15800.0
2011-05-11 09:30:00,64.29,64.29,64.09,64.09,66900.0,46.6428,46.6428,46.4977,46.4977,66900.0
2011-05-11 10:00:00,64.04,64.09,63.99,64.07,17600.0,46.4614,46.4977,46.4251,46.4831,17600.0
2011-05-11 10:30:00,64.05,64.06,63.93,64.03,13400.0,46.4686,46.4759,46.3816,46.4541,13400.0
2011-05-11 11:00:00,64.02,64.08,64.0,64.04,13700.0,46.4469,46.4904,46.4324,46.4614,13700.0
2011-05-11 11:30:00,64.08,64.08,63.84,63.88,28100.0,46.4904,46.4904,46.3163,46.3453,28100.0
2011-05-11 12:00:00,63.85,63.85,63.44,63.61,34300.0,46.3235,46.3235,46.0261,46.1494,34300.0
2011-05-11 12:30:00,63.54,63.65,63.51,63.61,19200.0,46.0986,46.1784,46.0769,46.1494,19200.0
2011-05-11 13:00:00,63.65,63.66,63.53,63.58,11100.0,46.1784,46.1857,46.0914,46.1277,11100.0
2011-05-11 13:30:00,63.55,63.6,63.4,63.54,13400.0,46.1059,46.1422,45.9971,46.0986,13400.0
2011-05-11 14:00:00,63.54,63.58,63.41,63.47,18700.0,46.0986,46.1277,46.0043,46.0478,18700.0
2011-05-11 14:30:00,63.48,63.61,63.48,63.51,11900.0,46.0551,46.1494,46.0551,46.0769,11900.0
2011-05-11 15:00:00,63.5,63.66,63.49,63.61,10100.0,46.0696,46.1857,46.0624,46.1494,10100.0
2011-05-11 15:30:00,63.62,63.68,63.45,63.62,39100.0,46.1567,46.2002,46.0333,46.1567,39100.0
2011-05-12 09:30:00,63.41,63.47,63.1,63.17,33500.0,46.0043,46.0478,45.7794,45.8302,33500.0
2011-05-12 10:00:00,63.19,63.31,63.05,63.26,21800.0,45.8447,45.9318,45.7431,45.8955,21800.0
2011-05-12 10:30:00,63.28,63.33,63.13,63.19,21300.0,45.91,45.9463,45.8012,45.8447,21300.0
2011-05-12 11:00:00,63.17,63.42,63.15,63.4,30800.0,45.8302,46.0116,45.8157,45.9971,30800.0
2011-05-12 11:30:00,63.42,63.54,63.42,63.42,10400.0,46.0116,46.0986,46.0116,46.0116,10400.0
2011-05-12 12:00:00,63.42,63.44,63.36,63.43,21400.0,46.0116,46.0261,45.968,46.0188,21400.0
2011-05-12 12:30:00,63.48,63.59,63.42,63.57,41500.0,46.0551,46.1349,46.0116,46.1204,41500.0
2011-05-12 13:00:00,63.59,63.9,63.59,63.82,31100.0,46.1349,46.3598,46.1349,46.3018,31100.0
2011-05-12 13:30:00,63.8,63.88,63.78,63.84,43600.0,46.2873,46.3453,46.2728,46.3163,43600.0
2011-05-12 14:00:00,63.85,63.94,63.73,63.74,15400.0,46.3235,46.3888,46.2365,46.2437,15400.0
2011-05-12 14:30:00,63.75,63.8,63.67,63.72,141800.0,46.251,46.2873,46.1929,46.2292,141800.0
2011-05-12 15:00:00,63.68,63.81,63.65,63.75,27400.0,46.2002,46.2945,46.1784,46.251,27400.0
2011-05-12 15:30:00,63.76,63.86,63.71,63.79,103600.0,46.2582,46.3308,46.222,46.28,103600.0
2011-05-13 09:30:00,63.9,63.92,63.65,63.71,27200.0,46.3598,46.3743,46.1784,46.222,27200.0
2011-05-13 10:00:00,63.72,63.74,63.56,63.69,23700.0,46.2292,46.2437,46.1131,46.2075,23700.0
2011-05-13 10:30:00,63.67,63.77,63.62,63.62,9300.0,46.1929,46.2655,46.1567,46.1567,9300.0
2011-05-13 11:00:00,63.6,63.6,63.39,63.41,44900.0,46.1422,46.1422,45.9898,46.0043,44900.0
2011-05-13 11:30:00,63.42,63.5,63.29,63.31,9000.0,46.0116,46.0696,45.9173,45.9318,9000.0
2011-05-13 12:00:00,63.31,63.34,63.05,63.2,46800.0,45.9318,45.9535,45.7431,45.852,46800.0
2011-05-13 12:30:00,63.19,63.25,63.16,63.19,8900.0,45.8447,45.8882,45.8229,45.8447,8900.0
2011-05-13 13:00:00,63.21,63.31,63.16,63.25,23300.0,45.8592,45.9318,45.8229,45.8882,23300.0
2011-05-13 13:30:00,63.26,63.26,63.12,63.16,12500.0,45.8955,45.8955,45.7939,45.8229,12500.0
2011-05-13 14:00:00,63.2,63.42,63.18,63.36,17200.0,45.852,46.0116,45.8374,45.968,17200.0
2011-05-13 14:30:00,63.38,63.4,63.3,63.3,10100.0,45.9826,45.9971,45.9245,45.9245,10100.0
2011-05-13 15:00:00,63.3,63.39,63.21,63.24,6900.0,45.9245,45.9898,45.8592,45.881,6900.0
2011-05-13 15:30:00,63.29,63.32,63.23,63.3,16200.0,45.9173,45.939,45.8737,45.9245,16200.0
2011-05-16 09:30:00,63.1,63.2,62.95,63.2,42000.0,45.7794,45.852,45.6706,45.852,42000.0
2011-05-16 10:00:00,63.19,63.45,63.19,63.41,40900.0,45.8447,46.0333,45.8447,46.0043,40900.0
2011-05-16 10:30:00,63.43,63.6,63.41,63.6,12700.0,46.0188,46.1422,46.0043,46.1422,12700.0
2011-05-16 11:00:00,63.6,63.64,63.52,63.55,25900.0,46.1422,46.1712,46.0841,46.1059,25900.0
2011-05-16 11:30:00,63.53,63.58,63.43,63.47,31100.0,46.0914,46.1277,46.0188,46.0478,31100.0
2011-05-16 12:00:00,63.5,63.5,63.38,63.43,24000.0,46.0696,46.0696,45.9826,46.0188,24000.0
2011-05-16 12:30:00,63.46,63.5,63.27,63.28,28600.0,46.0406,46.0696,45.9027,45.91,28600.0
2011-05-16 13:00:00,63.23,63.29,63.18,63.26,20400.0,45.8737,45.9173,45.8374,45.8955,20400.0
2011-05-16 13:30:00,63.28,63.39,63.28,63.36,7700.0,45.91,45.9898,45.91,45.968,7700.0
2011-05-16 14:00:00,63.32,63.43,63.23,63.23,8800.0,45.939,46.0188,45.8737,45.8737,8800.0
2011-05-16 14:30:00,63.26,63.27,63.15,63.25,11700.0,45.8955,45.9027,45.8157,45.8882,11700.0
2011-05-16 15:00:00,63.24,63.36,63.14,63.14,22700.0,45.881,45.968,45.8084,45.8084,22700.0
2011-05-16 15:30:00,63.15,63.18,62.97,63.07,20900.0,45.8157,45.8374,45.6851,45.7576,20900.0
2011-05-17 09:30:00,62.83,63.11,62.73,63.11,18600.0,45.5835,45.7867,45.511,45.7867,18600.0
2011-05-17 10:00:00,63.05,63.17,62.92,63.17,36200.0,45.7431,45.8302,45.6488,45.8302,36200.0
2011-05-17 10:30:00,63.15,63.17,62.95,62.95,9300.0,45.8157,45.8302,45.6706,45.6706,9300.0
2011-05-17 11:00:00,62.88,62.91,62.74,62.8,20400.0,45.6198,45.6416,45.5182,45.5618,20400.0
2011-05-17 11:30:00,62.83,62.85,62.65,62.84,30300.0,45.5835,45.598,45.4529,45.5908,30300.0
2011-05-17 12:00:00,62.81,62.89,62.76,62.85,29500.0,45.569,45.6271,45.5327,45.598,29500.0
2011-05-17 12:30:00,62.84,62.95,62.71,62.76,17800.0,45.5908,45.6706,45.4965,45.5327,17800.0
2011-05-17 13:00:00,62.8,62.92,62.76,62.91,16900.0,45.5618,45.6488,45.5327,45.6416,16900.0
2011-05-17 13:30:00,62.93,62.98,62.89,62.9,11100.0,45.6561,45.6923,45.6271,45.6343,11100.0
2011-05-17 14:00:00,62.95,63.06,62.85,62.87,18900.0,45.6706,45.7504,45.598,45.6125,18900.0
2011-05-17 14:30:00,62.92,63.08,62.8,63.08,13100.0,45.6488,45.7649,45.5618,45.7649,13100.0
2011-05-17 15:00:00,63.08,63.08,62.93,62.94,29900.0,45.7649,45.7649,45.6561,45.6633,29900.0
2011-05-17 15:30:00,62.97,63.09,62.97,63.08,22300.0,45.6851,45.7722,45.6851,45.7649,22300.0
2011-05-18 09:30:00,63.07,63.18,62.98,63.08,48700.0,45.7576,45.8374,45.6923,45.7649,48700.0
2011-05-18 10:00:00,63.09,63.21,63.06,63.19,92200.0,45.7722,45.8592,45.7504,45.8447,92200.0
2011-05-18 10:30:00,63.21,63.38,63.2,63.33,17600.0,45.8592,45.9826,45.852,45.9463,17600.0
2011-05-18 11:00:00,63.38,63.42,63.29,63.33,9700.0,45.9826,46.0116,45.9173,45.9463,9700.0
2011-05-18 11:30:00,63.35,63.36,63.32,63.34,6200.0,45.9608,45.968,45.939,45.9535,6200.0
2011-05-18 12:00:00,63.36,63.38,63.3,63.38,8600.0,45.968,45.9826,45.9245,45.9826,8600.0
2011-05-18 12:30:00,63.4,63.42,63.38,63.41,12400.0,45.9971,46.0116,45.9826,46.0043,12400.0
2011-05-18 13:00:00,63.42,63.54,63.42,63.47,4800.0,46.0116,46.0986,46.0116,46.0478,4800.0
2011-05-18 13:30:00,63.45,63.59,63.45,63.59,9500.0,46.0333,46.1349,46.0333,46.1349,9500.0
2011-05-18 14:00:00,63.58,63.66,63.42,63.45,19900.0,46.1277,46.1857,46.0116,46.0333,19900.0
2011-05-18 14:30:00,63.48,63.5,63.39,63.4,12600.0,46.0551,46.0696,45.9898,45.9971,12600.0
2011-05-18 15:00:00,63.4,63.6,63.39,63.6,15100.0,45.9971,46.1422,45.9898,46.1422,15100.0
2011-05-18 15:30:00,63.6,63.65,63.55,63.58,48700.0,46.1422,46.1784,46.1059,46.1277,48700.0
2011-05-19 09:30:00,63.85,63.91,63.74,63.83,39500.0,46.3235,46.3671,46.2437,46.309,39500.0
2011-05-19 10:00:00,63.84,63.85,63.57,63.67,31200.0,46.3163,46.3235,46.1204,46.1929,31200.0
2011-05-19 10:30:00,63.65,63.66,63.44,63.47,6400.0,46.1784,46.1857,46.0261,46.0478,6400.0
2011-05-19 11:00:00,63.47,63.52,63.42,63.49,88700.0,46.0478,46.0841,46.0116,46.0624,88700.0
2011-05-19 11:30:00,63.54,63.54,63.5,63.53,4800.0,46.0986,46.0986,46.0696,46.0914,4800.0
2011-05-19 12:00:00,63.51,63.73,63.49,63.7,9300.0,46.0769,46.2365,46.0624,46.2147,9300.0
2011-05-19 12:30:00,63.7,63.72,63.6,63.61,17100.0,46.2147,46.2292,46.1422,46.1494,17100.0
2011-05-19 13:00:00,63.64,63.77,63.63,63.69,8500.0,46.1712,46.2655,46.1639,46.2075,8500.0
2011-05-19 13:30:00,63.71,63.75,63.63,63.74,13200.0,46.222,46.251,46.1639,46.2437,13200.0
2011-05-19 14:00:00,63.75,63.77,63.54,63.54,23900.0,46.251,46.2655,46.0986,46.0986,23900.0
2011-05-19 14:30:00,63.57,63.6,63.46,63.56,41100.0,46.1204,46.1422,46.0406,46.1131,41100.0
2011-05-19 15:00:00,63.59,63.7,63.59,63.68,15600.0,46.1349,46.2147,46.1349,46.2002,15600.0
2011-05-19 15:30:00,63.69,63.74,63.64,63.7,31900.0,46.2075,46.2437,46.1712,46.2147,31900.0
2011-05-20 09:30:00,63.54,63.59,63.35,63.38,11500.0,46.0986,46.1349,45.9608,45.9826,11500.0
2011-05-20 10:00:00,63.27,63.32,63.18,63.3,11400.0,45.9027,45.939,45.8374,45.9245,11400.0
2011-05-20 10:30:00,63.29,63.29,63.08,63.11,16300.0,45.9173,45.9173,45.7649,45.7867,16300.0
2011-05-20 11:00:00,63.19,63.31,63.19,63.28,5600.0,45.8447,45.9318,45.8447,45.91,5600.0
2011-05-20 11:30:00,63.32,63.4,63.26,63.27,22400.0,45.939,45.9971,45.8955,45.9027,22400.0
2011-05-20 12:00:00,63.28,63.48,63.22,63.48,14400.0,45.91,46.0551,45.8665,46.0551,14400.0
2011-05-20 12:30:00,63.52,63.53,63.45,63.45,18400.0,46.0841,46.0914,46.0333,46.0333,18400.0
2011-05-20 13:00:00,63.44,63.51,63.4,63.46,16100.0,46.0261,46.0769,45.9971,46.0406,16100.0
2011-05-20 13:30:00,63.47,63.59,63.45,63.48,29000.0,46.0478,46.1349,46.0333,46.0551,29000.0
2011-05-20 14:00:00,63.49,63.52,63.41,63.43,10100.0,46.0624,46.0841,46.0043,46.0188,10100.0
2011-05-20 14:30:00,63.43,63.48,63.34,63.34,14500.0,46.0188,46.0551,45.9535,45.9535,14500.0
2011-05-20 15:00:00,63.33,63.35,63.26,63.31,15200.0,45.9463,45.9608,45.8955,45.9318,15200.0
2011-05-20 15:30:00,63.32,63.36,63.08,63.15,14400.0,45.939,45.968,45.7649,45.8157,14400.0
2011-05-23 09:30:00,62.39,62.52,62.27,62.5,44500.0,45.2643,45.3586,45.1772,45.3441,44500.0
2011-05-23 10:00:00,62.49,62.59,62.42,62.51,13400.0,45.3369,45.4094,45.2861,45.3514,13400.0
2011-05-23 10:30:00,62.53,62.6,62.45,62.48,20900.0,45.3659,45.4167,45.3078,45.3296,20900.0
2011-05-23 11:00:00,62.47,62.55,62.38,62.45,10400.0,45.3223,45.3804,45.257,45.3078,10400.0
2011-05-23 11:30:00,62.4,62.4,62.28,62.33,12900.0,45.2716,45.2716,45.1845,45.2208,12900.0
2011-05-23 12:00:00,62.35,62.39,62.25,62.39,22300.0,45.2353,45.2643,45.1627,45.2643,22300.0
2011-05-23 12:30:00,62.4,62.46,62.36,62.38,14500.0,45.2716,45.3151,45.2425,45.257,14500.0
2011-05-23 13:00:00,62.41,62.41,62.33,62.34,8300.0,45.2788,45.2788,45.2208,45.228,8300.0
2011-05-23 13:30:00,62.35,62.47,62.34,62.47,10600.0,45.2353,45.3223,45.228,45.3223,10600.0
2011-05-23 14:00:00,62.44,62.55,62.43,62.47,12800.0,45.3006,45.3804,45.2933,45.3223,12800.0
2011-05-23 14:30:00,62.53,62.63,62.51,62.54,33000.0,45.3659,45.4384,45.3514,45.3731,33000.0
2011-05-23 15:00:00,62.55,62.6,62.47,62.49,21600.0,45.3804,45.4167,45.3223,45.3369,21600.0
2011-05-23 15:30:00,62.49,62.51,62.39,62.43,29800.0,45.3369,45.3514,45.2643,45.2933,29800.0
2011-05-24 09:30:00,62.58,62.7,62.54,62.69,78000.0,45.4021,45.4892,45.3731,45.482,78000.0
2011-05-24 10:00:00,62.75,62.75,62.63,62.63,25300.0,45.5255,45.5255,45.4384,45.4384,25300.0
2011-05-24 10:30:00,62.62,62.62,62.46,62.46,12100.0,45.4312,45.4312,45.3151,45.3151,12100.0
2011-05-24 11:00:00,62.48,62.59,62.45,62.46,28300.0,45.3296,45.4094,45.3078,45.3151,28300.0
2011-05-24 11:30:00,62.46,62.54,62.36,62.38,36000.0,45.3151,45.3731,45.2425,45.257,36000.0
2011-05-24 12:00:00,62.37,62.38,62.3,62.33,24100.0,45.2498,45.257,45.199,45.2208,24100.0
2011-05-24 12:30:00,62.32,62.39,62.27,62.33,14600.0,45.2135,45.2643,45.1772,45.2208,14600.0
2011-05-24 13:00:00,62.34,62.39,62.27,62.3,2700.0,45.228,45.2643,45.1772,45.199,2700.0
2011-05-24 13:30:00,62.28,62.36,62.24,62.35,2600.0,45.1845,45.2425,45.1555,45.2353,2600.0
2011-05-24 14:00:00,62.36,62.47,62.32,62.47,12900.0,45.2425,45.3223,45.2135,45.3223,12900.0
2011-05-24 14:30:00,62.47,62.48,62.41,62.44,16600.0,45.3223,45.3296,45.2788,45.3006,16600.0
2011-05-24 15:00:00,62.45,62.54,62.45,62.51,25200.0,45.3078,45.3731,45.3078,45.3514,25200.0
2011-05-24 15:30:00,62.51,62.51,62.36,62.36,19200.0,45.3514,45.3514,45.2425,45.2425,19200.0
2011-05-25 09:30:00,62.11,62.36,62.09,62.23,64200.0,45.0612,45.2425,45.0466,45.1482,64200.0
2011-05-25 10:00:00,62.22,62.31,62.14,62.3,29800.0,45.141,45.2063,45.0829,45.199,29800.0
2011-05-25 10:30:00,62.28,62.5,62.28,62.46,39400.0,45.1845,45.3441,45.1845,45.3151,39400.0
2011-05-25 11:00:00,62.45,62.59,62.45,62.52,21000.0,45.3078,45.4094,45.3078,45.3586,21000.0
2011-05-25 11:30:00,62.52,62.68,62.52,62.58,21300.0,45.3586,45.4747,45.3586,45.4021,21300.0
2011-05-25 12:00:00,62.58,62.59,62.54,62.56,10900.0,45.4021,45.4094,45.3731,45.3876,10900.0
2011-05-25 12:30:00,62.54,62.57,62.48,62.56,4600.0,45.3731,45.3949,45.3296,45.3876,4600.0
2011-05-25 13:00:00,62.6,62.6,62.44,62.44,9200.0,45.4167,45.4167,45.3006,45.3006,9200.0
2011-05-25 13:30:00,62.45,62.54,62.45,62.49,16300.0,45.3078,45.3731,45.3078,45.3369,16300.0
2011-05-25 14:00:00,62.5,62.62,62.47,62.62,6700.0,45.3441,45.4312,45.3223,45.4312,6700.0
2011-05-25 14:30:00,62.62,62.63,62.54,62.55,13700.0,45.4312,45.4384,45.3731,45.3804,13700.0
2011-05-25 15:00:00,62.57,62.82,62.57,62.77,38200.0,45.3949,45.5763,45.3949,45.54,38200.0
2011-05-25 15:30:00,62.74,62.75,62.55,62.57,45700.0,45.5182,45.5255,45.3804,45.3949,45700.0
2011-05-26 09:30:00,62.36,62.52,62.25,62.25,34100.0,45.2425,45.3586,45.1627,45.1627,34100.0
2011-05-26 10:00:00,62.24,62.38,62.16,62.33,12500.0,45.1555,45.257,45.0974,45.2208,12500.0
2011-05-26 10:30:00,62.33,62.4,62.22,62.24,21200.0,45.2208,45.2716,45.141,45.1555,21200.0
2011-05-26 11:00:00,62.22,62.35,62.19,62.35,5100.0,45.141,45.2353,45.1192,45.2353,5100.0
2011-05-26 11:30:00,62.39,62.4,62.3,62.39,5800.0,45.2643,45.2716,45.199,45.2643,5800.0
2011-05-26 12:00:00,62.4,62.47,62.36,62.47,20100.0,45.2716,45.3223,45.2425,45.3223,20100.0
2011-05-26 12:30:00,62.49,62.62,62.43,62.61,44500.0,45.3369,45.4312,45.2933,45.4239,44500.0
2011-05-26 13:00:00,62.61,62.76,62.61,62.7,48400.0,45.4239,45.5327,45.4239,45.4892,48400.0
2011-05-26 13:30:00,62.69,62.73,62.65,62.68,92000.0,45.482,45.511,45.4529,45.4747,92000.0
2011-05-26 14:00:00,62.68,62.82,62.68,62.81,13000.0,45.4747,45.5763,45.4747,45.569,13000.0
2011-05-26 14:30:00,62.8,62.9,62.79,62.85,22100.0,45.5618,45.6343,45.5545,45.598,22100.0
2011-05-26 15:00:00,62.86,62.86,62.7,62.85,19700.0,45.6053,45.6053,45.4892,45.598,19700.0
2011-05-26 15:30:00,62.84,62.87,62.69,62.78,50300.0,45.5908,45.6125,45.482,45.5472,50300.0
2011-05-27 09:30:00,62.95,63.19,62.95,63.17,24700.0,45.6706,45.8447,45.6706,45.8302,24700.0
2011-05-27 10:00:00,63.12,63.13,62.95,63.05,15500.0,45.7939,45.8012,45.6706,45.7431,15500.0
2011-05-27 10:30:00,63.06,63.12,63.01,63.12,10000.0,45.7504,45.7939,45.7141,45.7939,10000.0
2011-05-27 11:00:00,63.17,63.26,63.17,63.21,34800.0,45.8302,45.8955,45.8302,45.8592,34800.0
2011-05-27 11:30:00,63.15,63.2,63.1,63.19,20200.0,45.8157,45.852,45.7794,45.8447,20200.0
2011-05-27 12:00:00,63.2,63.2,63.09,63.13,12000.0,45.852,45.852,45.7722,45.8012,12000.0
2011-05-27 12:30:00,63.14,63.17,63.13,63.15,10300.0,45.8084,45.8302,45.8012,45.8157,10300.0
2011-05-27 13:00:00,63.08,63.12,63.06,63.06,9900.0,45.7649,45.7939,45.7504,45.7504,9900.0
2011-05-27 13:30:00,63.07,63.09,63.02,63.09,14800.0,45.7576,45.7722,45.7214,45.7722,14800.0
2011-05-27 14:00:00,63.09,63.09,63.04,63.07,7100.0,45.7722,45.7722,45.7359,45.7576,7100.0
2011-05-27 14:30:00,63.07,63.11,62.98,62.99,7200.0,45.7576,45.7867,45.6923,45.6996,7200.0
2011-05-27 15:00:00,63.0,63.04,62.96,63.04,9800.0,45.7069,45.7359,45.6778,45.7359,9800.0
2011-05-27 15:30:00,63.04,63.11,63.03,63.06,15800.0,45.7359,45.7867,45.7286,45.7504,15800.0
2011-05-31 09:30:00,63.72,63.76,63.56,63.56,34500.0,46.2292,46.2582,46.1131,46.1131,34500.0
2011-05-31 10:00:00,63.56,63.56,63.4,63.46,21000.0,46.1131,46.1131,45.9971,46.0406,21000.0
2011-05-31 10:30:00,63.44,63.45,63.37,63.37,11600.0,46.0261,46.0333,45.9753,45.9753,11600.0
2011-05-31 11:00:00,63.37,63.42,63.36,63.4,15300.0,45.9753,46.0116,45.968,45.9971,15300.0
2011-05-31 11:30:00,63.4,63.45,63.3,63.32,17100.0,45.9971,46.0333,45.9245,45.939,17100.0
2011-05-31 12:00:00,63.33,63.37,63.26,63.32,16100.0,45.9463,45.9753,45.8955,45.939,16100.0
2011-05-31 12:30:00,63.27,63.32,63.23,63.28,11600.0,45.9027,45.939,45.8737,45.91,11600.0
2011-05-31 13:00:00,63.3,63.4,63.3,63.38,8900.0,45.9245,45.9971,45.9245,45.9826,8900.0
2011-05-31 13:30:00,63.37,63.45,63.36,63.42,8000.0,45.9753,46.0333,45.968,46.0116,8000.0
2011-05-31 14:00:00,63.42,63.45,63.38,63.38,9100.0,46.0116,46.0333,45.9826,45.9826,9100.0
2011-05-31 14:30:00,63.38,63.42,63.38,63.39,138700.0,45.9826,46.0116,45.9826,45.9898,138700.0
2011-05-31 15:00:00,63.39,63.48,63.35,63.46,35100.0,45.9898,46.0551,45.9608,46.0406,35100.0
2011-05-31 15:30:00,63.46,63.7,63.41,63.7,65400.0,46.0406,46.2147,46.0043,46.2147,65400.0
2011-06-01 09:30:00,63.47,63.53,63.3,63.31,56400.0,46.0478,46.0914,45.9245,45.9318,56400.0
2011-06-01 10:00:00,63.29,63.29,62.97,62.97,103000.0,45.9173,45.9173,45.6851,45.6851,103000.0
2011-06-01 10:30:00,63.01,63.01,62.72,62.86,21900.0,45.7141,45.7141,45.5037,45.6053,21900.0
2011-06-01 11:00:00,62.88,62.98,62.86,62.98,20500.0,45.6198,45.6923,45.6053,45.6923,20500.0
2011-06-01 11:30:00,62.99,62.99,62.84,62.86,52900.0,45.6996,45.6996,45.5908,45.6053,52900.0
2011-06-01 12:00:00,62.83,62.87,62.61,62.65,49000.0,45.5835,45.6125,45.4239,45.4529,49000.0
2011-06-01 12:30:00,62.66,62.71,62.62,62.62,13200.0,45.4602,45.4965,45.4312,45.4312,13200.0
2011-06-01 13:00:00,62.65,62.66,62.42,62.47,22600.0,45.4529,45.4602,45.2861,45.3223,22600.0
2011-06-01 13:30:00,62.48,62.6,62.44,62.6,17500.0,45.3296,45.4167,45.3006,45.4167,17500.0
2011-06-01 14:00:00,62.54,62.56,62.45,62.47,24300.0,45.3731,45.3876,45.3078,45.3223,24300.0
2011-06-01 14:30:00,62.46,62.51,62.35,62.5,39200.0,45.3151,45.3514,45.2353,45.3441,39200.0
2011-06-01 15:00:00,62.49,62.53,62.29,62.34,21200.0,45.3369,45.3659,45.1917,45.228,21200.0
2011-06-01 15:30:00,62.37,62.4,62.12,62.17,23700.0,45.2498,45.2716,45.0684,45.1047,23700.0
2011-06-02 09:30:00,62.25,62.34,61.86,62.11,126200.0,45.1627,45.228,44.8798,45.0612,126200.0
2011-06-02 10:00:00,62.14,62.2,62.04,62.13,23800.0,45.0829,45.1265,45.0104,45.0757,23800.0
2011-06-02 10:30:00,62.12,62.27,62.11,62.12,46400.0,45.0684,45.1772,45.0612,45.0684,46400.0
2011-06-02 11:00:00,62.09,62.17,61.87,61.87,26400.0,45.0466,45.1047,44.887,44.887,26400.0
2011-06-02 11:30:00,61.87,61.89,61.69,61.84,58800.0,44.887,44.9015,44.7564,44.8653,58800.0
2011-06-02 12:00:00,61.83,61.92,61.75,61.88,20700.0,44.858,44.9233,44.8,44.8943,20700.0
2011-06-02 12:30:00,61.89,62.07,61.81,62.02,33300.0,44.9015,45.0321,44.8435,44.9959,33300.0
2011-06-02 13:00:00,62.03,62.12,62.0,62.11,15000.0,45.0031,45.0684,44.9814,45.0612,15000.0
2011-06-02 13:30:00,62.05,62.14,61.96,62.14,28300.0,45.0176,45.0829,44.9523,45.0829,28300.0
2011-06-02 14:00:00,62.16,62.26,62.01,62.05,72900.0,45.0974,45.17,44.9886,45.0176,72900.0
2011-06-02 14:30:00,62.04,62.24,62.04,62.24,22100.0,45.0104,45.1555,45.0104,45.1555,22100.0
2011-06-02 15:00:00,62.24,62.28,62.11,62.13,38200.0,45.1555,45.1845,45.0612,45.0757,38200.0
2011-06-02 15:30:00,62.15,62.19,61.99,62.05,44100.0,45.0902,45.1192,44.9741,45.0176,44100.0
2011-06-03 09:30:00,61.27,61.54,61.25,61.53,41800.0,44.4517,44.6476,44.4372,44.6404,41800.0
2011-06-03 10:00:00,61.56,61.75,61.51,61.72,45600.0,44.6621,44.8,44.6259,44.7782,45600.0
2011-06-03 10:30:00,61.71,61.87,61.69,61.74,62900.0,44.771,44.887,44.7564,44.7927,62900.0
2011-06-03 11:00:00,61.75,61.83,61.63,61.65,17200.0,44.8,44.858,44.7129,44.7274,17200.0
2011-06-03 11:30:00,61.7,61.75,61.6,61.75,17600.0,44.7637,44.8,44.6912,44.8,17600.0
2011-06-03 12:00:00,61.78,61.87,61.75,61.86,5800.0,44.8217,44.887,44.8,44.8798,5800.0
2011-06-03 12:30:00,61.87,62.01,61.84,61.88,24700.0,44.887,44.9886,44.8653,44.8943,24700.0
2011-06-03 13:00:00,61.9,61.91,61.78,61.8,15100.0,44.9088,44.9161,44.8217,44.8363,15100.0
2011-06-03 13:30:00,61.8,61.9,61.78,61.78,25500.0,44.8363,44.9088,44.8217,44.8217,25500.0
2011-06-03 14:00:00,61.72,61.76,61.69,61.7,48700.0,44.7782,44.8072,44.7564,44.7637,48700.0
2011-06-03 14:30:00,61.71,61.72,61.61,61.66,37600.0,44.771,44.7782,44.6984,44.7347,37600.0
2011-06-03 15:00:00,61.56,61.59,61.46,61.53,27200.0,44.6621,44.6839,44.5896,44.6404,27200.0
2011-06-03 15:30:00,61.57,61.7,61.46,61.52,35000.0,44.6694,44.7637,44.5896,44.6331,35000.0
2011-06-06 09:30:00,61.35,61.39,61.13,61.13,18200.0,44.5098,44.5388,44.3502,44.3502,18200.0
2011-06-06 10:00:00,61.15,61.15,60.94,61.1,37300.0,44.3647,44.3647,44.2123,44.3284,37300.0
2011-06-06 10:30:00,61.09,61.11,61.0,61.05,15200.0,44.3211,44.3357,44.2558,44.2921,15200.0
2011-06-06 11:00:00,61.04,61.22,61.03,61.22,8100.0,44.2849,44.4155,44.2776,44.4155,8100.0
2011-06-06 11:30:00,61.19,61.27,61.17,61.24,6500.0,44.3937,44.4517,44.3792,44.43,6500.0
2011-06-06 12:00:00,61.24,61.29,61.21,61.25,30000.0,44.43,44.4662,44.4082,44.4372,30000.0
2011-06-06 12:30:00,61.25,61.29,61.11,61.16,26000.0,44.4372,44.4662,44.3357,44.3719,26000.0
2011-06-06 13:00:00,61.13,61.2,61.09,61.1,8400.0,44.3502,44.4009,44.3211,44.3284,8400.0
2011-06-06 13:30:00,61.11,61.11,60.94,60.97,19100.0,44.3357,44.3357,44.2123,44.2341,19100.0
2011-06-06 14:00:00,60.98,61.05,60.95,60.97,29800.0,44.2413,44.2921,44.2196,44.2341,29800.0
2011-06-06 14:30:00,60.98,61.0,60.82,60.87,33400.0,44.2413,44.2558,44.1253,44.1615,33400.0
2011-06-06 15:00:00,60.88,60.92,60.66,60.75,61100.0,44.1688,44.1978,44.0092,44.0745,61100.0
2011-06-06 15:30:00,60.75,60.92,60.72,60.78,28500.0,44.0745,44.1978,44.0527,44.0962,28500.0
2011-06-07 09:30:00,61.05,61.15,60.99,61.07,38400.0,44.2921,44.3647,44.2486,44.3066,38400.0
2011-06-07 10:00:00,61.12,61.22,61.11,61.11,6500.0,44.3429,44.4155,44.3357,44.3357,6500.0
2011-06-07 10:30:00,61.14,61.24,61.09,61.23,22100.0,44.3574,44.43,44.3211,44.4227,22100.0
2011-06-07 11:00:00,61.24,61.24,61.12,61.12,6000.0,44.43,44.43,44.3429,44.3429,6000.0
2011-06-07 11:30:00,61.09,61.11,61.04,61.1,24200.0,44.3211,44.3357,44.2849,44.3284,24200.0
2011-06-07 12:00:00,61.13,61.17,61.09,61.14,7500.0,44.3502,44.3792,44.3211,44.3574,7500.0
2011-06-07 12:30:00,61.14,61.18,61.06,61.16,8600.0,44.3574,44.3864,44.2994,44.3719,8600.0
2011-06-07 13:00:00,61.16,61.2,61.12,61.12,9700.0,44.3719,44.4009,44.3429,44.3429,9700.0
2011-06-07 13:30:00,61.15,61.19,61.12,61.13,11800.0,44.3647,44.3937,44.3429,44.3502,11800.0
2011-06-07 14:00:00,61.13,61.26,61.13,61.23,16300.0,44.3502,44.4445,44.3502,44.4227,16300.0
2011-06-07 14:30:00,61.23,61.23,61.1,61.13,10800.0,44.4227,44.4227,44.3284,44.3502,10800.0
2011-06-07 15:00:00,61.13,61.16,61.01,61.03,12800.0,44.3502,44.3719,44.2631,44.2776,12800.0
2011-06-07 15:30:00,61.0,61.01,60.67,60.67,34300.0,44.2558,44.2631,44.0164,44.0164,34300.0
2011-06-08 09:30:00,60.65,60.9,60.59,60.61,20400.0,44.0019,44.1833,43.9584,43.9729,20400.0
2011-06-08 10:00:00,60.66,60.81,60.66,60.76,7100.0,44.0092,44.118,44.0092,44.0817,7100.0
2011-06-08 10:30:00,60.79,60.83,60.65,60.75,22500.0,44.1035,44.1325,44.0019,44.0745,22500.0
2011-06-08 11:00:00,60.82,60.91,60.65,60.65,14800.0,44.1253,44.1906,44.0019,44.0019,14800.0
2011-06-08 11:30:00,60.73,60.84,60.67,60.83,8900.0,44.06,44.1398,44.0164,44.1325,8900.0
2011-06-08 12:00:00,60.83,60.85,60.69,60.71,25000.0,44.1325,44.147,44.0309,44.0455,25000.0
2011-06-08 12:30:00,60.72,60.82,60.67,60.81,12700.0,44.0527,44.1253,44.0164,44.118,12700.0
2011-06-08 13:00:00,60.81,60.85,60.72,60.75,16900.0,44.118,44.147,44.0527,44.0745,16900.0
2011-06-08 13:30:00,60.75,60.75,60.49,60.55,13500.0,44.0745,44.0745,43.8858,43.9294,13500.0
2011-06-08 14:00:00,60.53,60.66,60.47,60.48,18000.0,43.9149,44.0092,43.8713,43.8786,18000.0
2011-06-08 14:30:00,60.48,60.75,60.48,60.63,24100.0,43.8786,44.0745,43.8786,43.9874,24100.0
2011-06-08 15:00:00,60.63,60.65,60.39,60.44,119000.0,43.9874,44.0019,43.8133,43.8496,119000.0
2011-06-08 15:30:00,60.5,60.58,60.4,60.47,40900.0,43.8931,43.9511,43.8205,43.8713,40900.0
2011-06-09 09:30:00,60.61,60.85,60.53,60.84,47600.0,43.9729,44.147,43.9149,44.1398,47600.0
2011-06-09 10:00:00,60.84,60.96,60.84,60.92,19900.0,44.1398,44.2268,44.1398,44.1978,19900.0
2011-06-09 10:30:00,60.92,61.09,60.92,61.03,13400.0,44.1978,44.3211,44.1978,44.2776,13400.0
2011-06-09 11:00:00,61.01,61.04,60.94,60.98,9600.0,44.2631,44.2849,44.2123,44.2413,9600.0
2011-06-09 11:30:00,60.97,61.2,60.97,61.15,14000.0,44.2341,44.4009,44.2341,44.3647,14000.0
2011-06-09 12:00:00,61.14,61.25,61.1,61.13,12900.0,44.3574,44.4372,44.3284,44.3502,12900.0
2011-06-09 12:30:00,61.09,61.16,61.09,61.13,5300.0,44.3211,44.3719,44.3211,44.3502,5300.0
2011-06-09 13:00:00,61.12,61.18,61.12,61.14,11400.0,44.3429,44.3864,44.3429,44.3574,11400.0
2011-06-09 13:30:00,61.13,61.2,61.1,61.17,15200.0,44.3502,44.4009,44.3284,44.3792,15200.0
2011-06-09 14:00:00,61.16,61.22,61.15,61.18,15600.0,44.3719,44.4155,44.3647,44.3864,15600.0
2011-06-09 14:30:00,61.18,61.27,61.13,61.26,9200.0,44.3864,44.4517,44.3502,44.4445,9200.0
2011-06-09 15:00:00,61.26,61.27,61.13,61.15,22000.0,44.4445,44.4517,44.3502,44.3647,22000.0
2011-06-09 15:30:00,61.15,61.17,60.99,61.01,32600.0,44.3647,44.3792,44.2486,44.2631,32600.0
2011-06-10 09:30:00,60.71,60.79,60.39,60.41,38300.0,44.0455,44.1035,43.8133,43.8278,38300.0
2011-06-10 10:00:00,60.44,60.46,60.3,60.43,43900.0,43.8496,43.8641,43.748,43.8423,43900.0
2011-06-10 10:30:00,60.36,60.41,60.21,60.24,14500.0,43.7915,43.8278,43.6827,43.7045,14500.0
2011-06-10 11:00:00,60.25,60.29,60.09,60.26,29100.0,43.7117,43.7407,43.5956,43.719,29100.0
2011-06-10 11:30:00,60.21,60.26,60.17,60.25,10900.0,43.6827,43.719,43.6537,43.7117,10900.0
2011-06-10 12:00:00,60.25,60.29,60.19,60.24,19100.0,43.7117,43.7407,43.6682,43.7045,19100.0
2011-06-10 12:30:00,60.24,60.32,60.22,60.25,11900.0,43.7045,43.7625,43.69,43.7117,11900.0
2011-06-10 13:00:00,60.24,60.25,60.1,60.16,49300.0,43.7045,43.7117,43.6029,43.6464,49300.0
2011-06-10 13:30:00,60.14,60.14,59.97,60.0,30800.0,43.6319,43.6319,43.5086,43.5303,30800.0
2011-06-10 14:00:00,60.03,60.46,60.03,60.42,178700.0,43.5521,43.8641,43.5521,43.8351,178700.0
2011-06-10 14:30:00,60.44,60.59,60.3,60.59,29200.0,43.8496,43.9584,43.748,43.9584,29200.0
2011-06-10 15:00:00,60.59,60.63,60.44,60.45,30300.0,43.9584,43.9874,43.8496,43.8568,30300.0
2011-06-10 15:30:00,60.49,60.5,60.21,60.24,20900.0,43.8858,43.8931,43.6827,43.7045,20900.0
2011-06-13 09:30:00,60.34,60.55,60.34,60.5,31600.0,43.777,43.9294,43.777,43.8931,31600.0
2011-06-13 10:00:00,60.52,60.52,60.36,60.46,13300.0,43.9076,43.9076,43.7915,43.8641,13300.0
2011-06-13 10:30:00,60.44,60.49,60.39,60.4,40700.0,43.8496,43.8858,43.8133,43.8205,40700.0
2011-06-13 11:00:00,60.4,60.49,60.34,60.47,12300.0,43.8205,43.8858,43.777,43.8713,12300.0
2011-06-13 11:30:00,60.46,60.47,60.3,60.31,15500.0,43.8641,43.8713,43.748,43.7552,15500.0
2011-06-13 12:00:00,60.32,60.39,60.22,60.26,23300.0,43.7625,43.8133,43.69,43.719,23300.0
2011-06-13 12:30:00,60.24,60.33,60.18,60.21,16400.0,43.7045,43.7698,43.6609,43.6827,16400.0
2011-06-13 13:00:00,60.2,60.26,60.04,60.25,17300.0,43.6754,43.719,43.5594,43.7117,17300.0
2011-06-13 13:30:00,60.26,60.46,60.23,60.46,8100.0,43.719,43.8641,43.6972,43.8641,8100.0
2011-06-13 14:00:00,60.51,60.62,60.47,60.51,17300.0,43.9003,43.9802,43.8713,43.9003,17300.0
2011-06-13 14:30:00,60.51,60.59,60.42,60.46,38900.0,43.9003,43.9584,43.8351,43.8641,38900.0
2011-06-13 15:00:00,60.45,60.57,60.4,60.49,24900.0,43.8568,43.9439,43.8205,43.8858,24900.0
2011-06-13 15:30:00,60.47,60.47,60.33,60.35,53200.0,43.8713,43.8713,43.7698,43.7843,53200.0
2011-06-14 09:30:00,60.89,61.12,60.89,61.08,23700.0,44.176,44.3429,44.176,44.3139,23700.0
2011-06-14 10:00:00,61.06,61.12,60.98,61.1,18300.0,44.2994,44.3429,44.2413,44.3284,18300.0
2011-06-14 10:30:00,61.12,61.19,61.06,61.1,16600.0,44.3429,44.3937,44.2994,44.3284,16600.0
2011-06-14 11:00:00,61.1,61.11,61.04,61.04,6000.0,44.3284,44.3357,44.2849,44.2849,6000.0
2011-06-14 11:30:00,61.04,61.16,61.02,61.16,10700.0,44.2849,44.3719,44.2704,44.3719,10700.0
2011-06-14 12:00:00,61.14,61.18,61.09,61.17,13800.0,44.3574,44.3864,44.3211,44.3792,13800.0
2011-06-14 12:30:00,61.15,61.21,61.12,61.21,15700.0,44.3647,44.4082,44.3429,44.4082,15700.0
2011-06-14 13:00:00,61.19,61.23,61.16,61.23,9200.0,44.3937,44.4227,44.3719,44.4227,9200.0
2011-06-14 13:30:00,61.24,61.28,61.12,61.14,62900.0,44.43,44.459,44.3429,44.3574,62900.0
2011-06-14 14:00:00,61.14,61.22,61.11,61.22,7000.0,44.3574,44.4155,44.3357,44.4155,7000.0
2011-06-14 14:30:00,61.2,61.27,61.15,61.25,18300.0,44.4009,44.4517,44.3647,44.4372,18300.0
2011-06-14 15:00:00,61.25,61.29,61.12,61.15,13700.0,44.4372,44.4662,44.3429,44.3647,13700.0
2011-06-14 15:30:00,61.14,61.17,60.98,61.05,131000.0,44.3574,44.3792,44.2413,44.2921,131000.0
2011-06-15 09:30:00,60.49,60.67,60.4,60.61,83800.0,43.8858,44.0164,43.8205,43.9729,83800.0
2011-06-15 10:00:00,60.6,60.64,60.49,60.51,14000.0,43.9656,43.9947,43.8858,43.9003,14000.0
2011-06-15 10:30:00,60.5,60.65,60.42,60.63,14300.0,43.8931,44.0019,43.8351,43.9874,14300.0
2011-06-15 11:00:00,60.62,60.64,60.47,60.47,17500.0,43.9802,43.9947,43.8713,43.8713,17500.0
2011-06-15 11:30:00,60.51,60.51,60.04,60.14,73900.0,43.9003,43.9003,43.5594,43.6319,73900.0
2011-06-15 12:00:00,60.17,60.19,59.76,59.96,50600.0,43.6537,43.6682,43.3562,43.5013,50600.0
2011-06-15 12:30:00,59.99,60.05,59.93,59.93,18200.0,43.5231,43.5666,43.4796,43.4796,18200.0
2011-06-15 13:00:00,59.95,59.98,59.82,59.92,12300.0,43.4941,43.5158,43.3998,43.4723,12300.0
2011-06-15 13:30:00,59.95,59.95,59.81,59.94,29200.0,43.4941,43.4941,43.3925,43.4868,29200.0
2011-06-15 14:00:00,59.92,60.1,59.81,59.81,17900.0,43.4723,43.6029,43.3925,43.3925,17900.0
2011-06-15 14:30:00,59.81,60.03,59.79,59.92,42100.0,43.3925,43.5521,43.378,43.4723,42100.0
2011-06-15 15:00:00,59.85,60.0,59.77,59.94,49400.0,43.4215,43.5303,43.3635,43.4868,49400.0
2011-06-15 15:30:00,59.95,60.09,59.89,59.92,192900.0,43.4941,43.5956,43.4505,43.4723,192900.0
2011-06-16 09:30:00,59.88,60.28,59.88,60.12,60100.0,43.4433,43.7335,43.4433,43.6174,60100.0
2011-06-16 10:00:00,60.1,60.35,59.83,60.2,47800.0,43.6029,43.7843,43.407,43.6754,47800.0
2011-06-16 10:30:00,60.23,60.41,60.2,60.37,10100.0,43.6972,43.8278,43.6754,43.7988,10100.0
2011-06-16 11:00:00,60.28,60.47,60.17,60.38,63500.0,43.7335,43.8713,43.6537,43.806,63500.0
2011-06-16 11:30:00,60.43,60.49,60.28,60.31,22300.0,43.8423,43.8858,43.7335,43.7552,22300.0
2011-06-16 12:00:00,60.33,60.42,60.29,60.4,29000.0,43.7698,43.8351,43.7407,43.8205,29000.0
2011-06-16 12:30:00,60.42,60.42,60.29,60.29,12300.0,43.8351,43.8351,43.7407,43.7407,12300.0
2011-06-16 13:00:00,60.27,60.35,60.22,60.22,15500.0,43.7262,43.7843,43.69,43.69,15500.0
2011-06-16 13:30:00,60.21,60.24,59.97,59.99,77000.0,43.6827,43.7045,43.5086,43.5231,77000.0
2011-06-16 14:00:00,59.93,60.03,59.89,59.96,34700.0,43.4796,43.5521,43.4505,43.5013,34700.0
2011-06-16 14:30:00,59.96,59.97,59.76,59.93,14900.0,43.5013,43.5086,43.3562,43.4796,14900.0
2011-06-16 15:00:00,59.94,60.09,59.93,60.06,22700.0,43.4868,43.5956,43.4796,43.5739,22700.0
2011-06-16 15:30:00,60.05,60.24,60.03,60.18,11500.0,43.5666,43.7045,43.5521,43.6609,11500.0
2011-06-17 09:30:00,60.8,60.84,60.56,60.67,42200.0,44.1107,44.1398,43.9366,44.0164,42200.0
2011-06-17 10:00:00,60.73,60.8,60.49,60.54,26200.0,44.06,44.1107,43.8858,43.9221,26200.0
2011-06-17 10:30:00,60.55,60.78,60.55,60.71,6700.0,43.9294,44.0962,43.9294,44.0455,6700.0
2011-06-17 11:00:00,60.66,60.72,60.53,60.66,13500.0,44.0092,44.0527,43.9149,44.0092,13500.0
2011-06-17 11:30:00,60.7,60.7,60.58,60.64,14000.0,44.0382,44.0382,43.9511,43.9947,14000.0
2011-06-17 12:00:00,60.64,60.64,60.45,60.52,19600.0,43.9947,43.9947,43.8568,43.9076,19600.0
2011-06-17 12:30:00,60.51,60.51,60.38,60.41,16400.0,43.9003,43.9003,43.806,43.8278,16400.0
2011-06-17 13:00:00,60.44,60.44,60.3,60.38,8100.0,43.8496,43.8496,43.748,43.806,8100.0
2011-06-17 13:30:00,60.39,60.47,60.35,60.41,18100.0,43.8133,43.8713,43.7843,43.8278,18100.0
2011-06-17 14:00:00,60.39,60.6,60.38,60.6,18100.0,43.8133,43.9656,43.806,43.9656,18100.0
2011-06-17 14:30:00,60.61,60.61,60.48,60.51,11300.0,43.9729,43.9729,43.8786,43.9003,11300.0
2011-06-17 15:00:00,60.52,60.52,60.22,60.36,29600.0,43.9076,43.9076,43.69,43.7915,29600.0
2011-06-17 15:30:00,60.38,60.59,60.36,60.45,33800.0,43.806,43.9584,43.7915,43.8568,33800.0
2011-06-20 09:30:00,60.27,60.45,60.21,60.43,21100.0,43.7262,43.8568,43.6827,43.8423,21100.0
2011-06-20 10:00:00,60.47,60.48,60.34,60.47,8000.0,43.8713,43.8786,43.777,43.8713,8000.0
2011-06-20 10:30:00,60.51,60.71,60.51,60.63,16200.0,43.9003,44.0455,43.9003,43.9874,16200.0
2011-06-20 11:00:00,60.63,60.77,60.6,60.75,15600.0,43.9874,44.089,43.9656,44.0745,15600.0
2011-06-20 11:30:00,60.78,60.87,60.76,60.83,29900.0,44.0962,44.1615,44.0817,44.1325,29900.0
2011-06-20 12:00:00,60.86,60.88,60.74,60.81,9500.0,44.1543,44.1688,44.0672,44.118,9500.0
2011-06-20 12:30:00,60.81,60.85,60.75,60.76,5700.0,44.118,44.147,44.0745,44.0817,5700.0
2011-06-20 13:00:00,60.72,60.74,60.66,60.71,13600.0,44.0527,44.0672,44.0092,44.0455,13600.0
2011-06-20 13:30:00,60.7,60.73,60.63,60.65,5100.0,44.0382,44.06,43.9874,44.0019,5100.0
2011-06-20 14:00:00,60.64,60.7,60.61,60.63,12000.0,43.9947,44.0382,43.9729,43.9874,12000.0
2011-06-20 14:30:00,60.66,60.78,60.66,60.76,8800.0,44.0092,44.0962,44.0092,44.0817,8800.0
2011-06-20 15:00:00,60.73,60.74,60.58,60.61,8700.0,44.06,44.0672,43.9511,43.9729,8700.0
2011-06-20 15:30:00,60.61,60.79,60.59,60.75,21400.0,43.9729,44.1035,43.9584,44.0745,21400.0
2011-06-21 09:30:00,61.08,61.09,60.98,61.07,15400.0,44.3139,44.3211,44.2413,44.3066,15400.0
2011-06-21 10:00:00,61.12,61.26,61.1,61.23,9900.0,44.3429,44.4445,44.3284,44.4227,9900.0
2011-06-21 10:30:00,61.25,61.29,61.21,61.25,4900.0,44.4372,44.4662,44.4082,44.4372,4900.0
2011-06-21 11:00:00,61.3,61.46,61.26,61.46,6600.0,44.4735,44.5896,44.4445,44.5896,6600.0
2011-06-21 11:30:00,61.46,61.54,61.43,61.43,10700.0,44.5896,44.6476,44.5678,44.5678,10700.0
2011-06-21 12:00:00,61.44,61.48,61.41,61.42,9900.0,44.5751,44.6041,44.5533,44.5606,9900.0
2011-06-21 12:30:00,61.44,61.45,61.41,61.41,8000.0,44.5751,44.5823,44.5533,44.5533,8000.0
2011-06-21 13:00:00,61.42,61.43,61.31,61.32,14900.0,44.5606,44.5678,44.4808,44.488,14900.0
2011-06-21 13:30:00,61.33,61.35,61.27,61.33,9000.0,44.4953,44.5098,44.4517,44.4953,9000.0
2011-06-21 14:00:00,61.35,61.48,61.35,61.48,37400.0,44.5098,44.6041,44.5098,44.6041,37400.0
2011-06-21 14:30:00,61.49,61.6,61.47,61.58,13300.0,44.6113,44.6912,44.5968,44.6766,13300.0
2011-06-21 15:00:00,61.58,61.58,61.46,61.46,14800.0,44.6766,44.6766,44.5896,44.5896,14800.0
2011-06-21 15:30:00,61.45,61.54,61.4,61.45,95300.0,44.5823,44.6476,44.546,44.5823,95300.0
2011-06-22 09:30:00,61.29,61.48,61.22,61.47,26600.0,44.4662,44.6041,44.4155,44.5968,26600.0
2011-06-22 10:00:00,61.53,61.54,61.35,61.43,23200.0,44.6404,44.6476,44.5098,44.5678,23200.0
2011-06-22 10:30:00,61.45,61.65,61.45,61.65,20900.0,44.5823,44.7274,44.5823,44.7274,20900.0
2011-06-22 11:00:00,61.6,61.62,61.54,61.57,57100.0,44.6912,44.7057,44.6476,44.6694,57100.0
2011-06-22 11:30:00,61.58,61.6,61.5,61.51,44100.0,44.6766,44.6912,44.6186,44.6259,44100.0
2011-06-22 12:00:00,61.5,61.55,61.42,61.49,34800.0,44.6186,44.6549,44.5606,44.6113,34800.0
2011-06-22 12:30:00,61.47,61.6,61.38,61.58,19800.0,44.5968,44.6912,44.5315,44.6766,19800.0
2011-06-22 13:00:00,61.57,61.58,61.52,61.57,6400.0,44.6694,44.6766,44.6331,44.6694,6400.0
2011-06-22 13:30:00,61.59,61.61,61.55,61.6,23200.0,44.6839,44.6984,44.6549,44.6912,23200.0
2011-06-22 14:00:00,61.6,61.62,61.49,61.51,38300.0,44.6912,44.7057,44.6113,44.6259,38300.0
2011-06-22 14:30:00,61.5,61.52,61.31,61.32,17000.0,44.6186,44.6331,44.4808,44.488,17000.0
2011-06-22 15:00:00,61.33,61.44,61.32,61.35,31700.0,44.4953,44.5751,44.488,44.5098,31700.0
2011-06-22 15:30:00,61.36,61.36,61.07,61.1,95900.0,44.517,44.517,44.3066,44.3284,95900.0
2011-06-23 09:30:00,60.13,60.13,59.66,59.8,64900.0,43.8468,43.8468,43.504,43.6061,64900.0
2011-06-23 10:00:00,59.86,59.95,59.62,59.8,25400.0,43.6499,43.7155,43.4749,43.6061,25400.0
2011-06-23 10:30:00,59.78,59.81,59.57,59.75,30600.0,43.5915,43.6134,43.4384,43.5697,30600.0
2011-06-23 11:00:00,59.77,59.78,59.65,59.78,9200.0,43.5842,43.5915,43.4967,43.5915,9200.0
2011-06-23 11:30:00,59.76,59.88,59.76,59.84,5700.0,43.577,43.6645,43.577,43.6353,5700.0
2011-06-23 12:00:00,59.86,59.9,59.7,59.7,22500.0,43.6499,43.679,43.5332,43.5332,22500.0
2011-06-23 12:30:00,59.74,59.9,59.72,59.88,17300.0,43.5624,43.679,43.5478,43.6645,17300.0
2011-06-23 13:00:00,59.88,60.02,59.88,59.96,43500.0,43.6645,43.7665,43.6645,43.7228,43500.0
2011-06-23 13:30:00,59.97,60.09,59.9,59.93,11200.0,43.7301,43.8176,43.679,43.7009,11200.0
2011-06-23 14:00:00,59.98,59.98,59.82,59.84,28500.0,43.7374,43.7374,43.6207,43.6353,28500.0
2011-06-23 14:30:00,59.87,60.25,59.72,60.25,41200.0,43.6572,43.9343,43.5478,43.9343,41200.0
2011-06-23 15:00:00,60.26,60.48,60.01,60.21,80700.0,43.9416,44.102,43.7593,43.9051,80700.0
2011-06-23 15:30:00,60.2,60.48,60.03,60.44,82300.0,43.8978,44.102,43.7738,44.0728,82300.0
2011-06-24 09:30:00,60.51,60.54,60.25,60.29,27300.0,44.1239,44.1457,43.9343,43.9634,27300.0
2011-06-24 10:00:00,60.31,60.32,59.89,59.98,54100.0,43.978,43.9853,43.6717,43.7374,54100.0
2011-06-24 10:30:00,60.02,60.08,59.9,59.9,27400.0,43.7665,43.8103,43.679,43.679,27400.0
2011-06-24 11:00:00,59.93,59.97,59.81,59.95,17300.0,43.7009,43.7301,43.6134,43.7155,17300.0
2011-06-24 11:30:00,59.95,60.03,59.94,59.94,9500.0,43.7155,43.7738,43.7082,43.7082,9500.0
2011-06-24 12:00:00,59.99,60.02,59.89,59.91,7200.0,43.7447,43.7665,43.6717,43.6863,7200.0
2011-06-24 12:30:00,59.99,59.99,59.76,59.81,16500.0,43.7447,43.7447,43.577,43.6134,16500.0
2011-06-24 13:00:00,59.84,59.9,59.74,59.9,27100.0,43.6353,43.679,43.5624,43.679,27100.0
2011-06-24 13:30:00,59.9,60.01,59.86,59.95,11900.0,43.679,43.7593,43.6499,43.7155,11900.0
2011-06-24 14:00:00,59.94,59.94,59.82,59.92,13400.0,43.7082,43.7082,43.6207,43.6936,13400.0
2011-06-24 14:30:00,59.92,59.95,59.83,59.84,28200.0,43.6936,43.7155,43.628,43.6353,28200.0
2011-06-24 15:00:00,59.81,59.87,59.77,59.8,33400.0,43.6134,43.6572,43.5842,43.6061,33400.0
2011-06-24 15:30:00,59.79,59.88,59.7,59.75,40000.0,43.5988,43.6645,43.5332,43.5697,40000.0
2011-06-27 09:30:00,59.76,60.07,59.72,59.98,113300.0,43.577,43.803,43.5478,43.7374,113300.0
2011-06-27 10:00:00,59.96,60.22,59.94,60.22,11000.0,43.7228,43.9124,43.7082,43.9124,11000.0
2011-06-27 10:30:00,60.2,60.23,60.1,60.15,13100.0,43.8978,43.9197,43.8249,43.8613,13100.0
2011-06-27 11:00:00,60.16,60.18,60.02,60.09,13500.0,43.8686,43.8832,43.7665,43.8176,13500.0
2011-06-27 11:30:00,60.03,60.21,60.03,60.19,21500.0,43.7738,43.9051,43.7738,43.8905,21500.0
2011-06-27 12:00:00,60.24,60.24,60.13,60.18,13100.0,43.927,43.927,43.8468,43.8832,13100.0
2011-06-27 12:30:00,60.17,60.21,60.16,60.16,6500.0,43.8759,43.9051,43.8686,43.8686,6500.0
2011-06-27 13:00:00,60.15,60.21,60.11,60.11,47500.0,43.8613,43.9051,43.8322,43.8322,47500.0
2011-06-27 13:30:00,60.11,60.15,60.07,60.13,33600.0,43.8322,43.8613,43.803,43.8468,33600.0
2011-06-27 14:00:00,60.16,60.39,60.16,60.38,25000.0,43.8686,44.0363,43.8686,44.0291,25000.0
2011-06-27 14:30:00,60.38,60.44,60.36,60.38,13500.0,44.0291,44.0728,44.0145,44.0291,13500.0
2011-06-27 15:00:00,60.39,60.42,60.33,60.39,18200.0,44.0363,44.0582,43.9926,44.0363,18200.0
2011-06-27 15:30:00,60.37,60.39,60.21,60.21,14600.0,44.0218,44.0363,43.9051,43.9051,14600.0
2011-06-28 09:30:00,60.48,60.53,60.34,60.5,35500.0,44.102,44.1384,43.9999,44.1166,35500.0
2011-06-28 10:00:00,60.48,60.63,60.47,60.56,9900.0,44.102,44.2114,44.0947,44.1603,9900.0
2011-06-28 10:30:00,60.63,60.71,60.6,60.6,6400.0,44.2114,44.2697,44.1895,44.1895,6400.0
2011-06-28 11:00:00,60.56,60.62,60.54,60.6,9400.0,44.1603,44.2041,44.1457,44.1895,9400.0
2011-06-28 11:30:00,60.6,60.65,60.58,60.61,6600.0,44.1895,44.2259,44.1749,44.1968,6600.0
2011-06-28 12:00:00,60.63,60.7,60.62,60.67,9200.0,44.2114,44.2624,44.2041,44.2405,9200.0
2011-06-28 12:30:00,60.66,60.7,60.63,60.7,7700.0,44.2332,44.2624,44.2114,44.2624,7700.0
2011-06-28 13:00:00,60.69,60.74,60.69,60.74,11700.0,44.2551,44.2916,44.2551,44.2916,11700.0
2011-06-28 13:30:00,60.74,60.74,60.66,60.73,10900.0,44.2916,44.2916,44.2332,44.2843,10900.0
2011-06-28 14:00:00,60.74,60.8,60.71,60.8,5800.0,44.2916,44.3353,44.2697,44.3353,5800.0
2011-06-28 14:30:00,60.8,60.85,60.76,60.79,25000.0,44.3353,44.3718,44.3062,44.328,25000.0
2011-06-28 15:00:00,60.79,60.84,60.72,60.73,16600.0,44.328,44.3645,44.277,44.2843,16600.0
2011-06-28 15:30:00,60.73,60.87,60.71,60.85,24300.0,44.2843,44.3864,44.2697,44.3718,24300.0
2011-06-29 09:30:00,61.12,61.28,61.07,61.12,36900.0,44.5687,44.6853,44.5322,44.5687,36900.0
2011-06-29 10:00:00,61.17,61.17,60.99,61.09,30900.0,44.6051,44.6051,44.4739,44.5468,30900.0
2011-06-29 10:30:00,61.12,61.37,61.12,61.37,72200.0,44.5687,44.751,44.5687,44.751,72200.0
2011-06-29 11:00:00,61.36,61.48,61.35,61.43,17800.0,44.7437,44.8312,44.7364,44.7947,17800.0
2011-06-29 11:30:00,61.42,61.46,61.36,61.46,10300.0,44.7874,44.8166,44.7437,44.8166,10300.0
2011-06-29 12:00:00,61.44,61.54,61.44,61.45,11400.0,44.802,44.8749,44.802,44.8093,11400.0
2011-06-29 12:30:00,61.45,61.5,61.45,61.46,5900.0,44.8093,44.8458,44.8093,44.8166,5900.0
2011-06-29 13:00:00,61.45,61.57,61.44,61.47,10600.0,44.8093,44.8968,44.802,44.8239,10600.0
2011-06-29 13:30:00,61.49,61.55,61.41,61.41,7000.0,44.8385,44.8822,44.7801,44.7801,7000.0
2011-06-29 14:00:00,61.44,61.46,61.26,61.29,18500.0,44.802,44.8166,44.6708,44.6926,18500.0
2011-06-29 14:30:00,61.32,61.37,61.24,61.35,25400.0,44.7145,44.751,44.6562,44.7364,25400.0
2011-06-29 15:00:00,61.38,61.46,61.34,61.44,32200.0,44.7583,44.8166,44.7291,44.802,32200.0
2011-06-29 15:30:00,61.45,61.57,61.42,61.47,19000.0,44.8093,44.8968,44.7874,44.8239,19000.0
2011-06-30 09:30:00,61.71,61.9,61.53,61.76,48800.0,44.9989,45.1374,44.8676,45.0354,48800.0
2011-06-30 10:00:00,61.79,61.96,61.79,61.91,40100.0,45.0572,45.1812,45.0572,45.1447,40100.0
2011-06-30 10:30:00,61.91,61.93,61.85,61.9,9300.0,45.1447,45.1593,45.101,45.1374,9300.0
2011-06-30 11:00:00,61.96,62.02,61.95,61.97,16100.0,45.1812,45.2249,45.1739,45.1885,16100.0
2011-06-30 11:30:00,61.97,62.01,61.95,62.01,12000.0,45.1885,45.2177,45.1739,45.2177,12000.0
2011-06-30 12:00:00,62.0,62.04,61.99,62.0,1900.0,45.2104,45.2395,45.2031,45.2104,1900.0
2011-06-30 12:30:00,61.96,61.99,61.94,61.96,3900.0,45.1812,45.2031,45.1666,45.1812,3900.0
2011-06-30 13:00:00,61.98,62.01,61.86,61.92,7100.0,45.1958,45.2177,45.1083,45.152,7100.0
2011-06-30 13:30:00,61.92,61.95,61.87,61.95,8900.0,45.152,45.1739,45.1156,45.1739,8900.0
2011-06-30 14:00:00,61.96,61.98,61.89,61.89,6600.0,45.1812,45.1958,45.1301,45.1301,6600.0
2011-06-30 14:30:00,61.9,61.97,61.88,61.9,7300.0,45.1374,45.1885,45.1229,45.1374,7300.0
2011-06-30 15:00:00,61.91,61.96,61.85,61.95,43500.0,45.1447,45.1812,45.101,45.1739,43500.0
2011-06-30 15:30:00,61.96,62.09,61.95,62.01,17600.0,45.1812,45.276,45.1739,45.2177,17600.0
2011-07-01 09:30:00,62.08,62.09,61.94,62.09,50600.0,45.2687,45.276,45.1666,45.276,50600.0
2011-07-01 10:00:00,62.09,62.53,62.09,62.5,129300.0,45.276,45.5968,45.276,45.575,129300.0
2011-07-01 10:30:00,62.5,62.6,62.48,62.48,8000.0,45.575,45.6479,45.5604,45.5604,8000.0
2011-07-01 11:00:00,62.51,62.6,62.49,62.6,22200.0,45.5823,45.6479,45.5677,45.6479,22200.0
2011-07-01 11:30:00,62.58,62.62,62.56,62.59,9500.0,45.6333,45.6625,45.6187,45.6406,9500.0
2011-07-01 12:00:00,62.57,62.67,62.57,62.66,20500.0,45.626,45.6989,45.626,45.6916,20500.0
2011-07-01 12:30:00,62.64,62.66,62.62,62.64,12300.0,45.677,45.6916,45.6625,45.677,12300.0
2011-07-01 13:00:00,62.64,62.77,62.64,62.75,12500.0,45.677,45.7718,45.677,45.7573,12500.0
2011-07-01 13:30:00,62.76,62.82,62.74,62.8,13000.0,45.7646,45.8083,45.75,45.7937,13000.0
2011-07-01 14:00:00,62.79,62.82,62.77,62.82,11600.0,45.7864,45.8083,45.7718,45.8083,11600.0
2011-07-01 14:30:00,62.82,62.93,62.81,62.93,19900.0,45.8083,45.8885,45.801,45.8885,19900.0
2011-07-01 15:00:00,62.94,62.94,62.83,62.85,14800.0,45.8958,45.8958,45.8156,45.8302,14800.0
2011-07-01 15:30:00,62.86,62.99,62.82,62.89,24200.0,45.8375,45.9323,45.8083,45.8593,24200.0
2011-07-05 09:30:00,62.85,62.85,62.61,62.68,27800.0,45.8302,45.8302,45.6552,45.7062,27800.0
2011-07-05 10:00:00,62.67,62.79,62.61,62.64,15500.0,45.6989,45.7864,45.6552,45.677,15500.0
2011-07-05 10:30:00,62.66,62.68,62.55,62.57,14400.0,45.6916,45.7062,45.6114,45.626,14400.0
2011-07-05 11:00:00,62.57,62.61,62.51,62.58,7700.0,45.626,45.6552,45.5823,45.6333,7700.0
2011-07-05 11:30:00,62.57,62.67,62.57,62.65,2900.0,45.626,45.6989,45.626,45.6843,2900.0
2011-07-05 12:00:00,62.67,62.72,62.66,62.68,9900.0,45.6989,45.7354,45.6916,45.7062,9900.0
2011-07-05 12:30:00,62.71,62.73,62.68,62.7,34800.0,45.7281,45.7427,45.7062,45.7208,34800.0
2011-07-05 13:00:00,62.71,62.73,62.69,62.71,64900.0,45.7281,45.7427,45.7135,45.7281,64900.0
2011-07-05 13:30:00,62.71,62.81,62.7,62.8,20300.0,45.7281,45.801,45.7208,45.7937,20300.0
2011-07-05 14:00:00,62.8,62.8,62.49,62.51,59000.0,45.7937,45.7937,45.5677,45.5823,59000.0
2011-07-05 14:30:00,62.52,62.63,62.48,62.58,16700.0,45.5895,45.6698,45.5604,45.6333,16700.0
2011-07-05 15:00:00,62.62,62.78,62.6,62.78,13000.0,45.6625,45.7791,45.6479,45.7791,13000.0
2011-07-05 15:30:00,62.76,62.79,62.6,62.66,58800.0,45.7646,45.7864,45.6479,45.6916,58800.0
2011-07-06 09:30:00,62.48,62.52,62.39,62.41,23000.0,45.5604,45.5895,45.4947,45.5093,23000.0
2011-07-06 10:00:00,62.36,62.44,62.26,62.33,14000.0,45.4729,45.5312,45.4,45.451,14000.0
2011-07-06 10:30:00,62.38,62.45,62.34,62.44,8500.0,45.4875,45.5385,45.4583,45.5312,8500.0
2011-07-06 11:00:00,62.43,62.47,62.35,62.47,9700.0,45.5239,45.5531,45.4656,45.5531,9700.0
2011-07-06 11:30:00,62.45,62.6,62.44,62.57,25600.0,45.5385,45.6479,45.5312,45.626,25600.0
2011-07-06 12:00:00,62.56,62.58,62.53,62.55,4400.0,45.6187,45.6333,45.5968,45.6114,4400.0
2011-07-06 12:30:00,62.57,62.64,62.55,62.64,7000.0,45.626,45.677,45.6114,45.677,7000.0
2011-07-06 13:00:00,62.64,62.64,62.47,62.47,14200.0,45.677,45.677,45.5531,45.5531,14200.0
2011-07-06 13:30:00,62.5,62.57,62.49,62.56,105600.0,45.575,45.626,45.5677,45.6187,105600.0
2011-07-06 14:00:00,62.55,62.56,62.44,62.48,55700.0,45.6114,45.6187,45.5312,45.5604,55700.0
2011-07-06 14:30:00,62.48,62.58,62.46,62.54,30700.0,45.5604,45.6333,45.5458,45.6041,30700.0
2011-07-06 15:00:00,62.52,62.54,62.44,62.51,37400.0,45.5895,45.6041,45.5312,45.5823,37400.0
2011-07-06 15:30:00,62.52,62.58,62.47,62.57,37700.0,45.5895,45.6333,45.5531,45.626,37700.0
2011-07-07 09:30:00,63.13,63.16,63.0,63.12,35700.0,46.0344,46.0562,45.9396,46.0271,35700.0
2011-07-07 10:00:00,63.14,63.16,63.04,63.15,15300.0,46.0416,46.0562,45.9687,46.0489,15300.0
2011-07-07 10:30:00,63.12,63.2,63.12,63.18,9300.0,46.0271,46.0854,46.0271,46.0708,9300.0
2011-07-07 11:00:00,63.17,63.17,63.1,63.12,13400.0,46.0635,46.0635,46.0125,46.0271,13400.0
2011-07-07 11:30:00,63.13,63.13,63.07,63.11,10900.0,46.0344,46.0344,45.9906,46.0198,10900.0
2011-07-07 12:00:00,63.12,63.21,63.1,63.19,17900.0,46.0271,46.0927,46.0125,46.0781,17900.0
2011-07-07 12:30:00,63.2,63.23,63.18,63.18,24800.0,46.0854,46.1073,46.0708,46.0708,24800.0
2011-07-07 13:00:00,63.18,63.28,63.17,63.28,24700.0,46.0708,46.1437,46.0635,46.1437,24700.0
2011-07-07 13:30:00,63.29,63.29,63.24,63.24,7500.0,46.151,46.151,46.1146,46.1146,7500.0
2011-07-07 14:00:00,63.25,63.37,63.23,63.35,91300.0,46.1219,46.2094,46.1073,46.1948,91300.0
2011-07-07 14:30:00,63.37,63.37,63.34,63.35,10800.0,46.2094,46.2094,46.1875,46.1948,10800.0
2011-07-07 15:00:00,63.34,63.37,63.31,63.31,12800.0,46.1875,46.2094,46.1656,46.1656,12800.0
2011-07-07 15:30:00,63.29,63.32,63.2,63.23,45500.0,46.151,46.1729,46.0854,46.1073,45500.0
2011-07-08 09:30:00,62.49,62.6,62.45,62.55,41900.0,45.5677,45.6479,45.5385,45.6114,41900.0
2011-07-08 10:00:00,62.5,62.5,62.31,62.4,70700.0,45.575,45.575,45.4364,45.502,70700.0
2011-07-08 10:30:00,62.36,62.48,62.31,62.39,13000.0,45.4729,45.5604,45.4364,45.4947,13000.0
2011-07-08 11:00:00,62.39,62.39,62.25,62.37,18300.0,45.4947,45.4947,45.3927,45.4802,18300.0
2011-07-08 11:30:00,62.32,62.46,62.3,62.44,11600.0,45.4437,45.5458,45.4291,45.5312,11600.0
2011-07-08 12:00:00,62.46,62.47,62.36,62.39,13200.0,45.5458,45.5531,45.4729,45.4947,13200.0
2011-07-08 12:30:00,62.38,62.47,62.38,62.44,10300.0,45.4875,45.5531,45.4875,45.5312,10300.0
2011-07-08 13:00:00,62.44,62.51,62.4,62.51,8800.0,45.5312,45.5823,45.502,45.5823,8800.0
2011-07-08 13:30:00,62.53,62.6,62.47,62.49,8700.0,45.5968,45.6479,45.5531,45.5677,8700.0
2011-07-08 14:00:00,62.47,62.53,62.41,62.44,11900.0,45.5531,45.5968,45.5093,45.5312,11900.0
2011-07-08 14:30:00,62.47,62.51,62.45,62.51,10300.0,45.5531,45.5823,45.5385,45.5823,10300.0
2011-07-08 15:00:00,62.53,62.57,62.46,62.5,16300.0,45.5968,45.626,45.5458,45.575,16300.0
2011-07-08 15:30:00,62.48,62.68,62.48,62.66,17800.0,45.5604,45.7062,45.5604,45.6916,17800.0
2011-07-11 09:30:00,61.84,61.95,61.79,61.9,30800.0,45.0937,45.1739,45.0572,45.1374,30800.0
2011-07-11 10:00:00,61.86,61.86,61.58,61.62,20300.0,45.1083,45.1083,44.9041,44.9333,20300.0
2011-07-11 10:30:00,61.61,61.64,61.49,61.51,20600.0,44.926,44.9478,44.8385,44.8531,20600.0
2011-07-11 11:00:00,61.47,61.67,61.43,61.6,18800.0,44.8239,44.9697,44.7947,44.9187,18800.0
2011-07-11 11:30:00,61.65,61.68,61.59,61.61,18400.0,44.9551,44.977,44.9114,44.926,18400.0
2011-07-11 12:00:00,61.6,61.7,61.58,61.69,18800.0,44.9187,44.9916,44.9041,44.9843,18800.0
2011-07-11 12:30:00,61.68,61.68,61.57,61.57,5500.0,44.977,44.977,44.8968,44.8968,5500.0
2011-07-11 13:00:00,61.59,61.59,61.44,61.5,6300.0,44.9114,44.9114,44.802,44.8458,6300.0
2011-07-11 13:30:00,61.52,61.56,61.46,61.54,6500.0,44.8603,44.8895,44.8166,44.8749,6500.0
2011-07-11 14:00:00,61.6,61.6,61.45,61.45,5700.0,44.9187,44.9187,44.8093,44.8093,5700.0
2011-07-11 14:30:00,61.44,61.5,61.4,61.42,13600.0,44.802,44.8458,44.7728,44.7874,13600.0
2011-07-11 15:00:00,61.44,61.47,61.34,61.46,6500.0,44.802,44.8239,44.7291,44.8166,6500.0
2011-07-11 15:30:00,61.48,61.49,61.32,61.48,25000.0,44.8312,44.8385,44.7145,44.8312,25000.0
2011-07-12 09:30:00,61.29,61.58,61.29,61.58,29200.0,44.6926,44.9041,44.6926,44.9041,29200.0
2011-07-12 10:00:00,61.58,61.67,61.49,61.53,26200.0,44.9041,44.9697,44.8385,44.8676,26200.0
2011-07-12 10:30:00,61.57,61.62,61.45,61.51,6500.0,44.8968,44.9333,44.8093,44.8531,6500.0
2011-07-12 11:00:00,61.52,61.67,61.49,61.67,16800.0,44.8603,44.9697,44.8385,44.9697,16800.0
2011-07-12 11:30:00,61.63,61.76,61.63,61.7,18300.0,44.9406,45.0354,44.9406,44.9916,18300.0
2011-07-12 12:00:00,61.71,61.75,61.65,61.65,59300.0,44.9989,45.0281,44.9551,44.9551,59300.0
2011-07-12 12:30:00,61.66,61.67,61.6,61.64,54600.0,44.9624,44.9697,44.9187,44.9478,54600.0
2011-07-12 13:00:00,61.64,61.71,61.55,61.55,39600.0,44.9478,44.9989,44.8822,44.8822,39600.0
2011-07-12 13:30:00,61.54,61.61,61.52,61.56,32900.0,44.8749,44.926,44.8603,44.8895,32900.0
2011-07-12 14:00:00,61.59,61.95,61.59,61.86,46300.0,44.9114,45.1739,44.9114,45.1083,46300.0
2011-07-12 14:30:00,61.86,61.86,61.67,61.71,10000.0,45.1083,45.1083,44.9697,44.9989,10000.0
2011-07-12 15:00:00,61.73,61.73,61.5,61.58,33300.0,45.0135,45.0135,44.8458,44.9041,33300.0
2011-07-12 15:30:00,61.54,61.58,61.27,61.28,20800.0,44.8749,44.9041,44.678,44.6853,20800.0
2011-07-13 09:30:00,61.54,61.66,61.47,61.48,37100.0,44.8749,44.9624,44.8239,44.8312,37100.0
2011-07-13 10:00:00,61.49,61.93,61.49,61.85,87400.0,44.8385,45.1593,44.8385,45.101,87400.0
2011-07-13 10:30:00,61.9,62.07,61.9,62.06,17600.0,45.1374,45.2614,45.1374,45.2541,17600.0
2011-07-13 11:00:00,62.02,62.11,61.99,62.1,22400.0,45.2249,45.2906,45.2031,45.2833,22400.0
2011-07-13 11:30:00,62.09,62.09,61.95,61.97,71700.0,45.276,45.276,45.1739,45.1885,71700.0
2011-07-13 12:00:00,61.97,62.07,61.95,62.05,11300.0,45.1885,45.2614,45.1739,45.2468,11300.0
2011-07-13 12:30:00,62.07,62.07,62.0,62.0,7200.0,45.2614,45.2614,45.2104,45.2104,7200.0
2011-07-13 13:00:00,62.0,62.0,61.85,61.87,10200.0,45.2104,45.2104,45.101,45.1156,10200.0
2011-07-13 13:30:00,61.89,61.95,61.81,61.84,16100.0,45.1301,45.1739,45.0718,45.0937,16100.0
2011-07-13 14:00:00,61.82,61.87,61.67,61.71,22200.0,45.0791,45.1156,44.9697,44.9989,22200.0
2011-07-13 14:30:00,61.7,61.8,61.66,61.73,10500.0,44.9916,45.0645,44.9624,45.0135,10500.0
2011-07-13 15:00:00,61.75,61.79,61.45,61.51,29600.0,45.0281,45.0572,44.8093,44.8531,29600.0
2011-07-13 15:30:00,61.51,61.52,61.34,61.47,27800.0,44.8531,44.8603,44.7291,44.8239,27800.0
2011-07-14 09:30:00,61.75,61.92,61.61,61.87,42400.0,45.0281,45.152,44.926,45.1156,42400.0
2011-07-14 10:00:00,61.88,61.92,61.76,61.89,134300.0,45.1229,45.152,45.0354,45.1301,134300.0
2011-07-14 10:30:00,61.85,61.85,61.47,61.51,34400.0,45.101,45.101,44.8239,44.8531,34400.0
2011-07-14 11:00:00,61.53,61.62,61.49,61.59,46200.0,44.8676,44.9333,44.8385,44.9114,46200.0
2011-07-14 11:30:00,61.57,61.57,61.41,61.49,276900.0,44.8968,44.8968,44.7801,44.8385,276900.0
2011-07-14 12:00:00,61.5,61.5,61.26,61.32,270700.0,44.8458,44.8458,44.6708,44.7145,270700.0
2011-07-14 12:30:00,61.34,61.42,61.21,61.25,49700.0,44.7291,44.7874,44.6343,44.6635,49700.0
2011-07-14 13:00:00,61.25,61.29,61.02,61.21,94600.0,44.6635,44.6926,44.4957,44.6343,94600.0
2011-07-14 13:30:00,61.25,61.51,61.23,61.37,90500.0,44.6635,44.8531,44.6489,44.751,90500.0
2011-07-14 14:00:00,61.42,61.48,61.24,61.3,39400.0,44.7874,44.8312,44.6562,44.6999,39400.0
2011-07-14 14:30:00,61.29,61.36,61.18,61.25,129200.0,44.6926,44.7437,44.6124,44.6635,129200.0
2011-07-14 15:00:00,61.25,61.27,61.05,61.18,152300.0,44.6635,44.678,44.5176,44.6124,152300.0
2011-07-14 15:30:00,61.16,61.29,61.0,61.09,174900.0,44.5978,44.6926,44.4812,44.5468,174900.0
2011-07-15 09:30:00,61.39,61.46,61.11,61.18,45200.0,44.7655,44.8166,44.5614,44.6124,45200.0
2011-07-15 10:00:00,61.21,61.34,60.96,60.96,28200.0,44.6343,44.7291,44.452,44.452,28200.0
2011-07-15 10:30:00,61.0,61.11,60.92,60.99,16100.0,44.4812,44.5614,44.4228,44.4739,16100.0
2011-07-15 11:00:00,61.03,61.2,60.98,61.18,17200.0,44.503,44.627,44.4666,44.6124,17200.0
2011-07-15 11:30:00,61.18,61.19,61.11,61.11,12100.0,44.6124,44.6197,44.5614,44.5614,12100.0
2011-07-15 12:00:00,61.13,61.32,61.11,61.18,24500.0,44.576,44.7145,44.5614,44.6124,24500.0
2011-07-15 12:30:00,61.19,61.2,61.02,61.07,8700.0,44.6197,44.627,44.4957,44.5322,8700.0
2011-07-15 13:00:00,61.06,61.12,61.04,61.09,8100.0,44.5249,44.5687,44.5103,44.5468,8100.0
2011-07-15 13:30:00,61.11,61.11,60.94,60.95,5200.0,44.5614,44.5614,44.4374,44.4447,5200.0
2011-07-15 14:00:00,60.95,60.99,60.9,60.9,12300.0,44.4447,44.4739,44.4082,44.4082,12300.0
2011-07-15 14:30:00,60.89,61.01,60.85,60.96,12600.0,44.4009,44.4885,44.3718,44.452,12600.0
2011-07-15 15:00:00,61.0,61.16,61.0,61.16,12600.0,44.4812,44.5978,44.4812,44.5978,12600.0
2011-07-15 15:30:00,61.16,61.24,61.13,61.22,21300.0,44.5978,44.6562,44.576,44.6416,21300.0
2011-07-18 09:30:00,60.95,60.96,60.67,60.67,14300.0,44.4447,44.452,44.2405,44.2405,14300.0
2011-07-18 10:00:00,60.72,60.73,60.45,60.6,20900.0,44.277,44.2843,44.0801,44.1895,20900.0
2011-07-18 10:30:00,60.54,60.57,60.33,60.44,16700.0,44.1457,44.1676,43.9926,44.0728,16700.0
2011-07-18 11:00:00,60.43,60.48,60.36,60.47,16000.0,44.0655,44.102,44.0145,44.0947,16000.0
2011-07-18 11:30:00,60.43,60.44,60.2,60.23,25500.0,44.0655,44.0728,43.8978,43.9197,25500.0
2011-07-18 12:00:00,60.24,60.37,60.24,60.33,16700.0,43.927,44.0218,43.927,43.9926,16700.0
2011-07-18 12:30:00,60.35,60.39,60.33,60.37,3600.0,44.0072,44.0363,43.9926,44.0218,3600.0
2011-07-18 13:00:00,60.36,60.37,60.3,60.36,31800.0,44.0145,44.0218,43.9707,44.0145,31800.0
2011-07-18 13:30:00,60.39,60.57,60.39,60.56,27900.0,44.0363,44.1676,44.0363,44.1603,27900.0
2011-07-18 14:00:00,60.55,60.55,60.48,60.5,8300.0,44.153,44.153,44.102,44.1166,8300.0
2011-07-18 14:30:00,60.5,60.56,60.41,60.56,14000.0,44.1166,44.1603,44.0509,44.1603,14000.0
2011-07-18 15:00:00,60.57,60.63,60.45,60.5,69400.0,44.1676,44.2114,44.0801,44.1166,69400.0
2011-07-18 15:30:00,60.51,60.66,60.48,60.63,68400.0,44.1239,44.2332,44.102,44.2114,68400.0
2011-07-19 09:30:00,60.9,61.07,60.84,60.94,36200.0,44.4082,44.5322,44.3645,44.4374,36200.0
2011-07-19 10:00:00,60.97,61.11,60.95,61.06,40000.0,44.4593,44.5614,44.4447,44.5249,40000.0
2011-07-19 10:30:00,61.08,61.1,61.0,61.02,25800.0,44.5395,44.5541,44.4812,44.4957,25800.0
2011-07-19 11:00:00,61.03,61.04,60.91,60.92,18700.0,44.503,44.5103,44.4155,44.4228,18700.0
2011-07-19 11:30:00,60.92,60.97,60.81,60.83,9500.0,44.4228,44.4593,44.3426,44.3572,9500.0
2011-07-19 12:00:00,60.85,60.91,60.83,60.86,12800.0,44.3718,44.4155,44.3572,44.3791,12800.0
2011-07-19 12:30:00,60.86,60.97,60.84,60.91,15700.0,44.3791,44.4593,44.3645,44.4155,15700.0
2011-07-19 13:00:00,60.89,61.04,60.87,61.04,9300.0,44.4009,44.5103,44.3864,44.5103,9300.0
2011-07-19 13:30:00,61.07,61.32,61.02,61.22,25300.0,44.5322,44.7145,44.4957,44.6416,25300.0
2011-07-19 14:00:00,61.21,61.24,61.16,61.24,29700.0,44.6343,44.6562,44.5978,44.6562,29700.0
2011-07-19 14:30:00,61.25,61.44,61.24,61.4,23000.0,44.6635,44.802,44.6562,44.7728,23000.0
2011-07-19 15:00:00,61.4,61.47,61.37,61.37,11600.0,44.7728,44.8239,44.751,44.751,11600.0
2011-07-19 15:30:00,61.36,61.4,61.33,61.38,22300.0,44.7437,44.7728,44.7218,44.7583,22300.0
2011-07-20 09:30:00,61.56,61.58,61.45,61.48,44300.0,44.8895,44.9041,44.8093,44.8312,44300.0
2011-07-20 10:00:00,61.46,61.63,61.41,61.58,19000.0,44.8166,44.9406,44.7801,44.9041,19000.0
2011-07-20 10:30:00,61.6,61.65,61.54,61.6,11300.0,44.9187,44.9551,44.8749,44.9187,11300.0
2011-07-20 11:00:00,61.62,61.68,61.6,61.63,1700.0,44.9333,44.977,44.9187,44.9406,1700.0
2011-07-20 11:30:00,61.61,61.67,61.54,61.56,34700.0,44.926,44.9697,44.8749,44.8895,34700.0
2011-07-20 12:00:00,61.57,61.58,61.52,61.55,3800.0,44.8968,44.9041,44.8603,44.8822,3800.0
2011-07-20 12:30:00,61.54,61.59,61.49,61.55,4300.0,44.8749,44.9114,44.8385,44.8822,4300.0
2011-07-20 13:00:00,61.57,61.66,61.55,61.66,6300.0,44.8968,44.9624,44.8822,44.9624,6300.0
2011-07-20 13:30:00,61.67,61.7,61.63,61.7,6400.0,44.9697,44.9916,44.9406,44.9916,6400.0
2011-07-20 14:00:00,61.68,61.75,61.68,61.73,7600.0,44.977,45.0281,44.977,45.0135,7600.0
2011-07-20 14:30:00,61.75,61.77,61.62,61.66,5700.0,45.0281,45.0426,44.9333,44.9624,5700.0
2011-07-20 15:00:00,61.66,61.7,61.59,61.6,20000.0,44.9624,44.9916,44.9114,44.9187,20000.0
2011-07-20 15:30:00,61.59,61.67,61.51,61.57,16400.0,44.9114,44.9697,44.8531,44.8968,16400.0
2011-07-21 09:30:00,61.94,62.28,61.92,62.23,27600.0,45.1666,45.4145,45.152,45.3781,27600.0
2011-07-21 10:00:00,62.24,62.52,62.22,62.49,43400.0,45.3854,45.5895,45.3708,45.5677,43400.0
2011-07-21 10:30:00,62.53,62.57,62.47,62.47,15400.0,45.5968,45.626,45.5531,45.5531,15400.0
2011-07-21 11:00:00,62.49,62.5,62.37,62.39,12400.0,45.5677,45.575,45.4802,45.4947,12400.0
2011-07-21 11:30:00,62.39,62.43,62.34,62.41,40300.0,45.4947,45.5239,45.4583,45.5093,40300.0
2011-07-21 12:00:00,62.41,62.45,62.35,62.38,11300.0,45.5093,45.5385,45.4656,45.4875,11300.0
2011-07-21 12:30:00,62.42,62.72,62.41,62.62,77100.0,45.5166,45.7354,45.5093,45.6625,77100.0
2011-07-21 13:00:00,62.67,62.72,62.58,62.71,9800.0,45.6989,45.7354,45.6333,45.7281,9800.0
2011-07-21 13:30:00,62.73,62.73,62.58,62.66,13500.0,45.7427,45.7427,45.6333,45.6916,13500.0
2011-07-21 14:00:00,62.65,62.69,62.58,62.61,26000.0,45.6843,45.7135,45.6333,45.6552,26000.0
2011-07-21 14:30:00,62.6,62.7,62.57,62.69,9800.0,45.6479,45.7208,45.626,45.7135,9800.0
2011-07-21 15:00:00,62.66,62.72,62.56,62.69,69800.0,45.6916,45.7354,45.6187,45.7135,69800.0
2011-07-21 15:30:00,62.68,62.69,62.58,62.61,29900.0,45.7062,45.7135,45.6333,45.6552,29900.0
2011-07-22 09:30:00,62.59,62.65,62.29,62.32,35700.0,45.6406,45.6843,45.4218,45.4437,35700.0
2011-07-22 10:00:00,62.3,62.41,62.18,62.25,24700.0,45.4291,45.5093,45.3416,45.3927,24700.0
2011-07-22 10:30:00,62.27,62.39,62.24,62.33,21400.0,45.4072,45.4947,45.3854,45.451,21400.0
2011-07-22 11:00:00,62.37,62.43,62.34,62.34,13700.0,45.4802,45.5239,45.4583,45.4583,13700.0
2011-07-22 11:30:00,62.37,62.48,62.35,62.47,10000.0,45.4802,45.5604,45.4656,45.5531,10000.0
2011-07-22 12:00:00,62.46,62.54,62.41,62.5,10200.0,45.5458,45.6041,45.5093,45.575,10200.0
2011-07-22 12:30:00,62.49,62.55,62.45,62.53,10000.0,45.5677,45.6114,45.5385,45.5968,10000.0
2011-07-22 13:00:00,62.53,62.53,62.48,62.49,9700.0,45.5968,45.5968,45.5604,45.5677,9700.0
2011-07-22 13:30:00,62.48,62.5,62.44,62.49,6700.0,45.5604,45.575,45.5312,45.5677,6700.0
2011-07-22 14:00:00,62.48,62.48,62.41,62.42,11600.0,45.5604,45.5604,45.5093,45.5166,11600.0
2011-07-22 14:30:00,62.44,62.48,62.44,62.48,3200.0,45.5312,45.5604,45.5312,45.5604,3200.0
2011-07-22 15:00:00,62.47,62.5,62.4,62.4,6400.0,45.5531,45.575,45.502,45.502,6400.0
2011-07-22 15:30:00,62.43,62.46,62.34,62.46,36800.0,45.5239,45.5458,45.4583,45.5458,36800.0
2011-07-25 09:30:00,61.76,61.95,61.75,61.93,48200.0,45.0354,45.1739,45.0281,45.1593,48200.0
2011-07-25 10:00:00,61.97,62.14,61.95,62.08,13000.0,45.1885,45.3124,45.1739,45.2687,13000.0
2011-07-25 10:30:00,62.08,62.17,61.98,62.07,17400.0,45.2687,45.3343,45.1958,45.2614,17400.0
2011-07-25 11:00:00,62.06,62.21,62.04,62.19,17400.0,45.2541,45.3635,45.2395,45.3489,17400.0
2011-07-25 11:30:00,62.19,62.21,62.11,62.15,7100.0,45.3489,45.3635,45.2906,45.3197,7100.0
2011-07-25 12:00:00,62.17,62.21,62.15,62.2,8600.0,45.3343,45.3635,45.3197,45.3562,8600.0
2011-07-25 12:30:00,62.22,62.29,62.21,62.27,4100.0,45.3708,45.4218,45.3635,45.4072,4100.0
2011-07-25 13:00:00,62.26,62.35,62.26,62.29,15400.0,45.4,45.4656,45.4,45.4218,15400.0
2011-07-25 13:30:00,62.28,62.31,62.22,62.22,24700.0,45.4145,45.4364,45.3708,45.3708,24700.0
2011-07-25 14:00:00,62.26,62.32,62.26,62.32,12800.0,45.4,45.4437,45.4,45.4437,12800.0
2011-07-25 14:30:00,62.3,62.3,62.15,62.17,20700.0,45.4291,45.4291,45.3197,45.3343,20700.0
2011-07-25 15:00:00,62.14,62.14,62.06,62.07,11200.0,45.3124,45.3124,45.2541,45.2614,11200.0
2011-07-25 15:30:00,62.1,62.16,62.02,62.04,32500.0,45.2833,45.327,45.2249,45.2395,32500.0
2011-07-26 09:30:00,62.0,62.06,61.68,61.69,32600.0,45.2104,45.2541,44.977,44.9843,32600.0
2011-07-26 10:00:00,61.7,61.81,61.62,61.73,39200.0,44.9916,45.0718,44.9333,45.0135,39200.0
2011-07-26 10:30:00,61.76,61.91,61.74,61.83,12400.0,45.0354,45.1447,45.0208,45.0864,12400.0
2011-07-26 11:00:00,61.86,61.98,61.86,61.92,13300.0,45.1083,45.1958,45.1083,45.152,13300.0
2011-07-26 11:30:00,61.92,61.92,61.84,61.88,8300.0,45.152,45.152,45.0937,45.1229,8300.0
2011-07-26 12:00:00,61.86,61.97,61.85,61.97,6900.0,45.1083,45.1885,45.101,45.1885,6900.0
2011-07-26 12:30:00,61.94,61.95,61.86,61.89,5500.0,45.1666,45.1739,45.1083,45.1301,5500.0
2011-07-26 13:00:00,61.91,61.94,61.79,61.84,8300.0,45.1447,45.1666,45.0572,45.0937,8300.0
2011-07-26 13:30:00,61.84,61.88,61.8,61.87,6800.0,45.0937,45.1229,45.0645,45.1156,6800.0
2011-07-26 14:00:00,61.86,62.05,61.86,62.01,13100.0,45.1083,45.2468,45.1083,45.2177,13100.0
2011-07-26 14:30:00,61.99,62.03,61.93,61.96,22200.0,45.2031,45.2322,45.1593,45.1812,22200.0
2011-07-26 15:00:00,61.91,61.93,61.85,61.86,12800.0,45.1447,45.1593,45.101,45.1083,12800.0
2011-07-26 15:30:00,61.86,61.86,61.65,61.74,23700.0,45.1083,45.1083,44.9551,45.0208,23700.0
2011-07-27 09:30:00,61.36,61.41,61.17,61.19,40000.0,44.7437,44.7801,44.6051,44.6197,40000.0
2011-07-27 10:00:00,61.15,61.17,60.9,60.97,41100.0,44.5905,44.6051,44.4082,44.4593,41100.0
2011-07-27 10:30:00,60.88,61.13,60.87,61.1,16200.0,44.3937,44.576,44.3864,44.5541,16200.0
2011-07-27 11:00:00,61.08,61.19,61.03,61.19,22500.0,44.5395,44.6197,44.503,44.6197,22500.0
2011-07-27 11:30:00,61.22,61.23,61.0,61.01,22800.0,44.6416,44.6489,44.4812,44.4885,22800.0
2011-07-27 12:00:00,61.01,61.07,60.95,61.02,26800.0,44.4885,44.5322,44.4447,44.4957,26800.0
2011-07-27 12:30:00,61.04,61.06,60.96,60.98,8800.0,44.5103,44.5249,44.452,44.4666,8800.0
2011-07-27 13:00:00,60.95,61.0,60.9,60.92,14800.0,44.4447,44.4812,44.4082,44.4228,14800.0
2011-07-27 13:30:00,60.89,61.02,60.89,61.0,9800.0,44.4009,44.4957,44.4009,44.4812,9800.0
2011-07-27 14:00:00,60.98,60.99,60.82,60.82,16000.0,44.4666,44.4739,44.3499,44.3499,16000.0
2011-07-27 14:30:00,60.81,60.81,60.68,60.71,78900.0,44.3426,44.3426,44.2478,44.2697,78900.0
2011-07-27 15:00:00,60.77,60.77,60.54,60.66,14700.0,44.3134,44.3134,44.1457,44.2332,14700.0
2011-07-27 15:30:00,60.68,60.77,60.5,60.57,35100.0,44.2478,44.3134,44.1166,44.1676,35100.0
2011-07-28 09:30:00,60.55,60.71,60.5,60.64,120000.0,44.153,44.2697,44.1166,44.2186,120000.0
2011-07-28 10:00:00,60.64,60.8,60.47,60.68,38800.0,44.2186,44.3353,44.0947,44.2478,38800.0
2011-07-28 10:30:00,60.7,60.75,60.63,60.75,22900.0,44.2624,44.2989,44.2114,44.2989,22900.0
2011-07-28 11:00:00,60.73,60.97,60.71,60.94,30100.0,44.2843,44.4593,44.2697,44.4374,30100.0
2011-07-28 11:30:00,60.95,61.0,60.92,60.95,28300.0,44.4447,44.4812,44.4228,44.4447,28300.0
2011-07-28 12:00:00,60.96,61.01,60.81,60.86,5300.0,44.452,44.4885,44.3426,44.3791,5300.0
2011-07-28 12:30:00,60.87,60.87,60.73,60.82,10600.0,44.3864,44.3864,44.2843,44.3499,10600.0
2011-07-28 13:00:00,60.79,60.82,60.69,60.75,17500.0,44.328,44.3499,44.2551,44.2989,17500.0
2011-07-28 13:30:00,60.74,60.85,60.72,60.77,17100.0,44.2916,44.3718,44.277,44.3134,17100.0
2011-07-28 14:00:00,60.76,60.76,60.56,60.58,16700.0,44.3062,44.3062,44.1603,44.1749,16700.0
2011-07-28 14:30:00,60.58,60.65,60.52,60.6,38300.0,44.1749,44.2259,44.1311,44.1895,38300.0
2011-07-28 15:00:00,60.57,60.57,60.34,60.34,8700.0,44.1676,44.1676,43.9999,43.9999,8700.0
2011-07-28 15:30:00,60.34,60.37,60.18,60.26,62600.0,43.9999,44.0218,43.8832,43.9416,62600.0
2011-07-29 09:30:00,59.6,59.84,59.41,59.75,125700.0,43.4603,43.6353,43.3217,43.5697,125700.0
2011-07-29 10:00:00,59.71,59.91,59.66,59.85,70900.0,43.5405,43.6863,43.504,43.6426,70900.0
2011-07-29 10:30:00,59.84,60.21,59.74,60.09,85200.0,43.6353,43.9051,43.5624,43.8176,85200.0
2011-07-29 11:00:00,60.08,60.38,60.04,60.19,30300.0,43.8103,44.0291,43.7811,43.8905,30300.0
2011-07-29 11:30:00,60.18,60.23,60.1,60.19,26800.0,43.8832,43.9197,43.8249,43.8905,26800.0
2011-07-29 12:00:00,60.17,60.21,60.0,60.03,51700.0,43.8759,43.9051,43.752,43.7738,51700.0
2011-07-29 12:30:00,60.03,60.1,59.92,59.92,51600.0,43.7738,43.8249,43.6936,43.6936,51600.0
2011-07-29 13:00:00,59.93,60.06,59.9,60.02,23500.0,43.7009,43.7957,43.679,43.7665,23500.0
2011-07-29 13:30:00,60.0,60.13,59.97,60.09,21600.0,43.752,43.8468,43.7301,43.8176,21600.0
2011-07-29 14:00:00,60.1,60.21,60.0,60.04,41200.0,43.8249,43.9051,43.752,43.7811,41200.0
2011-07-29 14:30:00,60.04,60.17,60.04,60.09,31900.0,43.7811,43.8759,43.7811,43.8176,31900.0
2011-07-29 15:00:00,60.03,60.11,59.91,59.97,33700.0,43.7738,43.8322,43.6863,43.7301,33700.0
2011-07-29 15:30:00,59.96,59.99,59.77,59.81,96900.0,43.7228,43.7447,43.5842,43.6134,96900.0
2011-08-01 09:30:00,60.63,60.71,60.01,60.01,142000.0,44.2114,44.2697,43.7593,43.7593,142000.0
2011-08-01 10:00:00,60.01,60.01,59.25,59.51,132000.0,43.7593,43.7593,43.2051,43.3947,132000.0
2011-08-01 10:30:00,59.51,59.6,59.47,59.47,27700.0,43.3947,43.4603,43.3655,43.3655,27700.0
2011-08-01 11:00:00,59.4,59.5,59.3,59.46,31700.0,43.3144,43.3874,43.2415,43.3582,31700.0
2011-08-01 11:30:00,59.44,59.44,59.06,59.12,89300.0,43.3436,43.3436,43.0665,43.1103,89300.0
2011-08-01 12:00:00,59.16,59.24,59.1,59.24,40000.0,43.1394,43.1978,43.0957,43.1978,40000.0
2011-08-01 12:30:00,59.25,59.35,59.21,59.3,16700.0,43.2051,43.278,43.1759,43.2415,16700.0
2011-08-01 13:00:00,59.33,59.35,59.21,59.28,22800.0,43.2634,43.278,43.1759,43.2269,22800.0
2011-08-01 13:30:00,59.29,59.39,59.29,59.38,24400.0,43.2342,43.3071,43.2342,43.2999,24400.0
2011-08-01 14:00:00,59.39,59.4,59.17,59.25,48200.0,43.3071,43.3144,43.1467,43.2051,48200.0
2011-08-01 14:30:00,59.25,59.54,59.23,59.52,13300.0,43.2051,43.4165,43.1905,43.4019,13300.0
2011-08-01 15:00:00,59.53,59.67,59.49,59.63,32600.0,43.4092,43.5113,43.3801,43.4822,32600.0
2011-08-01 15:30:00,59.63,59.72,59.48,59.64,33400.0,43.4822,43.5478,43.3728,43.4894,33400.0
2011-08-02 09:30:00,59.18,59.42,59.17,59.34,19700.0,43.154,43.329,43.1467,43.2707,19700.0
2011-08-02 10:00:00,59.39,59.4,59.08,59.13,50500.0,43.3071,43.3144,43.0811,43.1176,50500.0
2011-08-02 10:30:00,59.13,59.19,58.99,59.01,8600.0,43.1176,43.1613,43.0155,43.0301,8600.0
2011-08-02 11:00:00,58.98,58.99,58.79,58.89,21600.0,43.0082,43.0155,42.8696,42.9425,21600.0
2011-08-02 11:30:00,58.92,58.96,58.81,58.88,13700.0,42.9644,42.9936,42.8842,42.9353,13700.0
2011-08-02 12:00:00,58.87,58.98,58.78,58.94,10300.0,42.928,43.0082,42.8623,42.979,10300.0
2011-08-02 12:30:00,58.93,58.93,58.56,58.59,44500.0,42.9717,42.9717,42.7019,42.7238,44500.0
2011-08-02 13:00:00,58.7,58.83,58.66,58.75,27600.0,42.804,42.8988,42.7748,42.8405,27600.0
2011-08-02 13:30:00,58.77,58.77,58.45,58.49,49000.0,42.855,42.855,42.6217,42.6509,49000.0
2011-08-02 14:00:00,58.48,58.71,58.47,58.61,11100.0,42.6436,42.8113,42.6363,42.7384,11100.0
2011-08-02 14:30:00,58.61,58.71,58.47,58.69,43700.0,42.7384,42.8113,42.6363,42.7967,43700.0
2011-08-02 15:00:00,58.68,58.7,58.34,58.41,34200.0,42.7894,42.804,42.5415,42.5925,34200.0
2011-08-02 15:30:00,58.42,58.45,58.08,58.08,62200.0,42.5998,42.6217,42.3519,42.3519,62200.0
2011-08-03 09:30:00,58.13,58.21,57.84,58.05,149800.0,42.3884,42.4467,42.1769,42.33,149800.0
2011-08-03 10:00:00,58.04,58.19,57.62,57.74,84300.0,42.3227,42.4321,42.0165,42.104,84300.0
2011-08-03 10:30:00,57.7,57.72,57.18,57.61,210300.0,42.0748,42.0894,41.6956,42.0092,210300.0
2011-08-03 11:00:00,57.6,57.89,57.47,57.67,50700.0,42.0019,42.2133,41.9071,42.0529,50700.0
2011-08-03 11:30:00,57.7,57.81,57.56,57.61,35100.0,42.0748,42.155,41.9727,42.0092,35100.0
2011-08-03 12:00:00,57.63,57.63,57.33,57.4,78600.0,42.0238,42.0238,41.805,41.856,78600.0
2011-08-03 12:30:00,57.42,57.67,57.41,57.58,22500.0,41.8706,42.0529,41.8633,41.9873,22500.0
2011-08-03 13:00:00,57.58,57.68,57.47,57.67,13200.0,41.9873,42.0602,41.9071,42.0529,13200.0
2011-08-03 13:30:00,57.7,58.18,57.68,57.99,27500.0,42.0748,42.4248,42.0602,42.2863,27500.0
2011-08-03 14:00:00,58.01,58.12,57.82,57.83,32800.0,42.3009,42.3811,42.1623,42.1696,32800.0
2011-08-03 14:30:00,57.86,58.0,57.77,57.96,187000.0,42.1915,42.2936,42.1258,42.2644,187000.0
2011-08-03 15:00:00,57.99,58.26,57.88,58.15,55000.0,42.2863,42.4832,42.2061,42.4029,55000.0
2011-08-03 15:30:00,58.16,58.3,58.07,58.27,35600.0,42.4102,42.5123,42.3446,42.4904,35600.0
2011-08-04 09:30:00,57.47,57.49,57.07,57.28,49200.0,41.9071,41.9217,41.6154,41.7685,49200.0
2011-08-04 10:00:00,57.28,57.33,56.97,57.15,43700.0,41.7685,41.805,41.5425,41.6737,43700.0
2011-08-04 10:30:00,57.14,57.25,56.75,56.84,73200.0,41.6664,41.7467,41.3821,41.4477,73200.0
2011-08-04 11:00:00,56.82,56.96,56.56,56.59,102500.0,41.4331,41.5352,41.2435,41.2654,102500.0
2011-08-04 11:30:00,56.56,56.77,56.17,56.44,108600.0,41.2435,41.3966,40.9591,41.156,108600.0
2011-08-04 12:00:00,56.47,56.66,56.41,56.64,43200.0,41.1779,41.3164,41.1341,41.3019,43200.0
2011-08-04 12:30:00,56.67,56.83,56.63,56.65,16000.0,41.3237,41.4404,41.2946,41.3091,16000.0
2011-08-04 13:00:00,56.65,56.74,56.47,56.7,22100.0,41.3091,41.3748,41.1779,41.3456,22100.0
2011-08-04 13:30:00,56.68,56.69,56.34,56.4,30500.0,41.331,41.3383,41.0831,41.1268,30500.0
2011-08-04 14:00:00,56.42,56.42,55.96,56.04,89300.0,41.1414,41.1414,40.806,40.8643,89300.0
2011-08-04 14:30:00,56.04,56.47,56.0,56.29,128300.0,40.8643,41.1779,40.8352,41.0466,128300.0
2011-08-04 15:00:00,56.27,56.46,55.91,55.91,47700.0,41.032,41.1706,40.7695,40.7695,47700.0
2011-08-04 15:30:00,55.89,56.04,55.35,55.43,94900.0,40.755,40.8643,40.3612,40.4195,94900.0
2011-08-05 09:30:00,56.13,56.29,55.0,55.04,167000.0,40.93,41.0466,40.106,40.1351,167000.0
2011-08-05 10:00:00,54.94,55.71,54.92,55.58,70600.0,40.0622,40.6237,40.0476,40.5289,70600.0
2011-08-05 10:30:00,55.47,55.48,55.08,55.27,36300.0,40.4487,40.456,40.1643,40.3028,36300.0
2011-08-05 11:00:00,55.28,55.28,54.6,54.85,131900.0,40.3101,40.3101,39.8143,39.9966,131900.0
2011-08-05 11:30:00,54.84,55.0,53.89,54.06,105800.0,39.9893,40.106,39.2966,39.4205,105800.0
2011-08-05 12:00:00,54.06,55.2,54.01,54.75,113500.0,39.4205,40.2518,39.3841,39.9237,113500.0
2011-08-05 12:30:00,54.79,56.0,54.7,55.75,92000.0,39.9528,40.8352,39.8872,40.6529,92000.0
2011-08-05 13:00:00,55.77,55.91,55.34,55.8,50400.0,40.6674,40.7695,40.3539,40.6893,50400.0
2011-08-05 13:30:00,55.84,56.1,55.48,55.91,45900.0,40.7185,40.9081,40.456,40.7695,45900.0
2011-08-05 14:00:00,55.9,55.94,55.54,55.73,32700.0,40.7622,40.7914,40.4997,40.6383,32700.0
2011-08-05 14:30:00,55.71,55.79,55.35,55.49,47300.0,40.6237,40.682,40.3612,40.4633,47300.0
2011-08-05 15:00:00,55.5,55.55,54.84,54.91,125200.0,40.4706,40.507,39.9893,40.0403,125200.0
2011-08-05 15:30:00,54.94,55.5,54.94,55.34,202800.0,40.0622,40.4706,40.0622,40.3539,202800.0
2011-08-08 09:30:00,53.64,54.46,53.6,54.06,221400.0,39.1143,39.7122,39.0851,39.4205,221400.0
2011-08-08 10:00:00,54.1,54.19,53.22,53.28,92800.0,39.4497,39.5153,38.808,38.8517,92800.0
2011-08-08 10:30:00,53.3,53.57,53.05,53.27,76200.0,38.8663,39.0632,38.684,38.8444,76200.0
2011-08-08 11:00:00,53.23,53.9,53.15,53.47,54000.0,38.8153,39.3038,38.7569,38.9903,54000.0
2011-08-08 11:30:00,53.41,53.56,53.29,53.38,27300.0,38.9465,39.0559,38.859,38.9247,27300.0
2011-08-08 12:00:00,53.37,53.38,53.02,53.09,24300.0,38.9174,38.9247,38.6621,38.7132,24300.0
2011-08-08 12:30:00,53.07,53.21,52.9,53.0,28000.0,38.6986,38.8007,38.5746,38.6476,28000.0
2011-08-08 13:00:00,53.06,53.18,52.75,52.98,37400.0,38.6913,38.7788,38.4653,38.633,37400.0
2011-08-08 13:30:00,52.94,52.95,52.26,52.26,68900.0,38.6038,38.6111,38.108,38.108,68900.0
2011-08-08 14:00:00,52.26,52.59,51.24,51.85,217300.0,38.108,38.3486,37.3642,37.809,217300.0
2011-08-08 14:30:00,51.86,52.2,51.68,51.77,295900.0,37.8163,38.0642,37.685,37.7506,295900.0
2011-08-08 15:00:00,51.77,52.92,51.77,52.27,590900.0,37.7506,38.5892,37.7506,38.1152,590900.0
2011-08-08 15:30:00,52.27,52.32,51.33,51.33,258400.0,38.1152,38.1517,37.4298,37.4298,258400.0
2011-08-09 09:30:00,52.24,52.37,51.4,52.29,159200.0,38.0934,38.1882,37.4808,38.1298,159200.0
2011-08-09 10:00:00,52.28,52.63,52.26,52.62,48600.0,38.1225,38.3778,38.108,38.3705,48600.0
2011-08-09 10:30:00,52.65,52.83,52.55,52.68,49900.0,38.3923,38.5236,38.3194,38.4142,49900.0
2011-08-09 11:00:00,52.59,52.64,52.18,52.62,36900.0,38.3486,38.3851,38.0496,38.3705,36900.0
2011-08-09 11:30:00,52.57,52.78,52.48,52.75,38100.0,38.334,38.4871,38.2684,38.4653,38100.0
2011-08-09 12:00:00,52.78,52.85,52.68,52.7,46300.0,38.4871,38.5382,38.4142,38.4288,46300.0
2011-08-09 12:30:00,52.72,52.81,52.47,52.47,67500.0,38.4434,38.509,38.2611,38.2611,67500.0
2011-08-09 13:00:00,52.43,52.58,52.34,52.44,71900.0,38.2319,38.3413,38.1663,38.2392,71900.0
2011-08-09 13:30:00,52.45,52.47,51.96,52.14,43300.0,38.2465,38.2611,37.8892,38.0205,43300.0
2011-08-09 14:00:00,52.17,52.53,51.11,51.79,131500.0,38.0423,38.3048,37.2694,37.7652,131500.0
2011-08-09 14:30:00,51.87,51.87,50.42,51.16,104400.0,37.8236,37.8236,36.7662,37.3058,104400.0
2011-08-09 15:00:00,51.11,52.54,50.87,52.45,67800.0,37.2694,38.3121,37.0944,38.2465,67800.0
2011-08-09 15:30:00,52.48,53.88,52.15,53.87,58700.0,38.2684,39.2893,38.0277,39.282,58700.0
2011-08-10 09:30:00,52.87,52.98,52.26,52.36,107100.0,38.5528,38.633,38.108,38.1809,107100.0
2011-08-10 10:00:00,52.23,52.48,51.55,51.9,122600.0,38.0861,38.2684,37.5902,37.8454,122600.0
2011-08-10 10:30:00,51.93,52.5,51.67,52.0,69600.0,37.8673,38.283,37.6777,37.9184,69600.0
2011-08-10 11:00:00,52.0,52.11,51.55,51.63,45000.0,37.9184,37.9986,37.5902,37.6486,45000.0
2011-08-10 11:30:00,51.73,52.25,51.59,52.08,56500.0,37.7215,38.1007,37.6194,37.9767,56500.0
2011-08-10 12:00:00,52.11,52.42,51.96,52.04,40100.0,37.9986,38.2246,37.8892,37.9475,40100.0
2011-08-10 12:30:00,52.04,52.34,51.81,52.34,32000.0,37.9475,38.1663,37.7798,38.1663,32000.0
2011-08-10 13:00:00,52.3,52.41,51.92,52.23,32900.0,38.1371,38.2173,37.86,38.0861,32900.0
2011-08-10 13:30:00,52.23,52.75,52.09,52.7,63800.0,38.0861,38.4653,37.984,38.4288,63800.0
2011-08-10 14:00:00,52.73,53.24,52.6,52.95,68500.0,38.4507,38.8226,38.3559,38.6111,68500.0
2011-08-10 14:30:00,52.94,53.02,52.52,52.52,55200.0,38.6038,38.6621,38.2975,38.2975,55200.0
2011-08-10 15:00:00,52.48,52.58,52.0,52.04,49800.0,38.2684,38.3413,37.9184,37.9475,49800.0
2011-08-10 15:30:00,52.01,52.11,51.17,51.3,82200.0,37.9257,37.9986,37.3131,37.4079,82200.0
2011-08-11 09:30:00,51.78,52.4,51.66,51.92,152800.0,37.7579,38.21,37.6704,37.86,152800.0
2011-08-11 10:00:00,51.91,52.63,51.91,52.4,66400.0,37.8527,38.3778,37.8527,38.21,66400.0
2011-08-11 10:30:00,52.45,53.02,52.41,52.7,90800.0,38.2465,38.6621,38.2173,38.4288,90800.0
2011-08-11 11:00:00,52.76,52.92,52.48,52.76,46000.0,38.4726,38.5892,38.2684,38.4726,46000.0
2011-08-11 11:30:00,52.78,52.94,52.54,52.75,68900.0,38.4871,38.6038,38.3121,38.4653,68900.0
2011-08-11 12:00:00,52.77,52.91,52.64,52.72,51100.0,38.4798,38.5819,38.3851,38.4434,51100.0
2011-08-11 12:30:00,52.72,53.5,52.72,53.43,32100.0,38.4434,39.0122,38.4434,38.9611,32100.0
2011-08-11 13:00:00,53.4,53.45,53.2,53.35,51200.0,38.9392,38.9757,38.7934,38.9028,51200.0
2011-08-11 13:30:00,53.35,53.47,53.07,53.37,51400.0,38.9028,38.9903,38.6986,38.9174,51400.0
2011-08-11 14:00:00,53.35,53.76,53.32,53.73,25300.0,38.9028,39.2018,38.8809,39.1799,25300.0
2011-08-11 14:30:00,53.71,53.88,53.45,53.82,23600.0,39.1653,39.2893,38.9757,39.2455,23600.0
2011-08-11 15:00:00,53.79,54.3,53.79,54.17,95100.0,39.2236,39.5955,39.2236,39.5007,95100.0
2011-08-11 15:30:00,54.19,54.51,53.75,53.8,120700.0,39.5153,39.7487,39.1945,39.2309,120700.0
2011-08-12 09:30:00,54.37,54.79,54.02,54.22,53900.0,39.6466,39.9528,39.3913,39.5372,53900.0
2011-08-12 10:00:00,54.2,54.25,53.8,54.19,33400.0,39.5226,39.5591,39.2309,39.5153,33400.0
2011-08-12 10:30:00,54.17,54.31,53.8,53.99,29800.0,39.5007,39.6028,39.2309,39.3695,29800.0
2011-08-12 11:00:00,53.99,54.12,53.86,54.08,37400.0,39.3695,39.4643,39.2747,39.4351,37400.0
2011-08-12 11:30:00,54.04,54.56,54.04,54.47,60600.0,39.4059,39.7851,39.4059,39.7195,60600.0
2011-08-12 12:00:00,54.51,54.53,54.23,54.35,40200.0,39.7487,39.7632,39.5445,39.632,40200.0
2011-08-12 12:30:00,54.33,54.33,54.18,54.3,13800.0,39.6174,39.6174,39.508,39.5955,13800.0
2011-08-12 13:00:00,54.29,54.34,54.13,54.22,24100.0,39.5882,39.6247,39.4716,39.5372,24100.0
2011-08-12 13:30:00,54.2,54.38,54.16,54.33,15000.0,39.5226,39.6539,39.4934,39.6174,15000.0
2011-08-12 14:00:00,54.37,54.37,53.93,54.01,28200.0,39.6466,39.6466,39.3257,39.3841,28200.0
2011-08-12 14:30:00,54.03,54.07,53.86,54.02,17800.0,39.3986,39.4278,39.2747,39.3913,17800.0
2011-08-12 15:00:00,54.01,54.14,53.92,53.97,12500.0,39.3841,39.4789,39.3184,39.3549,12500.0
2011-08-12 15:30:00,53.92,54.0,53.71,54.0,26000.0,39.3184,39.3768,39.1653,39.3768,26000.0
2011-08-15 09:30:00,54.52,54.91,54.52,54.84,55300.0,39.7559,40.0403,39.7559,39.9893,55300.0
2011-08-15 10:00:00,54.86,55.13,54.76,55.09,36100.0,40.0039,40.2008,39.931,40.1716,36100.0
2011-08-15 10:30:00,55.1,55.12,54.88,54.9,18000.0,40.1789,40.1935,40.0185,40.033,18000.0
2011-08-15 11:00:00,54.95,54.98,54.73,54.78,17400.0,40.0695,40.0914,39.9091,39.9455,17400.0
2011-08-15 11:30:00,54.79,54.89,54.66,54.85,37800.0,39.9528,40.0258,39.858,39.9966,37800.0
2011-08-15 12:00:00,54.87,54.95,54.84,54.93,49900.0,40.0112,40.0695,39.9893,40.0549,49900.0
2011-08-15 12:30:00,54.94,55.12,54.93,55.11,12000.0,40.0622,40.1935,40.0549,40.1862,12000.0
2011-08-15 13:00:00,55.11,55.16,54.96,55.06,34900.0,40.1862,40.2226,40.0768,40.1497,34900.0
2011-08-15 13:30:00,55.06,55.15,55.0,55.11,65900.0,40.1497,40.2153,40.106,40.1862,65900.0
2011-08-15 14:00:00,55.12,55.31,55.1,55.3,32700.0,40.1935,40.332,40.1789,40.3247,32700.0
2011-08-15 14:30:00,55.3,55.32,55.17,55.24,44300.0,40.3247,40.3393,40.2299,40.281,44300.0
2011-08-15 15:00:00,55.29,55.35,55.18,55.18,22300.0,40.3174,40.3612,40.2372,40.2372,22300.0
2011-08-15 15:30:00,55.22,55.43,55.2,55.42,32500.0,40.2664,40.4195,40.2518,40.4122,32500.0
2011-08-16 09:30:00,54.88,54.99,54.61,54.73,57100.0,40.0185,40.0987,39.8216,39.9091,57100.0
2011-08-16 10:00:00,54.72,55.05,54.68,55.02,69900.0,39.9018,40.1424,39.8726,40.1205,69900.0
2011-08-16 10:30:00,55.04,55.1,54.88,55.08,35100.0,40.1351,40.1789,40.0185,40.1643,35100.0
2011-08-16 11:00:00,55.06,55.11,54.92,55.07,25500.0,40.1497,40.1862,40.0476,40.157,25500.0
2011-08-16 11:30:00,55.07,55.25,55.01,55.2,19000.0,40.157,40.2883,40.1133,40.2518,19000.0
2011-08-16 12:00:00,55.2,55.43,54.77,54.83,56200.0,40.2518,40.4195,39.9382,39.982,56200.0
2011-08-16 12:30:00,54.81,54.97,54.68,54.69,22600.0,39.9674,40.0841,39.8726,39.8799,22600.0
2011-08-16 13:00:00,54.7,54.7,54.36,54.57,38600.0,39.8872,39.8872,39.6393,39.7924,38600.0
2011-08-16 13:30:00,54.53,54.83,54.53,54.78,15200.0,39.7632,39.982,39.7632,39.9455,15200.0
2011-08-16 14:00:00,54.82,55.04,54.79,54.82,37600.0,39.9747,40.1351,39.9528,39.9747,37600.0
2011-08-16 14:30:00,54.81,54.86,54.62,54.63,27200.0,39.9674,40.0039,39.8289,39.8362,27200.0
2011-08-16 15:00:00,54.7,55.14,54.69,55.14,30500.0,39.8872,40.2081,39.8799,40.2081,30500.0
2011-08-16 15:30:00,55.05,55.15,54.86,54.89,135200.0,40.1424,40.2153,40.0039,40.0258,135200.0
2011-08-17 09:30:00,55.29,55.7,55.22,55.61,32600.0,40.3174,40.6164,40.2664,40.5508,32600.0
2011-08-17 10:00:00,55.61,55.73,55.51,55.71,25000.0,40.5508,40.6383,40.4779,40.6237,25000.0
2011-08-17 10:30:00,55.65,55.65,55.38,55.38,12600.0,40.5799,40.5799,40.3831,40.3831,12600.0
2011-08-17 11:00:00,55.4,55.52,55.29,55.33,25500.0,40.3976,40.4851,40.3174,40.3466,25500.0
2011-08-17 11:30:00,55.38,55.38,55.05,55.09,22800.0,40.3831,40.3831,40.1424,40.1716,22800.0
2011-08-17 12:00:00,55.11,55.15,54.9,54.99,17200.0,40.1862,40.2153,40.033,40.0987,17200.0
2011-08-17 12:30:00,55.08,55.14,54.91,54.91,6900.0,40.1643,40.2081,40.0403,40.0403,6900.0
2011-08-17 13:00:00,54.94,55.01,54.78,54.84,28700.0,40.0622,40.1133,39.9455,39.9893,28700.0
2011-08-17 13:30:00,54.86,54.89,54.66,54.82,59500.0,40.0039,40.0258,39.858,39.9747,59500.0
2011-08-17 14:00:00,54.83,55.05,54.83,54.89,30200.0,39.982,40.1424,39.982,40.0258,30200.0
2011-08-17 14:30:00,54.93,55.0,54.8,54.98,31600.0,40.0549,40.106,39.9601,40.0914,31600.0
2011-08-17 15:00:00,55.01,55.1,54.92,55.04,20200.0,40.1133,40.1789,40.0476,40.1351,20200.0
2011-08-17 15:30:00,55.03,55.06,54.93,55.05,55200.0,40.1278,40.1497,40.0549,40.1424,55200.0
2011-08-18 09:30:00,53.59,53.59,53.22,53.24,74700.0,39.0778,39.0778,38.808,38.8226,74700.0
2011-08-18 10:00:00,53.24,53.24,52.3,52.86,93200.0,38.8226,38.8226,38.1371,38.5455,93200.0
2011-08-18 10:30:00,52.83,52.95,52.56,52.93,47000.0,38.5236,38.6111,38.3267,38.5965,47000.0
2011-08-18 11:00:00,52.9,52.9,52.65,52.76,28600.0,38.5746,38.5746,38.3923,38.4726,28600.0
2011-08-18 11:30:00,52.76,53.11,52.74,53.08,42800.0,38.4726,38.7278,38.458,38.7059,42800.0
2011-08-18 12:00:00,53.07,53.08,52.84,52.96,48300.0,38.6986,38.7059,38.5309,38.6184,48300.0
2011-08-18 12:30:00,52.96,53.01,52.77,52.83,18200.0,38.6184,38.6549,38.4798,38.5236,18200.0
2011-08-18 13:00:00,52.84,52.89,52.6,52.69,12700.0,38.5309,38.5674,38.3559,38.4215,12700.0
2011-08-18 13:30:00,52.69,52.7,52.44,52.52,16900.0,38.4215,38.4288,38.2392,38.2975,16900.0
2011-08-18 14:00:00,52.53,52.92,52.53,52.83,40300.0,38.3048,38.5892,38.3048,38.5236,40300.0
2011-08-18 14:30:00,52.76,52.86,52.47,52.48,41600.0,38.4726,38.5455,38.2611,38.2684,41600.0
2011-08-18 15:00:00,52.47,52.61,52.35,52.59,41700.0,38.2611,38.3632,38.1736,38.3486,41700.0
2011-08-18 15:30:00,52.65,52.9,52.29,52.78,37300.0,38.3923,38.5746,38.1298,38.4871,37300.0
2011-08-19 09:30:00,52.0,52.71,52.0,52.71,47200.0,37.9184,38.4361,37.9184,38.4361,47200.0
2011-08-19 10:00:00,52.71,53.38,52.61,53.3,61100.0,38.4361,38.9247,38.3632,38.8663,61100.0
2011-08-19 10:30:00,53.32,53.32,52.83,52.94,48600.0,38.8809,38.8809,38.5236,38.6038,48600.0
2011-08-19 11:00:00,52.88,52.97,52.48,52.58,50300.0,38.5601,38.6257,38.2684,38.3413,50300.0
2011-08-19 11:30:00,52.61,52.85,52.41,52.83,68800.0,38.3632,38.5382,38.2173,38.5236,68800.0
2011-08-19 12:00:00,52.82,52.82,52.54,52.64,33100.0,38.5163,38.5163,38.3121,38.3851,33100.0
2011-08-19 12:30:00,52.69,52.81,52.65,52.7,16700.0,38.4215,38.509,38.3923,38.4288,16700.0
2011-08-19 13:00:00,52.68,52.8,52.6,52.67,12100.0,38.4142,38.5017,38.3559,38.4069,12100.0
2011-08-19 13:30:00,52.66,52.69,52.4,52.51,29400.0,38.3996,38.4215,38.21,38.2903,29400.0
2011-08-19 14:00:00,52.49,52.56,52.12,52.24,30400.0,38.2757,38.3267,38.0059,38.0934,30400.0
2011-08-19 14:30:00,52.24,52.38,52.04,52.13,61900.0,38.0934,38.1955,37.9475,38.0132,61900.0
2011-08-19 15:00:00,52.14,52.26,51.92,52.18,109300.0,38.0205,38.108,37.86,38.0496,109300.0
2011-08-19 15:30:00,52.19,52.28,51.9,51.96,38600.0,38.0569,38.1225,37.8454,37.8892,38600.0
2011-08-22 09:30:00,53.15,53.21,52.58,52.63,35500.0,38.7569,38.8007,38.3413,38.3778,35500.0
2011-08-22 10:00:00,52.64,52.69,52.43,52.57,13200.0,38.3851,38.4215,38.2319,38.334,13200.0
2011-08-22 10:30:00,52.59,52.64,52.22,52.22,12200.0,38.3486,38.3851,38.0788,38.0788,12200.0
2011-08-22 11:00:00,52.22,52.29,52.04,52.11,32300.0,38.0788,38.1298,37.9475,37.9986,32300.0
2011-08-22 11:30:00,52.16,52.19,51.77,51.87,24000.0,38.035,38.0569,37.7506,37.8236,24000.0
2011-08-22 12:00:00,51.86,52.11,51.85,51.95,16200.0,37.8163,37.9986,37.809,37.8819,16200.0
2011-08-22 12:30:00,51.96,52.33,51.85,52.33,13900.0,37.8892,38.159,37.809,38.159,13900.0
2011-08-22 13:00:00,52.28,52.41,52.22,52.22,22900.0,38.1225,38.2173,38.0788,38.0788,22900.0
2011-08-22 13:30:00,52.23,52.27,51.99,52.15,19900.0,38.0861,38.1152,37.9111,38.0277,19900.0
2011-08-22 14:00:00,52.12,52.29,52.07,52.14,51900.0,38.0059,38.1298,37.9694,38.0205,51900.0
2011-08-22 14:30:00,52.13,52.13,51.92,51.92,88400.0,38.0132,38.0132,37.86,37.86,88400.0
2011-08-22 15:00:00,51.91,52.13,51.88,52.05,39800.0,37.8527,38.0132,37.8309,37.9548,39800.0
2011-08-22 15:30:00,52.04,52.13,51.71,51.82,28300.0,37.9475,38.0132,37.7069,37.7871,28300.0
2011-08-23 09:30:00,52.02,52.12,51.66,51.98,37400.0,37.9329,38.0059,37.6704,37.9038,37400.0
2011-08-23 10:00:00,51.91,52.45,51.91,52.41,63200.0,37.8527,38.2465,37.8527,38.2173,63200.0
2011-08-23 10:30:00,52.36,52.54,52.25,52.28,39200.0,38.1809,38.3121,38.1007,38.1225,39200.0
2011-08-23 11:00:00,52.28,52.44,52.22,52.44,32000.0,38.1225,38.2392,38.0788,38.2392,32000.0
2011-08-23 11:30:00,52.47,52.92,52.45,52.89,28400.0,38.2611,38.5892,38.2465,38.5674,28400.0
2011-08-23 12:00:00,52.88,52.88,52.72,52.8,17000.0,38.5601,38.5601,38.4434,38.5017,17000.0
2011-08-23 12:30:00,52.83,53.01,52.78,52.96,20300.0,38.5236,38.6549,38.4871,38.6184,20300.0
2011-08-23 13:00:00,52.97,53.03,52.79,52.79,29100.0,38.6257,38.6694,38.4944,38.4944,29100.0
2011-08-23 13:30:00,52.83,52.85,52.45,52.62,50200.0,38.5236,38.5382,38.2465,38.3705,50200.0
2011-08-23 14:00:00,52.62,52.75,52.46,52.74,76600.0,38.3705,38.4653,38.2538,38.458,76600.0
2011-08-23 14:30:00,52.75,52.91,52.7,52.9,69000.0,38.4653,38.5819,38.4288,38.5746,69000.0
2011-08-23 15:00:00,52.93,53.38,52.93,53.14,50000.0,38.5965,38.9247,38.5965,38.7497,50000.0
2011-08-23 15:30:00,53.15,53.46,53.05,53.46,32900.0,38.7569,38.983,38.684,38.983,32900.0
2011-08-24 09:30:00,53.35,53.97,53.2,53.97,40500.0,38.9028,39.3549,38.7934,39.3549,40500.0
2011-08-24 10:00:00,53.95,54.19,53.89,53.9,43300.0,39.3403,39.5153,39.2966,39.3038,43300.0
2011-08-24 10:30:00,53.91,53.93,53.61,53.61,37000.0,39.3111,39.3257,39.0924,39.0924,37000.0
2011-08-24 11:00:00,53.61,53.81,53.57,53.77,18100.0,39.0924,39.2382,39.0632,39.209,18100.0
2011-08-24 11:30:00,53.7,53.79,53.5,53.55,26100.0,39.158,39.2236,39.0122,39.0486,26100.0
2011-08-24 12:00:00,53.46,53.5,53.3,53.44,20200.0,38.983,39.0122,38.8663,38.9684,20200.0
2011-08-24 12:30:00,53.46,53.63,53.42,53.63,10500.0,38.983,39.107,38.9538,39.107,10500.0
2011-08-24 13:00:00,53.59,53.93,53.55,53.86,20700.0,39.0778,39.3257,39.0486,39.2747,20700.0
2011-08-24 13:30:00,53.88,53.89,53.68,53.84,16600.0,39.2893,39.2966,39.1434,39.2601,16600.0
2011-08-24 14:00:00,53.86,53.93,53.68,53.75,17800.0,39.2747,39.3257,39.1434,39.1945,17800.0
2011-08-24 14:30:00,53.74,53.96,53.71,53.91,35100.0,39.1872,39.3476,39.1653,39.3111,35100.0
2011-08-24 15:00:00,53.93,54.16,53.87,54.14,22200.0,39.3257,39.4934,39.282,39.4789,22200.0
2011-08-24 15:30:00,54.17,54.36,54.16,54.31,31900.0,39.5007,39.6393,39.4934,39.6028,31900.0
2011-08-25 09:30:00,54.88,55.15,54.4,54.5,87500.0,40.0185,40.2153,39.6684,39.7414,87500.0
2011-08-25 10:00:00,54.42,54.49,53.93,54.05,41200.0,39.683,39.7341,39.3257,39.4132,41200.0
2011-08-25 10:30:00,54.06,54.11,53.55,53.92,41700.0,39.4205,39.457,39.0486,39.3184,41700.0
2011-08-25 11:00:00,53.97,54.02,53.71,53.91,50000.0,39.3549,39.3913,39.1653,39.3111,50000.0
2011-08-25 11:30:00,53.94,53.94,53.62,53.82,9400.0,39.333,39.333,39.0997,39.2455,9400.0
2011-08-25 12:00:00,53.86,53.86,53.58,53.65,17800.0,39.2747,39.2747,39.0705,39.1215,17800.0
2011-08-25 12:30:00,53.66,53.66,53.27,53.46,41700.0,39.1288,39.1288,38.8444,38.983,41700.0
2011-08-25 13:00:00,53.53,53.77,53.47,53.77,24000.0,39.034,39.209,38.9903,39.209,24000.0
2011-08-25 13:30:00,53.77,53.83,53.61,53.79,43300.0,39.209,39.2528,39.0924,39.2236,43300.0
2011-08-25 14:00:00,53.8,53.88,53.65,53.77,46100.0,39.2309,39.2893,39.1215,39.209,46100.0
2011-08-25 14:30:00,53.77,53.89,53.56,53.56,25600.0,39.209,39.2966,39.0559,39.0559,25600.0
2011-08-25 15:00:00,53.51,53.88,53.48,53.73,47000.0,39.0195,39.2893,38.9976,39.1799,47000.0
2011-08-25 15:30:00,53.68,53.74,53.34,53.55,42100.0,39.1434,39.1872,38.8955,39.0486,42100.0
2011-08-26 09:30:00,53.16,53.24,52.85,53.09,48300.0,38.7642,38.8226,38.5382,38.7132,48300.0
2011-08-26 10:00:00,53.06,53.31,52.33,53.13,66300.0,38.6913,38.8736,38.159,38.7424,66300.0
2011-08-26 10:30:00,53.14,53.66,52.96,53.4,28100.0,38.7497,39.1288,38.6184,38.9392,28100.0
2011-08-26 11:00:00,53.34,54.04,53.28,53.69,47900.0,38.8955,39.4059,38.8517,39.1507,47900.0
2011-08-26 11:30:00,53.68,53.92,53.67,53.88,28400.0,39.1434,39.3184,39.1361,39.2893,28400.0
2011-08-26 12:00:00,53.95,54.36,53.95,54.26,50900.0,39.3403,39.6393,39.3403,39.5664,50900.0
2011-08-26 12:30:00,54.32,54.32,54.0,54.11,16700.0,39.6101,39.6101,39.3768,39.457,16700.0
2011-08-26 13:00:00,54.09,54.3,54.07,54.3,26000.0,39.4424,39.5955,39.4278,39.5955,26000.0
2011-08-26 13:30:00,54.3,54.4,54.21,54.32,27400.0,39.5955,39.6684,39.5299,39.6101,27400.0
2011-08-26 14:00:00,54.32,54.37,54.0,54.02,23800.0,39.6101,39.6466,39.3768,39.3913,23800.0
2011-08-26 14:30:00,54.01,54.14,53.96,54.1,24600.0,39.3841,39.4789,39.3476,39.4497,24600.0
2011-08-26 15:00:00,54.03,54.03,53.74,53.85,21200.0,39.3986,39.3986,39.1872,39.2674,21200.0
2011-08-26 15:30:00,53.87,54.12,53.81,54.1,26000.0,39.282,39.4643,39.2382,39.4497,26000.0
2011-08-29 09:30:00,54.86,55.2,54.84,55.13,40500.0,40.0039,40.2518,39.9893,40.2008,40500.0
2011-08-29 10:00:00,55.11,55.29,55.08,55.19,21000.0,40.1862,40.3174,40.1643,40.2445,21000.0
2011-08-29 10:30:00,55.18,55.23,55.08,55.11,25700.0,40.2372,40.2737,40.1643,40.1862,25700.0
2011-08-29 11:00:00,55.13,55.13,54.99,55.1,11200.0,40.2008,40.2008,40.0987,40.1789,11200.0
2011-08-29 11:30:00,55.08,55.24,55.07,55.22,19300.0,40.1643,40.281,40.157,40.2664,19300.0
2011-08-29 12:00:00,55.25,55.33,55.25,55.31,11300.0,40.2883,40.3466,40.2883,40.332,11300.0
2011-08-29 12:30:00,55.31,55.42,55.25,55.4,7400.0,40.332,40.4122,40.2883,40.3976,7400.0
2011-08-29 13:00:00,55.36,55.5,55.36,55.45,10000.0,40.3685,40.4706,40.3685,40.4341,10000.0
2011-08-29 13:30:00,55.45,55.45,55.37,55.43,6600.0,40.4341,40.4341,40.3758,40.4195,6600.0
2011-08-29 14:00:00,55.43,55.58,55.43,55.57,8500.0,40.4195,40.5289,40.4195,40.5216,8500.0
2011-08-29 14:30:00,55.57,55.67,55.54,55.56,48000.0,40.5216,40.5945,40.4997,40.5143,48000.0
2011-08-29 15:00:00,55.58,55.68,55.55,55.65,17600.0,40.5289,40.6018,40.507,40.5799,17600.0
2011-08-29 15:30:00,55.65,55.77,55.64,55.72,35600.0,40.5799,40.6674,40.5727,40.631,35600.0
2011-08-30 09:30:00,55.43,55.59,55.39,55.41,33900.0,40.4195,40.5362,40.3904,40.4049,33900.0
2011-08-30 10:00:00,55.41,55.41,55.0,55.27,47900.0,40.4049,40.4049,40.106,40.3028,47900.0
2011-08-30 10:30:00,55.27,55.42,55.16,55.32,13200.0,40.3028,40.4122,40.2226,40.3393,13200.0
2011-08-30 11:00:00,55.24,55.57,55.24,55.57,13500.0,40.281,40.5216,40.281,40.5216,13500.0
2011-08-30 11:30:00,55.58,55.87,55.54,55.75,16200.0,40.5289,40.7404,40.4997,40.6529,16200.0
2011-08-30 12:00:00,55.76,55.78,55.62,55.62,27500.0,40.6602,40.6747,40.5581,40.5581,27500.0
2011-08-30 12:30:00,55.61,55.64,55.37,55.42,15500.0,40.5508,40.5727,40.3758,40.4122,15500.0
2011-08-30 13:00:00,55.43,55.61,55.36,55.53,20700.0,40.4195,40.5508,40.3685,40.4924,20700.0
2011-08-30 13:30:00,55.53,55.56,55.39,55.49,18300.0,40.4924,40.5143,40.3904,40.4633,18300.0
2011-08-30 14:00:00,55.58,55.78,55.4,55.78,26400.0,40.5289,40.6747,40.3976,40.6747,26400.0
2011-08-30 14:30:00,55.8,55.87,55.66,55.87,27900.0,40.6893,40.7404,40.5872,40.7404,27900.0
2011-08-30 15:00:00,55.8,55.87,55.74,55.87,25600.0,40.6893,40.7404,40.6456,40.7404,25600.0
2011-08-30 15:30:00,55.88,56.1,55.74,55.74,31200.0,40.7477,40.9081,40.6456,40.6456,31200.0
2011-08-31 09:30:00,56.19,56.5,56.1,56.44,55000.0,40.9737,41.1998,40.9081,41.156,55000.0
2011-08-31 10:00:00,56.46,56.62,56.4,56.47,31000.0,41.1706,41.2873,41.1268,41.1779,31000.0
2011-08-31 10:30:00,56.5,56.56,56.29,56.29,20400.0,41.1998,41.2435,41.0466,41.0466,20400.0
2011-08-31 11:00:00,56.3,56.37,56.11,56.19,21200.0,41.0539,41.105,40.9154,40.9737,21200.0
2011-08-31 11:30:00,56.21,56.28,56.12,56.13,27800.0,40.9883,41.0393,40.9227,40.93,27800.0
2011-08-31 12:00:00,56.12,56.35,56.11,56.3,9700.0,40.9227,41.0904,40.9154,41.0539,9700.0
2011-08-31 12:30:00,56.29,56.43,56.29,56.43,12100.0,41.0466,41.1487,41.0466,41.1487,12100.0
2011-08-31 13:00:00,56.47,56.49,56.28,56.31,16700.0,41.1779,41.1925,41.0393,41.0612,16700.0
2011-08-31 13:30:00,56.34,56.39,56.12,56.15,21000.0,41.0831,41.1196,40.9227,40.9445,21000.0
2011-08-31 14:00:00,56.18,56.19,56.06,56.15,12000.0,40.9664,40.9737,40.8789,40.9445,12000.0
2011-08-31 14:30:00,56.11,56.11,55.75,55.91,52700.0,40.9154,40.9154,40.6529,40.7695,52700.0
2011-08-31 15:00:00,55.92,56.06,55.66,55.83,24700.0,40.7768,40.8789,40.5872,40.7112,24700.0
2011-08-31 15:30:00,55.9,56.26,55.86,56.08,31300.0,40.7622,41.0248,40.7331,40.8935,31300.0
2011-09-01 09:30:00,56.16,56.19,55.82,55.84,26700.0,40.9518,40.9737,40.7039,40.7185,26700.0
2011-09-01 10:00:00,55.82,56.54,55.81,56.3,57100.0,40.7039,41.2289,40.6966,41.0539,57100.0
2011-09-01 10:30:00,56.22,56.23,56.02,56.1,7500.0,40.9956,41.0029,40.8497,40.9081,7500.0
2011-09-01 11:00:00,56.04,56.1,55.87,56.09,12900.0,40.8643,40.9081,40.7404,40.9008,12900.0
2011-09-01 11:30:00,56.16,56.2,56.0,56.18,12000.0,40.9518,40.981,40.8352,40.9664,12000.0
2011-09-01 12:00:00,56.13,56.16,55.98,56.16,11400.0,40.93,40.9518,40.8206,40.9518,11400.0
2011-09-01 12:30:00,56.19,56.19,56.07,56.07,11900.0,40.9737,40.9737,40.8862,40.8862,11900.0
2011-09-01 13:00:00,55.99,56.03,55.88,55.98,7200.0,40.8279,40.857,40.7477,40.8206,7200.0
2011-09-01 13:30:00,55.97,55.97,55.62,55.64,16000.0,40.8133,40.8133,40.5581,40.5727,16000.0
2011-09-01 14:00:00,55.61,55.66,55.51,55.58,55800.0,40.5508,40.5872,40.4779,40.5289,55800.0
2011-09-01 14:30:00,55.68,55.7,55.6,55.6,14600.0,40.6018,40.6164,40.5435,40.5435,14600.0
2011-09-01 15:00:00,55.58,55.65,55.48,55.6,11100.0,40.5289,40.5799,40.456,40.5435,11100.0
2011-09-01 15:30:00,55.56,55.56,55.38,55.42,33300.0,40.5143,40.5143,40.3831,40.4122,33300.0
2011-09-02 09:30:00,54.27,54.35,54.02,54.24,63700.0,39.5736,39.632,39.3913,39.5518,63700.0
2011-09-02 10:00:00,54.24,54.46,54.19,54.34,32100.0,39.5518,39.7122,39.5153,39.6247,32100.0
2011-09-02 10:30:00,54.28,54.28,54.03,54.26,64400.0,39.5809,39.5809,39.3986,39.5664,64400.0
2011-09-02 11:00:00,54.26,54.42,54.21,54.37,77400.0,39.5664,39.683,39.5299,39.6466,77400.0
2011-09-02 11:30:00,54.38,54.45,54.26,54.28,17400.0,39.6539,39.7049,39.5664,39.5809,17400.0
2011-09-02 12:00:00,54.31,54.44,54.28,54.32,10900.0,39.6028,39.6976,39.5809,39.6101,10900.0
2011-09-02 12:30:00,54.32,54.34,54.26,54.33,13300.0,39.6101,39.6247,39.5664,39.6174,13300.0
2011-09-02 13:00:00,54.29,54.29,54.12,54.12,8000.0,39.5882,39.5882,39.4643,39.4643,8000.0
2011-09-02 13:30:00,54.16,54.19,54.08,54.15,12700.0,39.4934,39.5153,39.4351,39.4861,12700.0
2011-09-02 14:00:00,54.14,54.18,53.87,53.92,18600.0,39.4789,39.508,39.282,39.3184,18600.0
2011-09-02 14:30:00,53.89,53.91,53.75,53.86,11000.0,39.2966,39.3111,39.1945,39.2747,11000.0
2011-09-02 15:00:00,53.88,53.88,53.76,53.85,18200.0,39.2893,39.2893,39.2018,39.2674,18200.0
2011-09-02 15:30:00,53.83,54.07,53.83,53.89,20700.0,39.2528,39.4278,39.2528,39.2966,20700.0
2011-09-06 09:30:00,52.2,52.64,52.16,52.58,103800.0,38.0642,38.3851,38.035,38.3413,103800.0
2011-09-06 10:00:00,52.63,52.82,52.27,52.28,29300.0,38.3778,38.5163,38.1152,38.1225,29300.0
2011-09-06 10:30:00,52.32,52.49,52.17,52.49,28700.0,38.1517,38.2757,38.0423,38.2757,28700.0
2011-09-06 11:00:00,52.45,52.7,52.4,52.67,35400.0,38.2465,38.4288,38.21,38.4069,35400.0
2011-09-06 11:30:00,52.67,52.81,52.61,52.74,48300.0,38.4069,38.509,38.3632,38.458,48300.0
2011-09-06 12:00:00,52.78,52.95,52.72,52.92,7500.0,38.4871,38.6111,38.4434,38.5892,7500.0
2011-09-06 12:30:00,52.87,52.87,52.75,52.81,42600.0,38.5528,38.5528,38.4653,38.509,42600.0
2011-09-06 13:00:00,52.82,52.95,52.77,52.86,14500.0,38.5163,38.6111,38.4798,38.5455,14500.0
2011-09-06 13:30:00,52.8,53.07,52.77,53.0,17100.0,38.5017,38.6986,38.4798,38.6476,17100.0
2011-09-06 14:00:00,53.0,53.24,52.94,53.18,18700.0,38.6476,38.8226,38.6038,38.7788,18700.0
2011-09-06 14:30:00,53.16,53.16,52.95,52.95,9500.0,38.7642,38.7642,38.6111,38.6111,9500.0
2011-09-06 15:00:00,52.95,52.95,52.75,52.83,32700.0,38.6111,38.6111,38.4653,38.5236,32700.0
2011-09-06 15:30:00,52.81,53.35,52.76,53.28,32500.0,38.509,38.9028,38.4726,38.8517,32500.0
2011-09-07 09:30:00,54.1,54.34,53.98,54.31,113100.0,39.4497,39.6247,39.3622,39.6028,113100.0
2011-09-07 10:00:00,54.3,54.43,54.28,54.3,75000.0,39.5955,39.6903,39.5809,39.5955,75000.0
2011-09-07 10:30:00,54.28,54.34,54.21,54.3,39100.0,39.5809,39.6247,39.5299,39.5955,39100.0
2011-09-07 11:00:00,54.31,54.56,54.3,54.56,42200.0,39.6028,39.7851,39.5955,39.7851,42200.0
2011-09-07 11:30:00,54.54,54.57,54.46,54.55,31200.0,39.7705,39.7924,39.7122,39.7778,31200.0
2011-09-07 12:00:00,54.5,54.57,54.49,54.53,29400.0,39.7414,39.7924,39.7341,39.7632,29400.0
2011-09-07 12:30:00,54.55,54.67,54.55,54.62,26500.0,39.7778,39.8653,39.7778,39.8289,26500.0
2011-09-07 13:00:00,54.63,54.75,54.62,54.73,25800.0,39.8362,39.9237,39.8289,39.9091,25800.0
2011-09-07 13:30:00,54.73,54.76,54.66,54.76,15100.0,39.9091,39.931,39.858,39.931,15100.0
2011-09-07 14:00:00,54.74,54.92,54.74,54.9,13500.0,39.9164,40.0476,39.9164,40.033,13500.0
2011-09-07 14:30:00,54.92,55.0,54.91,54.98,9500.0,40.0476,40.106,40.0403,40.0914,9500.0
2011-09-07 15:00:00,54.95,54.95,54.82,54.83,13500.0,40.0695,40.0695,39.9747,39.982,13500.0
2011-09-07 15:30:00,54.85,54.99,54.7,54.96,67600.0,39.9966,40.0987,39.8872,40.0768,67600.0
2011-09-08 09:30:00,54.63,54.97,54.56,54.69,24000.0,39.8362,40.0841,39.7851,39.8799,24000.0
2011-09-08 10:00:00,54.67,54.81,54.51,54.81,16800.0,39.8653,39.9674,39.7487,39.9674,16800.0
2011-09-08 10:30:00,54.81,55.09,54.81,55.09,34500.0,39.9674,40.1716,39.9674,40.1716,34500.0
2011-09-08 11:00:00,55.14,55.17,54.95,55.01,16600.0,40.2081,40.2299,40.0695,40.1133,16600.0
2011-09-08 11:30:00,54.96,55.07,54.7,54.73,43400.0,40.0768,40.157,39.8872,39.9091,43400.0
2011-09-08 12:00:00,54.73,54.86,54.66,54.76,15100.0,39.9091,40.0039,39.858,39.931,15100.0
2011-09-08 12:30:00,54.73,54.94,54.66,54.94,11700.0,39.9091,40.0622,39.858,40.0622,11700.0
2011-09-08 13:00:00,54.86,54.94,54.75,54.8,58000.0,40.0039,40.0622,39.9237,39.9601,58000.0
2011-09-08 13:30:00,54.82,54.88,54.35,54.43,38000.0,39.9747,40.0185,39.632,39.6903,38000.0
2011-09-08 14:00:00,54.35,54.58,54.25,54.25,34800.0,39.632,39.7997,39.5591,39.5591,34800.0
2011-09-08 14:30:00,54.31,54.46,54.29,54.37,17300.0,39.6028,39.7122,39.5882,39.6466,17300.0
2011-09-08 15:00:00,54.38,54.42,54.18,54.42,23000.0,39.6539,39.683,39.508,39.683,23000.0
2011-09-08 15:30:00,54.42,54.5,54.28,54.28,23500.0,39.683,39.7414,39.5809,39.5809,23500.0
2011-09-09 09:30:00,53.64,53.73,53.3,53.47,32700.0,39.1143,39.1799,38.8663,38.9903,32700.0
2011-09-09 10:00:00,53.46,53.65,53.39,53.65,9300.0,38.983,39.1215,38.932,39.1215,9300.0
2011-09-09 10:30:00,53.62,53.76,53.51,53.61,13900.0,39.0997,39.2018,39.0195,39.0924,13900.0
2011-09-09 11:00:00,53.6,53.81,53.1,53.12,27800.0,39.0851,39.2382,38.7205,38.7351,27800.0
2011-09-09 11:30:00,53.2,53.24,52.79,52.94,3200.0,38.7934,38.8226,38.4944,38.6038,3200.0
2011-09-09 12:00:00,52.87,52.91,52.71,52.87,4100.0,38.5528,38.5819,38.4361,38.5528,4100.0
2011-09-09 12:30:00,52.75,53.02,52.66,52.99,24900.0,38.4653,38.6621,38.3996,38.6403,24900.0
2011-09-09 13:00:00,52.95,53.16,52.87,52.99,13000.0,38.6111,38.7642,38.5528,38.6403,13000.0
2011-09-09 13:30:00,52.98,52.98,52.78,52.85,11100.0,38.633,38.633,38.4871,38.5382,11100.0
2011-09-09 14:00:00,52.85,52.96,52.73,52.73,27000.0,38.5382,38.6184,38.4507,38.4507,27000.0
2011-09-09 14:30:00,52.7,52.85,52.63,52.69,15400.0,38.4288,38.5382,38.3778,38.4215,15400.0
2011-09-09 15:00:00,52.64,52.81,52.6,52.63,27400.0,38.3851,38.509,38.3559,38.3778,27400.0
2011-09-09 15:30:00,52.65,53.01,52.64,52.84,32700.0,38.3923,38.6549,38.3851,38.5309,32700.0
2011-09-12 09:30:00,52.13,52.87,52.08,52.87,36200.0,38.0132,38.5528,37.9767,38.5528,36200.0
2011-09-12 10:00:00,52.83,52.96,52.49,52.49,16300.0,38.5236,38.6184,38.2757,38.2757,16300.0
2011-09-12 10:30:00,52.54,52.56,52.25,52.25,7500.0,38.3121,38.3267,38.1007,38.1007,7500.0
2011-09-12 11:00:00,52.27,52.53,52.27,52.53,5400.0,38.1152,38.3048,38.1152,38.3048,5400.0
2011-09-12 11:30:00,52.55,52.64,52.43,52.43,7400.0,38.3194,38.3851,38.2319,38.2319,7400.0
2011-09-12 12:00:00,52.46,52.51,52.32,52.43,29600.0,38.2538,38.2903,38.1517,38.2319,29600.0
2011-09-12 12:30:00,52.46,52.48,52.22,52.33,6600.0,38.2538,38.2684,38.0788,38.159,6600.0
2011-09-12 13:00:00,52.42,52.45,52.24,52.28,10200.0,38.2246,38.2465,38.0934,38.1225,10200.0
2011-09-12 13:30:00,52.24,52.29,52.06,52.26,16200.0,38.0934,38.1298,37.9621,38.108,16200.0
2011-09-12 14:00:00,52.19,52.19,51.98,52.1,17500.0,38.0569,38.0569,37.9038,37.9913,17500.0
2011-09-12 14:30:00,52.11,52.59,52.08,52.24,28600.0,37.9986,38.3486,37.9767,38.0934,28600.0
2011-09-12 15:00:00,52.27,52.48,52.15,52.45,18100.0,38.1152,38.2684,38.0277,38.2465,18100.0
2011-09-12 15:30:00,52.49,53.2,52.49,53.2,38200.0,38.2757,38.7934,38.2757,38.7934,38200.0
2011-09-13 09:30:00,53.34,53.55,52.94,53.55,23500.0,38.8955,39.0486,38.6038,39.0486,23500.0
2011-09-13 10:00:00,53.56,53.79,53.52,53.66,25600.0,39.0559,39.2236,39.0267,39.1288,25600.0
2011-09-13 10:30:00,53.62,53.62,53.32,53.37,21500.0,39.0997,39.0997,38.8809,38.9174,21500.0
2011-09-13 11:00:00,53.35,53.44,53.08,53.22,37300.0,38.9028,38.9684,38.7059,38.808,37300.0
2011-09-13 11:30:00,53.25,53.46,53.21,53.3,21800.0,38.8299,38.983,38.8007,38.8663,21800.0
2011-09-13 12:00:00,53.27,53.39,53.14,53.36,28100.0,38.8444,38.932,38.7497,38.9101,28100.0
2011-09-13 12:30:00,53.32,53.47,53.26,53.45,12300.0,38.8809,38.9903,38.8372,38.9757,12300.0
2011-09-13 13:00:00,53.49,53.57,53.48,53.54,52700.0,39.0049,39.0632,38.9976,39.0413,52700.0
2011-09-13 13:30:00,53.5,53.69,53.45,53.64,18400.0,39.0122,39.1507,38.9757,39.1143,18400.0
2011-09-13 14:00:00,53.61,53.74,53.54,53.73,16400.0,39.0924,39.1872,39.0413,39.1799,16400.0
2011-09-13 14:30:00,53.81,53.81,53.48,53.57,30000.0,39.2382,39.2382,38.9976,39.0632,30000.0
2011-09-13 15:00:00,53.53,53.62,53.28,53.52,24900.0,39.034,39.0997,38.8517,39.0267,24900.0
2011-09-13 15:30:00,53.53,53.74,53.52,53.62,30000.0,39.034,39.1872,39.0267,39.0997,30000.0
2011-09-14 09:30:00,53.92,54.0,53.67,53.77,28600.0,39.3184,39.3768,39.1361,39.209,28600.0
2011-09-14 10:00:00,53.66,53.71,53.1,53.41,18300.0,39.1288,39.1653,38.7205,38.9465,18300.0
2011-09-14 10:30:00,53.43,53.48,53.3,53.48,10900.0,38.9611,38.9976,38.8663,38.9976,10900.0
2011-09-14 11:00:00,53.39,53.75,53.38,53.75,10900.0,38.932,39.1945,38.9247,39.1945,10900.0
2011-09-14 11:30:00,53.77,53.85,53.67,53.84,43400.0,39.209,39.2674,39.1361,39.2601,43400.0
2011-09-14 12:00:00,53.87,53.87,53.7,53.76,7700.0,39.282,39.282,39.158,39.2018,7700.0
2011-09-14 12:30:00,53.83,53.99,53.83,53.87,29600.0,39.2528,39.3695,39.2528,39.282,29600.0
2011-09-14 13:00:00,53.9,54.04,53.89,53.97,54300.0,39.3038,39.4059,39.2966,39.3549,54300.0
2011-09-14 13:30:00,54.01,54.31,54.01,54.1,14300.0,39.3841,39.6028,39.3841,39.4497,14300.0
2011-09-14 14:00:00,54.12,54.48,54.12,54.38,27500.0,39.4643,39.7268,39.4643,39.6539,27500.0
2011-09-14 14:30:00,54.4,54.49,54.33,54.47,9000.0,39.6684,39.7341,39.6174,39.7195,9000.0
2011-09-14 15:00:00,54.5,54.9,54.5,54.9,13700.0,39.7414,40.033,39.7414,40.033,13700.0
2011-09-14 15:30:00,54.87,54.95,54.31,54.34,41700.0,40.0112,40.0695,39.6028,39.6247,41700.0
2011-09-15 09:30:00,54.89,54.94,54.68,54.76,49600.0,40.0258,40.0622,39.8726,39.931,49600.0
2011-09-15 10:00:00,54.8,55.1,54.7,54.76,84600.0,39.9601,40.1789,39.8872,39.931,84600.0
2011-09-15 10:30:00,54.76,54.76,54.5,54.54,34100.0,39.931,39.931,39.7414,39.7705,34100.0
2011-09-15 11:00:00,54.52,54.83,54.49,54.75,20200.0,39.7559,39.982,39.7341,39.9237,20200.0
2011-09-15 11:30:00,54.82,54.95,54.82,54.88,8800.0,39.9747,40.0695,39.9747,40.0185,8800.0
2011-09-15 12:00:00,54.86,55.01,54.83,54.88,12000.0,40.0039,40.1133,39.982,40.0185,12000.0
2011-09-15 12:30:00,55.02,55.04,54.97,54.98,2700.0,40.1205,40.1351,40.0841,40.0914,2700.0
2011-09-15 13:00:00,54.99,55.1,54.99,54.99,4800.0,40.0987,40.1789,40.0987,40.0987,4800.0
2011-09-15 13:30:00,55.01,55.05,54.93,55.05,32600.0,40.1133,40.1424,40.0549,40.1424,32600.0
2011-09-15 14:00:00,55.11,55.23,55.05,55.09,17700.0,40.1862,40.2737,40.1424,40.1716,17700.0
2011-09-15 14:30:00,55.12,55.28,55.12,55.24,6900.0,40.1935,40.3101,40.1935,40.281,6900.0
2011-09-15 15:00:00,55.33,55.33,55.03,55.07,13400.0,40.3466,40.3466,40.1278,40.157,13400.0
2011-09-15 15:30:00,55.06,55.33,55.06,55.33,25700.0,40.1497,40.3466,40.1497,40.3466,25700.0
2011-09-16 09:30:00,55.53,55.87,55.51,55.68,46100.0,40.4924,40.7404,40.4779,40.6018,46100.0
2011-09-16 10:00:00,55.63,55.79,55.43,55.47,19500.0,40.5654,40.682,40.4195,40.4487,19500.0
2011-09-16 10:30:00,55.45,55.51,55.04,55.16,19000.0,40.4341,40.4779,40.1351,40.2226,19000.0
2011-09-16 11:00:00,55.22,55.33,55.14,55.25,14900.0,40.2664,40.3466,40.2081,40.2883,14900.0
2011-09-16 11:30:00,55.2,55.42,55.06,55.4,17100.0,40.2518,40.4122,40.1497,40.3976,17100.0
2011-09-16 12:00:00,55.42,55.45,55.35,55.41,10500.0,40.4122,40.4341,40.3612,40.4049,10500.0
2011-09-16 12:30:00,55.43,55.6,55.43,55.53,8900.0,40.4195,40.5435,40.4195,40.4924,8900.0
2011-09-16 13:00:00,55.49,55.5,55.41,55.43,8600.0,40.4633,40.4706,40.4049,40.4195,8600.0
2011-09-16 13:30:00,55.4,55.4,55.24,55.35,14700.0,40.3976,40.3976,40.281,40.3612,14700.0
2011-09-16 14:00:00,55.4,55.44,55.33,55.33,11600.0,40.3976,40.4268,40.3466,40.3466,11600.0
2011-09-16 14:30:00,55.33,55.51,55.33,55.5,16000.0,40.3466,40.4779,40.3466,40.4706,16000.0
2011-09-16 15:00:00,55.53,55.53,55.31,55.31,26100.0,40.4924,40.4924,40.332,40.332,26100.0
2011-09-16 15:30:00,55.31,55.62,55.31,55.58,70400.0,40.332,40.5581,40.332,40.5289,70400.0
2011-09-19 09:30:00,54.63,54.64,54.3,54.34,52500.0,39.8362,39.8435,39.5955,39.6247,52500.0
2011-09-19 10:00:00,54.29,54.45,54.22,54.31,18400.0,39.5882,39.7049,39.5372,39.6028,18400.0
2011-09-19 10:30:00,54.37,54.41,54.27,54.31,7600.0,39.6466,39.6757,39.5736,39.6028,7600.0
2011-09-19 11:00:00,54.28,54.46,54.28,54.34,16200.0,39.5809,39.7122,39.5809,39.6247,16200.0
2011-09-19 11:30:00,54.35,54.56,54.33,54.5,14600.0,39.632,39.7851,39.6174,39.7414,14600.0
2011-09-19 12:00:00,54.53,54.57,54.4,54.4,9300.0,39.7632,39.7924,39.6684,39.6684,9300.0
2011-09-19 12:30:00,54.41,54.41,54.27,54.32,9300.0,39.6757,39.6757,39.5736,39.6101,9300.0
2011-09-19 13:00:00,54.29,54.34,54.23,54.31,7400.0,39.5882,39.6247,39.5445,39.6028,7400.0
2011-09-19 13:30:00,54.35,54.42,54.3,54.42,6900.0,39.632,39.683,39.5955,39.683,6900.0
2011-09-19 14:00:00,54.38,54.56,54.3,54.47,16800.0,39.6539,39.7851,39.5955,39.7195,16800.0
2011-09-19 14:30:00,54.47,54.66,54.45,54.47,10400.0,39.7195,39.858,39.7049,39.7195,10400.0
2011-09-19 15:00:00,54.46,54.9,54.41,54.89,38700.0,39.7122,40.033,39.6757,40.0258,38700.0
2011-09-19 15:30:00,54.93,55.08,54.77,54.79,86000.0,40.0549,40.1643,39.9382,39.9528,86000.0
2011-09-20 09:30:00,54.98,55.06,54.66,54.81,63300.0,40.0914,40.1497,39.858,39.9674,63300.0
2011-09-20 10:00:00,54.8,55.05,54.71,55.04,30900.0,39.9601,40.1424,39.8945,40.1351,30900.0
2011-09-20 10:30:00,55.01,55.37,54.99,55.35,53400.0,40.1133,40.3758,40.0987,40.3612,53400.0
2011-09-20 11:00:00,55.42,55.57,55.38,55.44,36300.0,40.4122,40.5216,40.3831,40.4268,36300.0
2011-09-20 11:30:00,55.46,55.46,55.36,55.44,8300.0,40.4414,40.4414,40.3685,40.4268,8300.0
2011-09-20 12:00:00,55.39,55.41,55.27,55.29,8100.0,40.3904,40.4049,40.3028,40.3174,8100.0
2011-09-20 12:30:00,55.33,55.43,55.24,55.4,6800.0,40.3466,40.4195,40.281,40.3976,6800.0
2011-09-20 13:00:00,55.41,55.52,55.41,55.45,6200.0,40.4049,40.4851,40.4049,40.4341,6200.0
2011-09-20 13:30:00,55.45,55.47,55.31,55.35,20200.0,40.4341,40.4487,40.332,40.3612,20200.0
2011-09-20 14:00:00,55.32,55.48,55.29,55.4,11000.0,40.3393,40.456,40.3174,40.3976,11000.0
2011-09-20 14:30:00,55.43,55.43,55.2,55.26,45900.0,40.4195,40.4195,40.2518,40.2956,45900.0
2011-09-20 15:00:00,55.23,55.29,54.92,54.96,31600.0,40.2737,40.3174,40.0476,40.0768,31600.0
2011-09-20 15:30:00,54.97,55.02,54.73,54.74,39500.0,40.0841,40.1205,39.9091,39.9164,39500.0
2011-09-21 09:30:00,54.73,54.8,54.59,54.74,64500.0,39.9091,39.9601,39.807,39.9164,64500.0
2011-09-21 10:00:00,54.78,54.85,54.53,54.53,7500.0,39.9455,39.9966,39.7632,39.7632,7500.0
2011-09-21 10:30:00,54.57,54.57,54.3,54.32,14700.0,39.7924,39.7924,39.5955,39.6101,14700.0
2011-09-21 11:00:00,54.41,54.45,54.25,54.36,9600.0,39.6757,39.7049,39.5591,39.6393,9600.0
2011-09-21 11:30:00,54.36,54.47,54.36,54.41,9000.0,39.6393,39.7195,39.6393,39.6757,9000.0
2011-09-21 12:00:00,54.4,54.44,54.17,54.17,19400.0,39.6684,39.6976,39.5007,39.5007,19400.0
2011-09-21 12:30:00,54.2,54.33,54.03,54.08,16700.0,39.5226,39.6174,39.3986,39.4351,16700.0
2011-09-21 13:00:00,54.22,54.33,54.15,54.31,17700.0,39.5372,39.6174,39.4861,39.6028,17700.0
2011-09-21 13:30:00,54.33,54.34,54.23,54.26,15500.0,39.6174,39.6247,39.5445,39.5664,15500.0
2011-09-21 14:00:00,54.23,54.62,53.95,54.3,82800.0,39.5445,39.8289,39.3403,39.5955,82800.0
2011-09-21 14:30:00,54.24,54.32,53.7,53.96,85700.0,39.5518,39.6101,39.158,39.3476,85700.0
2011-09-21 15:00:00,53.82,54.13,53.72,53.76,39100.0,39.2455,39.4716,39.1726,39.2018,39100.0
2011-09-21 15:30:00,53.76,53.77,52.87,52.88,25600.0,39.2018,39.209,38.5528,38.5601,25600.0
2011-09-22 09:30:00,51.32,51.7,51.22,51.23,78400.0,37.4225,37.6996,37.3496,37.3569,78400.0
2011-09-22 10:00:00,51.23,51.85,51.21,51.55,144200.0,37.3569,37.809,37.3423,37.5902,144200.0
2011-09-22 10:30:00,51.59,51.74,51.37,51.37,67000.0,37.6194,37.7288,37.459,37.459,67000.0
2011-09-22 11:00:00,51.36,51.46,51.2,51.25,83900.0,37.4517,37.5246,37.335,37.3715,83900.0
2011-09-22 11:30:00,51.26,51.42,51.12,51.12,67800.0,37.3788,37.4954,37.2767,37.2767,67800.0
2011-09-22 12:00:00,51.14,51.16,50.96,51.12,34000.0,37.2913,37.3058,37.16,37.2767,34000.0
2011-09-22 12:30:00,51.15,51.41,51.11,51.38,17100.0,37.2985,37.4881,37.2694,37.4663,17100.0
2011-09-22 13:00:00,51.41,51.42,50.95,51.07,57700.0,37.4881,37.4954,37.1527,37.2402,57700.0
2011-09-22 13:30:00,51.04,51.14,50.73,50.73,38900.0,37.2183,37.2913,36.9923,36.9923,38900.0
2011-09-22 14:00:00,50.75,51.4,50.66,51.23,80500.0,37.0069,37.4808,36.9412,37.3569,80500.0
2011-09-22 14:30:00,51.18,51.24,50.82,50.82,39400.0,37.3204,37.3642,37.0579,37.0579,39400.0
2011-09-22 15:00:00,50.8,50.89,50.49,50.67,37100.0,37.0433,37.109,36.8173,36.9485,37100.0
2011-09-22 15:30:00,50.67,51.4,50.64,51.2,104200.0,36.9485,37.4808,36.9267,37.335,104200.0
2011-09-23 09:30:00,50.89,51.53,50.84,51.48,167800.0,37.109,37.5756,37.0725,37.5392,167800.0
2011-09-23 10:00:00,51.4,51.43,50.97,51.16,39100.0,37.4808,37.5027,37.1673,37.3058,39100.0
2011-09-23 10:30:00,51.19,51.6,51.15,51.55,25500.0,37.3277,37.6267,37.2985,37.5902,25500.0
2011-09-23 11:00:00,51.53,51.73,51.43,51.62,27700.0,37.5756,37.7215,37.5027,37.6413,27700.0
2011-09-23 11:30:00,51.62,51.62,51.35,51.47,14700.0,37.6413,37.6413,37.4444,37.5319,14700.0
2011-09-23 12:00:00,51.46,51.65,51.38,51.45,11400.0,37.5246,37.6631,37.4663,37.5173,11400.0
2011-09-23 12:30:00,51.46,51.64,51.27,51.37,25200.0,37.5246,37.6559,37.386,37.459,25200.0
2011-09-23 13:00:00,51.38,51.44,51.23,51.33,18100.0,37.4663,37.51,37.3569,37.4298,18100.0
2011-09-23 13:30:00,51.3,51.74,51.3,51.72,36400.0,37.4079,37.7288,37.4079,37.7142,36400.0
2011-09-23 14:00:00,51.72,51.79,51.34,51.36,13400.0,37.7142,37.7652,37.4371,37.4517,13400.0
2011-09-23 14:30:00,51.37,51.47,51.22,51.23,23400.0,37.459,37.5319,37.3496,37.3569,23400.0
2011-09-23 15:00:00,51.23,51.59,51.23,51.59,21500.0,37.3569,37.6194,37.3569,37.6194,21500.0
2011-09-23 15:30:00,51.56,51.64,51.35,51.5,54500.0,37.5975,37.6559,37.4444,37.5538,54500.0
2011-09-26 09:30:00,51.72,51.85,51.45,51.45,75500.0,37.9606,38.056,37.7624,37.7624,75500.0
2011-09-26 10:00:00,51.47,51.53,51.13,51.41,61800.0,37.7771,37.8211,37.5275,37.7331,61800.0
2011-09-26 10:30:00,51.4,51.64,51.19,51.55,47000.0,37.7257,37.9019,37.5716,37.8358,47000.0
2011-09-26 11:00:00,51.62,51.84,51.52,51.8,20700.0,37.8872,38.0487,37.8138,38.0193,20700.0
2011-09-26 11:30:00,51.75,52.0,51.7,51.98,24400.0,37.9826,38.1661,37.9459,38.1514,24400.0
2011-09-26 12:00:00,51.85,51.91,51.77,51.82,10500.0,38.056,38.1,37.9973,38.034,10500.0
2011-09-26 12:30:00,51.89,51.9,51.63,51.69,4800.0,38.0854,38.0927,37.8945,37.9386,4800.0
2011-09-26 13:00:00,51.61,51.64,51.5,51.55,23100.0,37.8798,37.9019,37.7991,37.8358,23100.0
2011-09-26 13:30:00,51.63,51.7,51.49,51.7,30700.0,37.8945,37.9459,37.7918,37.9459,30700.0
2011-09-26 14:00:00,51.62,51.96,51.62,51.8,19100.0,37.8872,38.1367,37.8872,38.0193,19100.0
2011-09-26 14:30:00,51.76,51.99,51.76,51.97,10800.0,37.9899,38.1588,37.9899,38.1441,10800.0
2011-09-26 15:00:00,52.0,52.28,52.0,52.25,42500.0,38.1661,38.3716,38.1661,38.3496,42500.0
2011-09-26 15:30:00,52.26,52.71,52.18,52.66,35700.0,38.3569,38.6872,38.2982,38.6505,35700.0
2011-09-27 09:30:00,53.86,53.97,53.67,53.97,68600.0,39.5313,39.612,39.3918,39.612,68600.0
2011-09-27 10:00:00,53.93,54.02,53.76,53.96,52700.0,39.5826,39.6487,39.4579,39.6047,52700.0
2011-09-27 10:30:00,53.9,54.08,53.8,54.08,70200.0,39.5606,39.6927,39.4872,39.6927,70200.0
2011-09-27 11:00:00,54.06,54.06,53.86,53.9,29000.0,39.6781,39.6781,39.5313,39.5606,29000.0
2011-09-27 11:30:00,53.91,53.99,53.83,53.93,40000.0,39.568,39.6267,39.5092,39.5826,40000.0
2011-09-27 12:00:00,53.95,54.09,53.95,53.98,29400.0,39.5973,39.7001,39.5973,39.6193,29400.0
2011-09-27 12:30:00,53.91,53.94,53.83,53.9,16200.0,39.568,39.59,39.5092,39.5606,16200.0
2011-09-27 13:00:00,53.88,53.99,53.84,53.95,11100.0,39.5459,39.6267,39.5166,39.5973,11100.0
2011-09-27 13:30:00,53.94,54.1,53.87,54.06,8600.0,39.59,39.7074,39.5386,39.6781,8600.0
2011-09-27 14:00:00,54.09,54.19,54.06,54.06,18800.0,39.7001,39.7735,39.6781,39.6781,18800.0
2011-09-27 14:30:00,54.08,54.13,53.92,53.97,36900.0,39.6927,39.7294,39.5753,39.612,36900.0
2011-09-27 15:00:00,53.95,53.95,53.39,53.4,29000.0,39.5973,39.5973,39.1863,39.1936,29000.0
2011-09-27 15:30:00,53.39,53.53,52.88,53.2,78800.0,39.1863,39.2891,38.812,39.0468,78800.0
2011-09-28 09:30:00,53.32,53.62,53.22,53.51,24400.0,39.1349,39.3551,39.0615,39.2744,24400.0
2011-09-28 10:00:00,53.49,53.49,53.0,53.11,22500.0,39.2597,39.2597,38.9001,38.9808,22500.0
2011-09-28 10:30:00,53.11,53.12,52.9,53.12,17600.0,38.9808,38.9881,38.8267,38.9881,17600.0
2011-09-28 11:00:00,53.1,53.1,52.87,53.1,19300.0,38.9734,38.9734,38.8046,38.9734,19300.0
2011-09-28 11:30:00,53.11,53.4,52.99,53.34,24500.0,38.9808,39.1936,38.8927,39.1496,24500.0
2011-09-28 12:00:00,53.36,53.36,53.08,53.23,59100.0,39.1643,39.1643,38.9588,39.0689,59100.0
2011-09-28 12:30:00,53.15,53.24,53.03,53.19,30800.0,39.0101,39.0762,38.9221,39.0395,30800.0
2011-09-28 13:00:00,53.17,53.17,52.86,52.9,10900.0,39.0248,39.0248,38.7973,38.8267,10900.0
2011-09-28 13:30:00,52.8,52.82,52.52,52.55,44000.0,38.7533,38.7679,38.5478,38.5698,44000.0
2011-09-28 14:00:00,52.52,52.62,52.4,52.57,8300.0,38.5478,38.6211,38.4597,38.5844,8300.0
2011-09-28 14:30:00,52.51,52.66,52.49,52.57,15700.0,38.5404,38.6505,38.5257,38.5844,15700.0
2011-09-28 15:00:00,52.61,52.85,52.51,52.52,20600.0,38.6138,38.79,38.5404,38.5478,20600.0
2011-09-28 15:30:00,52.52,52.54,51.98,52.04,53400.0,38.5478,38.5624,38.1514,38.1954,53400.0
2011-09-29 09:30:00,53.01,53.33,52.97,53.16,62800.0,38.9074,39.1423,38.878,39.0175,62800.0
2011-09-29 10:00:00,53.23,53.23,52.87,52.88,22400.0,39.0689,39.0689,38.8046,38.812,22400.0
2011-09-29 10:30:00,52.87,52.87,52.55,52.75,20800.0,38.8046,38.8046,38.5698,38.7166,20800.0
2011-09-29 11:00:00,52.74,52.86,52.62,52.86,15800.0,38.7092,38.7973,38.6211,38.7973,15800.0
2011-09-29 11:30:00,52.84,52.99,52.82,52.93,15000.0,38.7826,38.8927,38.7679,38.8487,15000.0
2011-09-29 12:00:00,52.93,53.02,52.86,52.99,24100.0,38.8487,38.9147,38.7973,38.8927,24100.0
2011-09-29 12:30:00,52.96,52.96,52.64,52.77,23000.0,38.8707,38.8707,38.6358,38.7312,23000.0
2011-09-29 13:00:00,52.75,52.92,52.68,52.68,13000.0,38.7166,38.8413,38.6652,38.6652,13000.0
2011-09-29 13:30:00,52.65,52.7,52.3,52.56,41600.0,38.6432,38.6799,38.3863,38.5771,41600.0
2011-09-29 14:00:00,52.49,52.51,52.05,52.29,29800.0,38.5257,38.5404,38.2028,38.3789,29800.0
2011-09-29 14:30:00,52.25,52.34,51.99,52.22,43700.0,38.3496,38.4156,38.1588,38.3276,43700.0
2011-09-29 15:00:00,52.25,52.28,51.88,52.2,45300.0,38.3496,38.3716,38.078,38.3129,45300.0
2011-09-29 15:30:00,52.23,52.86,52.22,52.86,111200.0,38.3349,38.7973,38.3276,38.7973,111200.0
2011-09-30 09:30:00,52.13,52.49,52.01,52.1,260800.0,38.2615,38.5257,38.1734,38.2395,260800.0
2011-09-30 10:00:00,52.04,52.57,52.03,52.39,59000.0,38.1954,38.5844,38.1881,38.4523,59000.0
2011-09-30 10:30:00,52.41,52.41,52.11,52.13,67400.0,38.467,38.467,38.2468,38.2615,67400.0
2011-09-30 11:00:00,52.15,52.51,52.11,52.33,99900.0,38.2762,38.5404,38.2468,38.4083,99900.0
2011-09-30 11:30:00,52.35,52.6,52.34,52.5,76500.0,38.423,38.6065,38.4156,38.5331,76500.0
2011-09-30 12:00:00,52.51,52.53,52.35,52.39,8800.0,38.5404,38.5551,38.423,38.4523,8800.0
2011-09-30 12:30:00,52.41,52.41,52.28,52.28,11500.0,38.467,38.467,38.3716,38.3716,11500.0
2011-09-30 13:00:00,52.22,52.36,52.19,52.33,30500.0,38.3276,38.4303,38.3055,38.4083,30500.0
2011-09-30 13:30:00,52.35,52.5,52.35,52.37,15500.0,38.423,38.5331,38.423,38.4377,15500.0
2011-09-30 14:00:00,52.35,52.41,51.97,51.98,49000.0,38.423,38.467,38.1441,38.1514,49000.0
2011-09-30 14:30:00,52.03,52.23,51.92,52.15,193000.0,38.1881,38.3349,38.1074,38.2762,193000.0
2011-09-30 15:00:00,52.13,52.33,51.98,51.98,62100.0,38.2615,38.4083,38.1514,38.1514,62100.0
2011-09-30 15:30:00,51.98,52.15,51.58,51.58,71700.0,38.1514,38.2762,37.8578,37.8578,71700.0
2011-10-03 09:30:00,51.22,51.54,51.19,51.26,54800.0,37.5936,37.8285,37.5716,37.623,54800.0
2011-10-03 10:00:00,51.22,51.94,51.22,51.63,150200.0,37.5936,38.1221,37.5936,37.8945,150200.0
2011-10-03 10:30:00,51.64,51.64,51.09,51.24,32400.0,37.9019,37.9019,37.4982,37.6083,32400.0
2011-10-03 11:00:00,51.24,51.47,51.09,51.41,58300.0,37.6083,37.7771,37.4982,37.7331,58300.0
2011-10-03 11:30:00,51.4,51.52,51.28,51.5,111900.0,37.7257,37.8138,37.6376,37.7991,111900.0
2011-10-03 12:00:00,51.48,51.53,51.07,51.07,56800.0,37.7844,37.8211,37.4835,37.4835,56800.0
2011-10-03 12:30:00,51.04,51.06,50.83,50.84,16200.0,37.4615,37.4762,37.3074,37.3147,16200.0
2011-10-03 13:00:00,50.82,50.82,50.47,50.58,114500.0,37.3,37.3,37.0431,37.1239,114500.0
2011-10-03 13:30:00,50.59,50.6,50.23,50.49,54300.0,37.1312,37.1385,36.867,37.0578,54300.0
2011-10-03 14:00:00,50.47,50.65,50.36,50.36,55600.0,37.0431,37.1752,36.9624,36.9624,55600.0
2011-10-03 14:30:00,50.4,50.48,50.1,50.38,68400.0,36.9917,37.0505,36.7716,36.9771,68400.0
2011-10-03 15:00:00,50.35,50.6,50.17,50.19,64200.0,36.9551,37.1385,36.8229,36.8376,64200.0
2011-10-03 15:30:00,50.23,50.61,49.94,49.94,65400.0,36.867,37.1459,36.6541,36.6541,65400.0
2011-10-04 09:30:00,49.23,49.43,48.73,48.95,113100.0,36.133,36.2798,35.766,35.9275,113100.0
2011-10-04 10:00:00,48.97,49.37,48.81,49.07,119400.0,35.9422,36.2358,35.8247,36.0156,119400.0
2011-10-04 10:30:00,49.08,49.68,48.99,49.57,104100.0,36.0229,36.4633,35.9569,36.3826,104100.0
2011-10-04 11:00:00,49.57,49.85,49.44,49.54,65100.0,36.3826,36.5881,36.2871,36.3605,65100.0
2011-10-04 11:30:00,49.52,49.73,49.3,49.66,69800.0,36.3459,36.5,36.1844,36.4486,69800.0
2011-10-04 12:00:00,49.7,49.99,49.7,49.79,46600.0,36.478,36.6908,36.478,36.544,46600.0
2011-10-04 12:30:00,49.77,50.02,49.71,49.89,111300.0,36.5294,36.7128,36.4853,36.6174,111300.0
2011-10-04 13:00:00,49.9,49.9,49.56,49.61,47900.0,36.6248,36.6248,36.3752,36.4119,47900.0
2011-10-04 13:30:00,49.59,49.74,49.46,49.52,37500.0,36.3972,36.5073,36.3018,36.3459,37500.0
2011-10-04 14:00:00,49.58,49.7,49.29,49.46,34800.0,36.3899,36.478,36.177,36.3018,34800.0
2011-10-04 14:30:00,49.48,49.66,49.19,49.25,52000.0,36.3165,36.4486,36.1037,36.1477,52000.0
2011-10-04 15:00:00,49.27,49.69,49.07,49.55,75300.0,36.1624,36.4706,36.0156,36.3679,75300.0
2011-10-04 15:30:00,49.67,51.27,49.57,51.17,130300.0,36.456,37.6303,36.3826,37.5569,130300.0
2011-10-05 09:30:00,51.38,51.41,50.86,51.1,200400.0,37.711,37.7331,37.3294,37.5055,200400.0
2011-10-05 10:00:00,51.07,51.47,51.07,51.22,156100.0,37.4835,37.7771,37.4835,37.5936,156100.0
2011-10-05 10:30:00,51.25,51.63,51.25,51.6,55700.0,37.6156,37.8945,37.6156,37.8725,55700.0
2011-10-05 11:00:00,51.63,51.63,51.34,51.47,30600.0,37.8945,37.8945,37.6817,37.7771,30600.0
2011-10-05 11:30:00,51.45,51.55,51.4,51.5,14200.0,37.7624,37.8358,37.7257,37.7991,14200.0
2011-10-05 12:00:00,51.54,51.56,51.24,51.25,29800.0,37.8285,37.8431,37.6083,37.6156,29800.0
2011-10-05 12:30:00,51.23,51.32,51.12,51.32,28300.0,37.6009,37.667,37.5202,37.667,28300.0
2011-10-05 13:00:00,51.31,51.62,51.31,51.59,49300.0,37.6597,37.8872,37.6597,37.8652,49300.0
2011-10-05 13:30:00,51.61,51.78,51.49,51.77,32600.0,37.8798,38.0046,37.7918,37.9973,32600.0
2011-10-05 14:00:00,51.78,51.79,51.63,51.69,20300.0,38.0046,38.012,37.8945,37.9386,20300.0
2011-10-05 14:30:00,51.71,51.81,51.5,51.71,38200.0,37.9532,38.0266,37.7991,37.9532,38200.0
2011-10-05 15:00:00,51.72,51.84,51.54,51.75,62300.0,37.9606,38.0487,37.8285,37.9826,62300.0
2011-10-05 15:30:00,51.83,52.23,51.83,52.09,54900.0,38.0413,38.3349,38.0413,38.2321,54900.0
2011-10-06 09:30:00,51.98,52.09,51.58,51.72,66600.0,38.1514,38.2321,37.8578,37.9606,66600.0
2011-10-06 10:00:00,51.7,52.17,51.65,52.13,23900.0,37.9459,38.2909,37.9092,38.2615,23900.0
2011-10-06 10:30:00,52.16,52.34,52.1,52.13,35300.0,38.2835,38.4156,38.2395,38.2615,35300.0
2011-10-06 11:00:00,52.17,52.48,52.15,52.47,26300.0,38.2909,38.5184,38.2762,38.5111,26300.0
2011-10-06 11:30:00,52.52,52.85,52.51,52.68,24700.0,38.5478,38.79,38.5404,38.6652,24700.0
2011-10-06 12:00:00,52.69,52.79,52.59,52.69,31700.0,38.6725,38.7459,38.5991,38.6725,31700.0
2011-10-06 12:30:00,52.67,52.71,52.52,52.57,9700.0,38.6578,38.6872,38.5478,38.5844,9700.0
2011-10-06 13:00:00,52.54,52.7,52.48,52.58,35400.0,38.5624,38.6799,38.5184,38.5918,35400.0
2011-10-06 13:30:00,52.55,52.68,52.47,52.6,29400.0,38.5698,38.6652,38.5111,38.6065,29400.0
2011-10-06 14:00:00,52.64,52.9,52.57,52.82,25300.0,38.6358,38.8267,38.5844,38.7679,25300.0
2011-10-06 14:30:00,52.83,52.85,52.6,52.73,46700.0,38.7753,38.79,38.6065,38.7019,46700.0
2011-10-06 15:00:00,52.74,52.84,52.52,52.56,44900.0,38.7092,38.7826,38.5478,38.5771,44900.0
2011-10-06 15:30:00,52.54,53.13,52.54,53.06,32500.0,38.5624,38.9955,38.5624,38.9441,32500.0
2011-10-07 09:30:00,53.37,53.39,52.98,53.22,89500.0,39.1716,39.1863,38.8854,39.0615,89500.0
2011-10-07 10:00:00,53.27,53.36,53.06,53.28,38900.0,39.0982,39.1643,38.9441,39.1056,38900.0
2011-10-07 10:30:00,53.29,53.33,53.0,53.01,41200.0,39.1129,39.1423,38.9001,38.9074,41200.0
2011-10-07 11:00:00,52.98,53.04,52.81,52.98,37100.0,38.8854,38.9294,38.7606,38.8854,37100.0
2011-10-07 11:30:00,53.05,53.08,52.89,53.06,37100.0,38.9368,38.9588,38.8193,38.9441,37100.0
2011-10-07 12:00:00,53.07,53.07,52.52,52.66,104700.0,38.9514,38.9514,38.5478,38.6505,104700.0
2011-10-07 12:30:00,52.63,52.71,52.38,52.42,85600.0,38.6285,38.6872,38.445,38.4744,85600.0
2011-10-07 13:00:00,52.42,52.59,52.3,52.5,30500.0,38.4744,38.5991,38.3863,38.5331,30500.0
2011-10-07 13:30:00,52.49,52.56,52.28,52.54,14500.0,38.5257,38.5771,38.3716,38.5624,14500.0
2011-10-07 14:00:00,52.56,52.79,52.44,52.61,22600.0,38.5771,38.7459,38.489,38.6138,22600.0
2011-10-07 14:30:00,52.59,52.75,52.53,52.71,97700.0,38.5991,38.7166,38.5551,38.6872,97700.0
2011-10-07 15:00:00,52.71,53.16,52.65,53.12,62100.0,38.6872,39.0175,38.6432,38.9881,62100.0
2011-10-07 15:30:00,53.16,53.2,52.46,52.52,68600.0,39.0175,39.0468,38.5037,38.5478,68600.0
2011-10-10 09:30:00,53.42,53.79,53.42,53.78,35900.0,39.2083,39.4799,39.2083,39.4725,35900.0
2011-10-10 10:00:00,53.76,54.05,53.72,54.03,32500.0,39.4579,39.6707,39.4285,39.656,32500.0
2011-10-10 10:30:00,53.98,54.13,53.97,54.02,44000.0,39.6193,39.7294,39.612,39.6487,44000.0
2011-10-10 11:00:00,54.01,54.05,53.95,54.01,18000.0,39.6414,39.6707,39.5973,39.6414,18000.0
2011-10-10 11:30:00,54.07,54.11,54.02,54.07,9900.0,39.6854,39.7148,39.6487,39.6854,9900.0
2011-10-10 12:00:00,54.06,54.12,54.01,54.07,28700.0,39.6781,39.7221,39.6414,39.6854,28700.0
2011-10-10 12:30:00,54.08,54.09,53.96,54.03,17700.0,39.6927,39.7001,39.6047,39.656,17700.0
2011-10-10 13:00:00,54.03,54.19,54.0,54.13,37500.0,39.656,39.7735,39.634,39.7294,37500.0
2011-10-10 13:30:00,54.12,54.12,54.04,54.06,39000.0,39.7221,39.7221,39.6634,39.6781,39000.0
2011-10-10 14:00:00,54.06,54.11,53.99,54.07,19200.0,39.6781,39.7148,39.6267,39.6854,19200.0
2011-10-10 14:30:00,54.1,54.1,53.99,54.02,4700.0,39.7074,39.7074,39.6267,39.6487,4700.0
2011-10-10 15:00:00,54.01,54.03,53.77,53.85,16000.0,39.6414,39.656,39.4652,39.5239,16000.0
2011-10-10 15:30:00,53.82,54.38,53.79,54.38,39600.0,39.5019,39.9129,39.4799,39.9129,39600.0
2011-10-11 09:30:00,54.07,54.12,53.9,54.12,27500.0,39.6854,39.7221,39.5606,39.7221,27500.0
2011-10-11 10:00:00,54.06,54.23,53.96,54.22,11300.0,39.6781,39.8028,39.6047,39.7955,11300.0
2011-10-11 10:30:00,54.27,54.5,54.27,54.3,8200.0,39.8322,40.001,39.8322,39.8542,8200.0
2011-10-11 11:00:00,54.34,54.37,54.17,54.26,17500.0,39.8836,39.9056,39.7588,39.8248,17500.0
2011-10-11 11:30:00,54.22,54.43,54.22,54.43,124300.0,39.7955,39.9496,39.7955,39.9496,124300.0
2011-10-11 12:00:00,54.42,54.46,54.33,54.37,38400.0,39.9423,39.9716,39.8762,39.9056,38400.0
2011-10-11 12:30:00,54.37,54.38,54.13,54.25,48700.0,39.9056,39.9129,39.7294,39.8175,48700.0
2011-10-11 13:00:00,54.27,54.35,54.1,54.33,24100.0,39.8322,39.8909,39.7074,39.8762,24100.0
2011-10-11 13:30:00,54.31,54.42,54.22,54.42,15300.0,39.8615,39.9423,39.7955,39.9423,15300.0
2011-10-11 14:00:00,54.44,54.44,54.21,54.21,18600.0,39.957,39.957,39.7881,39.7881,18600.0
2011-10-11 14:30:00,54.21,54.28,54.15,54.27,15700.0,39.7881,39.8395,39.7441,39.8322,15700.0
2011-10-11 15:00:00,54.32,54.43,54.28,54.28,29100.0,39.8689,39.9496,39.8395,39.8395,29100.0
2011-10-11 15:30:00,54.3,54.5,54.27,54.32,89300.0,39.8542,40.001,39.8322,39.8689,89300.0
2011-10-12 09:30:00,54.82,54.88,54.64,54.8,33000.0,40.2359,40.2799,40.1038,40.2212,33000.0
2011-10-12 10:00:00,54.79,55.11,54.73,55.06,96300.0,40.2138,40.4487,40.1698,40.412,96300.0
2011-10-12 10:30:00,55.07,55.18,54.97,54.98,42900.0,40.4194,40.5001,40.346,40.3533,42900.0
2011-10-12 11:00:00,54.99,55.15,54.98,55.11,12600.0,40.3606,40.4781,40.3533,40.4487,12600.0
2011-10-12 11:30:00,55.11,55.18,55.06,55.06,7300.0,40.4487,40.5001,40.412,40.412,7300.0
2011-10-12 12:00:00,55.08,55.15,55.02,55.15,5800.0,40.4267,40.4781,40.3827,40.4781,5800.0
2011-10-12 12:30:00,55.19,55.33,55.15,55.33,23800.0,40.5074,40.6102,40.4781,40.6102,23800.0
2011-10-12 13:00:00,55.33,55.42,55.29,55.3,7000.0,40.6102,40.6762,40.5808,40.5882,7000.0
2011-10-12 13:30:00,55.32,55.39,55.26,55.27,25300.0,40.6028,40.6542,40.5588,40.5661,25300.0
2011-10-12 14:00:00,55.31,55.47,55.25,55.47,20300.0,40.5955,40.7129,40.5515,40.7129,20300.0
2011-10-12 14:30:00,55.51,55.6,55.26,55.26,23900.0,40.7423,40.8084,40.5588,40.5588,23900.0
2011-10-12 15:00:00,55.25,55.34,55.17,55.28,32400.0,40.5515,40.6175,40.4928,40.5735,32400.0
2011-10-12 15:30:00,55.29,55.4,54.98,55.01,66900.0,40.5808,40.6616,40.3533,40.3753,66900.0
2011-10-13 09:30:00,54.66,54.66,54.15,54.19,115100.0,40.1184,40.1184,39.7441,39.7735,115100.0
2011-10-13 10:00:00,54.21,54.3,54.08,54.24,29800.0,39.7881,39.8542,39.6927,39.8102,29800.0
2011-10-13 10:30:00,54.29,54.36,54.1,54.12,25700.0,39.8469,39.8982,39.7074,39.7221,25700.0
2011-10-13 11:00:00,54.02,54.17,53.95,54.04,15900.0,39.6487,39.7588,39.5973,39.6634,15900.0
2011-10-13 11:30:00,54.05,54.24,54.03,54.19,17100.0,39.6707,39.8102,39.656,39.7735,17100.0
2011-10-13 12:00:00,54.16,54.22,54.06,54.06,24800.0,39.7515,39.7955,39.6781,39.6781,24800.0
2011-10-13 12:30:00,54.06,54.18,54.0,54.15,9100.0,39.6781,39.7661,39.634,39.7441,9100.0
2011-10-13 13:00:00,54.13,54.44,54.07,54.41,47000.0,39.7294,39.957,39.6854,39.9349,47000.0
2011-10-13 13:30:00,54.4,54.52,54.4,54.45,36200.0,39.9276,40.0157,39.9276,39.9643,36200.0
2011-10-13 14:00:00,54.45,54.52,54.34,54.35,21000.0,39.9643,40.0157,39.8836,39.8909,21000.0
2011-10-13 14:30:00,54.37,54.67,54.36,54.61,16200.0,39.9056,40.1258,39.8982,40.0817,16200.0
2011-10-13 15:00:00,54.61,54.77,54.46,54.52,25800.0,40.0817,40.1992,39.9716,40.0157,25800.0
2011-10-13 15:30:00,54.47,54.64,54.37,54.55,33200.0,39.979,40.1038,39.9056,40.0377,33200.0
2011-10-14 09:30:00,55.21,55.33,55.13,55.22,39800.0,40.5221,40.6102,40.4634,40.5295,39800.0
2011-10-14 10:00:00,55.18,55.22,54.94,54.97,73200.0,40.5001,40.5295,40.3239,40.346,73200.0
2011-10-14 10:30:00,54.94,55.06,54.88,55.01,12700.0,40.3239,40.412,40.2799,40.3753,12700.0
2011-10-14 11:00:00,55.05,55.05,54.86,54.89,14200.0,40.4047,40.4047,40.2652,40.2872,14200.0
2011-10-14 11:30:00,54.92,54.98,54.9,54.9,8700.0,40.3093,40.3533,40.2946,40.2946,8700.0
2011-10-14 12:00:00,54.85,54.92,54.83,54.89,4500.0,40.2579,40.3093,40.2432,40.2872,4500.0
2011-10-14 12:30:00,54.92,54.99,54.92,54.96,12400.0,40.3093,40.3606,40.3093,40.3386,12400.0
2011-10-14 13:00:00,54.97,55.08,54.97,55.04,67500.0,40.346,40.4267,40.346,40.3973,67500.0
2011-10-14 13:30:00,55.04,55.15,55.0,55.13,12300.0,40.3973,40.4781,40.368,40.4634,12300.0
2011-10-14 14:00:00,55.13,55.14,55.08,55.11,4900.0,40.4634,40.4707,40.4267,40.4487,4900.0
2011-10-14 14:30:00,55.09,55.2,54.99,55.19,93300.0,40.434,40.5148,40.3606,40.5074,93300.0
2011-10-14 15:00:00,55.18,55.27,55.15,55.26,9700.0,40.5001,40.5661,40.4781,40.5588,9700.0
2011-10-14 15:30:00,55.25,55.43,55.14,55.43,25200.0,40.5515,40.6836,40.4707,40.6836,25200.0
2011-10-17 09:30:00,55.13,55.23,55.0,55.04,42500.0,40.4634,40.5368,40.368,40.3973,42500.0
2011-10-17 10:00:00,54.94,55.01,54.8,54.8,15600.0,40.3239,40.3753,40.2212,40.2212,15600.0
2011-10-17 10:30:00,54.78,54.84,54.65,54.81,12700.0,40.2065,40.2505,40.1111,40.2285,12700.0
2011-10-17 11:00:00,54.78,54.91,54.76,54.89,14000.0,40.2065,40.3019,40.1918,40.2872,14000.0
2011-10-17 11:30:00,54.91,54.91,54.74,54.78,28100.0,40.3019,40.3019,40.1771,40.2065,28100.0
2011-10-17 12:00:00,54.75,54.8,54.66,54.79,69400.0,40.1845,40.2212,40.1184,40.2138,69400.0
2011-10-17 12:30:00,54.78,54.79,54.63,54.65,39300.0,40.2065,40.2138,40.0964,40.1111,39300.0
2011-10-17 13:00:00,54.62,54.76,54.61,54.7,32100.0,40.0891,40.1918,40.0817,40.1478,32100.0
2011-10-17 13:30:00,54.69,54.69,54.5,54.63,60400.0,40.1405,40.1405,40.001,40.0964,60400.0
2011-10-17 14:00:00,54.59,54.65,54.49,54.54,39500.0,40.0671,40.1111,39.9937,40.0304,39500.0
2011-10-17 14:30:00,54.53,54.55,54.37,54.55,55100.0,40.023,40.0377,39.9056,40.0377,55100.0
2011-10-17 15:00:00,54.56,54.67,54.5,54.52,24100.0,40.045,40.1258,40.001,40.0157,24100.0
2011-10-17 15:30:00,54.54,54.67,54.28,54.39,37600.0,40.0304,40.1258,39.8395,39.9203,37600.0
2011-10-18 09:30:00,54.44,54.65,54.12,54.25,161000.0,39.957,40.1111,39.7221,39.8175,161000.0
2011-10-18 10:00:00,54.26,54.56,54.12,54.56,16600.0,39.8248,40.045,39.7221,40.045,16600.0
2011-10-18 10:30:00,54.58,54.91,54.58,54.82,85300.0,40.0597,40.3019,40.0597,40.2359,85300.0
2011-10-18 11:00:00,54.82,54.86,54.62,54.68,19400.0,40.2359,40.2652,40.0891,40.1331,19400.0
2011-10-18 11:30:00,54.72,55.11,54.71,55.06,25300.0,40.1625,40.4487,40.1551,40.412,25300.0
2011-10-18 12:00:00,55.07,55.11,54.99,54.99,9900.0,40.4194,40.4487,40.3606,40.3606,9900.0
2011-10-18 12:30:00,55.03,55.29,55.01,55.27,10300.0,40.39,40.5808,40.3753,40.5661,10300.0
2011-10-18 13:00:00,55.26,55.29,55.1,55.2,22700.0,40.5588,40.5808,40.4414,40.5148,22700.0
2011-10-18 13:30:00,55.2,55.34,55.14,55.3,52900.0,40.5148,40.6175,40.4707,40.5882,52900.0
2011-10-18 14:00:00,55.3,55.43,55.26,55.39,61000.0,40.5882,40.6836,40.5588,40.6542,61000.0
2011-10-18 14:30:00,55.4,55.46,55.25,55.4,17200.0,40.6616,40.7056,40.5515,40.6616,17200.0
2011-10-18 15:00:00,55.44,56.27,55.44,55.81,103700.0,40.6909,41.3001,40.6909,40.9625,103700.0
2011-10-18 15:30:00,55.78,56.1,55.6,55.82,60600.0,40.9405,41.1753,40.8084,40.9698,60600.0
2011-10-19 09:30:00,55.8,56.07,55.72,55.93,15500.0,40.9552,41.1533,40.8964,41.0506,15500.0
2011-10-19 10:00:00,55.97,56.23,55.79,56.23,14000.0,41.0799,41.2708,40.9478,41.2708,14000.0
2011-10-19 10:30:00,56.24,56.26,56.07,56.12,15400.0,41.2781,41.2928,41.1533,41.19,15400.0
2011-10-19 11:00:00,56.07,56.09,55.91,56.09,11400.0,41.1533,41.168,41.0359,41.168,11400.0
2011-10-19 11:30:00,56.13,56.16,55.92,55.92,9400.0,41.1974,41.2194,41.0432,41.0432,9400.0
2011-10-19 12:00:00,55.95,56.03,55.87,56.03,6600.0,41.0652,41.124,41.0065,41.124,6600.0
2011-10-19 12:30:00,55.94,56.06,55.9,56.04,5900.0,41.0579,41.146,41.0285,41.1313,5900.0
2011-10-19 13:00:00,56.02,56.1,55.97,55.98,12100.0,41.1166,41.1753,41.0799,41.0873,12100.0
2011-10-19 13:30:00,55.92,55.92,55.75,55.83,5900.0,41.0432,41.0432,40.9185,40.9772,5900.0
2011-10-19 14:00:00,55.88,55.89,55.37,55.37,61300.0,41.0139,41.0212,40.6395,40.6395,61300.0
2011-10-19 14:30:00,55.37,55.52,55.31,55.31,34200.0,40.6395,40.7496,40.5955,40.5955,34200.0
2011-10-19 15:00:00,55.31,55.42,55.2,55.24,25100.0,40.5955,40.6762,40.5148,40.5441,25100.0
2011-10-19 15:30:00,55.35,55.46,55.15,55.25,33800.0,40.6249,40.7056,40.4781,40.5515,33800.0
2011-10-20 09:30:00,55.44,55.48,55.24,55.27,21400.0,40.6909,40.7203,40.5441,40.5661,21400.0
2011-10-20 10:00:00,55.34,55.62,55.33,55.4,48500.0,40.6175,40.823,40.6102,40.6616,48500.0
2011-10-20 10:30:00,55.38,55.49,55.11,55.11,37200.0,40.6469,40.7276,40.4487,40.4487,37200.0
2011-10-20 11:00:00,55.08,55.1,54.96,55.09,17900.0,40.4267,40.4414,40.3386,40.434,17900.0
2011-10-20 11:30:00,55.08,55.2,54.9,54.96,15400.0,40.4267,40.5148,40.2946,40.3386,15400.0
2011-10-20 12:00:00,54.93,54.95,54.78,54.89,6800.0,40.3166,40.3313,40.2065,40.2872,6800.0
2011-10-20 12:30:00,54.95,55.23,54.95,55.22,13000.0,40.3313,40.5368,40.3313,40.5295,13000.0
2011-10-20 13:00:00,55.2,55.69,55.15,55.54,27500.0,40.5148,40.8744,40.4781,40.7643,27500.0
2011-10-20 13:30:00,55.61,55.61,55.32,55.43,19500.0,40.8157,40.8157,40.6028,40.6836,19500.0
2011-10-20 14:00:00,55.43,55.52,55.28,55.47,29100.0,40.6836,40.7496,40.5735,40.7129,29100.0
2011-10-20 14:30:00,55.48,55.89,55.46,55.81,84800.0,40.7203,41.0212,40.7056,40.9625,84800.0
2011-10-20 15:00:00,55.79,55.83,55.46,55.55,18400.0,40.9478,40.9772,40.7056,40.7717,18400.0
2011-10-20 15:30:00,55.56,55.81,55.51,55.69,32100.0,40.779,40.9625,40.7423,40.8744,32100.0
2011-10-21 09:30:00,56.38,56.58,56.33,56.54,20500.0,41.3808,41.5276,41.3442,41.4983,20500.0
2011-10-21 10:00:00,56.53,56.8,56.44,56.78,19100.0,41.4909,41.6891,41.4249,41.6744,19100.0
2011-10-21 10:30:00,56.79,56.82,56.61,56.65,20900.0,41.6818,41.7038,41.5497,41.579,20900.0
2011-10-21 11:00:00,56.68,56.68,56.48,56.63,16600.0,41.601,41.601,41.4542,41.5643,16600.0
2011-10-21 11:30:00,56.62,56.74,56.59,56.71,15900.0,41.557,41.6451,41.535,41.6231,15900.0
2011-10-21 12:00:00,56.67,56.67,56.53,56.6,12900.0,41.5937,41.5937,41.4909,41.5423,12900.0
2011-10-21 12:30:00,56.6,56.6,56.5,56.52,6100.0,41.5423,41.5423,41.4689,41.4836,6100.0
2011-10-21 13:00:00,56.44,56.44,56.26,56.26,52800.0,41.4249,41.4249,41.2928,41.2928,52800.0
2011-10-21 13:30:00,56.25,56.34,56.23,56.24,22600.0,41.2854,41.3515,41.2708,41.2781,22600.0
2011-10-21 14:00:00,56.24,56.51,56.24,56.44,23700.0,41.2781,41.4763,41.2781,41.4249,23700.0
2011-10-21 14:30:00,56.44,56.59,56.37,56.59,36300.0,41.4249,41.535,41.3735,41.535,36300.0
2011-10-21 15:00:00,56.59,56.65,56.53,56.58,23200.0,41.535,41.579,41.4909,41.5276,23200.0
2011-10-21 15:30:00,56.59,56.82,56.49,56.79,55500.0,41.535,41.7038,41.4616,41.6818,55500.0
2011-10-24 09:30:00,56.8,57.19,56.8,57.05,58500.0,41.6891,41.9754,41.6891,41.8726,58500.0
2011-10-24 10:00:00,57.05,57.3,56.99,57.27,19500.0,41.8726,42.0561,41.8286,42.0341,19500.0
2011-10-24 10:30:00,57.25,57.28,57.15,57.19,34900.0,42.0194,42.0414,41.946,41.9754,34900.0
2011-10-24 11:00:00,57.21,57.44,57.21,57.44,15500.0,41.99,42.1588,41.99,42.1588,15500.0
2011-10-24 11:30:00,57.4,57.47,57.32,57.35,63900.0,42.1295,42.1809,42.0708,42.0928,63900.0
2011-10-24 12:00:00,57.33,57.38,57.32,57.37,12800.0,42.0781,42.1148,42.0708,42.1075,12800.0
2011-10-24 12:30:00,57.32,57.32,57.19,57.25,13500.0,42.0708,42.0708,41.9754,42.0194,13500.0
2011-10-24 13:00:00,57.25,57.38,57.24,57.36,14300.0,42.0194,42.1148,42.0121,42.1001,14300.0
2011-10-24 13:30:00,57.38,57.53,57.35,57.48,10200.0,42.1148,42.2249,42.0928,42.1882,10200.0
2011-10-24 14:00:00,57.49,57.49,57.26,57.32,41000.0,42.1955,42.1955,42.0267,42.0708,41000.0
2011-10-24 14:30:00,57.34,57.43,57.32,57.43,14000.0,42.0855,42.1515,42.0708,42.1515,14000.0
2011-10-24 15:00:00,57.47,57.51,57.2,57.21,18500.0,42.1809,42.2102,41.9827,41.99,18500.0
2011-10-24 15:30:00,57.22,57.45,57.21,57.42,16600.0,41.9974,42.1662,41.99,42.1442,16600.0
2011-10-25 09:30:00,57.05,57.05,56.33,56.85,82100.0,41.8726,41.8726,41.3442,41.7258,82100.0
2011-10-25 10:00:00,56.71,56.87,56.48,56.82,62000.0,41.6231,41.7405,41.4542,41.7038,62000.0
2011-10-25 10:30:00,56.79,56.97,56.67,56.69,77000.0,41.6818,41.8139,41.5937,41.6084,77000.0
2011-10-25 11:00:00,56.68,56.76,56.53,56.6,40800.0,41.601,41.6598,41.4909,41.5423,40800.0
2011-10-25 11:30:00,56.6,56.73,56.59,56.71,22300.0,41.5423,41.6377,41.535,41.6231,22300.0
2011-10-25 12:00:00,56.72,56.94,56.66,56.94,93000.0,41.6304,41.7919,41.5864,41.7919,93000.0
2011-10-25 12:30:00,56.96,56.96,56.71,56.74,48700.0,41.8065,41.8065,41.6231,41.6451,48700.0
2011-10-25 13:00:00,56.73,56.94,56.73,56.86,25100.0,41.6377,41.7919,41.6377,41.7332,25100.0
2011-10-25 13:30:00,56.85,56.86,56.72,56.79,30600.0,41.7258,41.7332,41.6304,41.6818,30600.0
2011-10-25 14:00:00,56.82,56.82,56.59,56.64,129200.0,41.7038,41.7038,41.535,41.5717,129200.0
2011-10-25 14:30:00,56.6,56.75,56.54,56.7,47700.0,41.5423,41.6524,41.4983,41.6157,47700.0
2011-10-25 15:00:00,56.74,56.81,56.44,56.51,71100.0,41.6451,41.6965,41.4249,41.4763,71100.0
2011-10-25 15:30:00,56.51,56.6,56.15,56.26,29700.0,41.4763,41.5423,41.212,41.2928,29700.0
2011-10-26 09:30:00,56.99,57.0,56.74,56.81,46700.0,41.8286,41.8359,41.6451,41.6965,46700.0
2011-10-26 10:00:00,56.81,56.81,56.42,56.51,126300.0,41.6965,41.6965,41.4102,41.4763,126300.0
2011-10-26 10:30:00,56.6,56.6,56.11,56.22,50200.0,41.5423,41.5423,41.1827,41.2634,50200.0
2011-10-26 11:00:00,56.22,56.44,56.22,56.42,16500.0,41.2634,41.4249,41.2634,41.4102,16500.0
2011-10-26 11:30:00,56.48,56.57,56.41,56.57,9100.0,41.4542,41.5203,41.4029,41.5203,9100.0
2011-10-26 12:00:00,56.57,56.57,56.39,56.47,12300.0,41.5203,41.5203,41.3882,41.4469,12300.0
2011-10-26 12:30:00,56.47,56.54,56.42,56.42,22300.0,41.4469,41.4983,41.4102,41.4102,22300.0
2011-10-26 13:00:00,56.4,56.41,56.27,56.39,22100.0,41.3955,41.4029,41.3001,41.3882,22100.0
2011-10-26 13:30:00,56.47,56.88,56.47,56.8,51000.0,41.4469,41.7478,41.4469,41.6891,51000.0
2011-10-26 14:00:00,56.86,56.98,56.74,56.85,63800.0,41.7332,41.8212,41.6451,41.7258,63800.0
2011-10-26 14:30:00,56.84,57.07,56.83,56.89,27700.0,41.7185,41.8873,41.7111,41.7552,27700.0
2011-10-26 15:00:00,56.9,57.09,56.89,57.05,39300.0,41.7625,41.902,41.7552,41.8726,39300.0
2011-10-26 15:30:00,57.06,57.27,56.94,57.08,57600.0,41.8799,42.0341,41.7919,41.8946,57600.0
2011-10-27 09:30:00,58.71,58.85,58.5,58.5,154900.0,43.091,43.1937,42.9369,42.9369,154900.0
2011-10-27 10:00:00,58.46,58.53,58.23,58.27,64400.0,42.9075,42.9589,42.7387,42.768,64400.0
2011-10-27 10:30:00,58.28,58.51,58.25,58.49,14200.0,42.7754,42.9442,42.7534,42.9295,14200.0
2011-10-27 11:00:00,58.45,58.6,58.45,58.5,30400.0,42.9002,43.0102,42.9002,42.9369,30400.0
2011-10-27 11:30:00,58.53,58.75,58.49,58.75,36200.0,42.9589,43.1203,42.9295,43.1203,36200.0
2011-10-27 12:00:00,58.77,58.96,58.77,58.89,37300.0,43.135,43.2745,43.135,43.2231,37300.0
2011-10-27 12:30:00,58.89,58.94,58.8,58.81,19100.0,43.2231,43.2598,43.157,43.1644,19100.0
2011-10-27 13:00:00,58.85,59.02,58.85,58.98,36700.0,43.1937,43.3185,43.1937,43.2892,36700.0
2011-10-27 13:30:00,58.98,59.2,58.97,59.15,89200.0,43.2892,43.4506,43.2818,43.4139,89200.0
2011-10-27 14:00:00,59.16,59.25,59.06,59.23,54700.0,43.4213,43.4873,43.3479,43.4726,54700.0
2011-10-27 14:30:00,59.24,59.33,59.18,59.21,45800.0,43.48,43.546,43.4359,43.458,45800.0
2011-10-27 15:00:00,59.23,59.58,59.21,59.43,36600.0,43.4726,43.7295,43.458,43.6194,36600.0
2011-10-27 15:30:00,59.43,59.47,58.88,59.17,46900.0,43.6194,43.6488,43.2158,43.4286,46900.0
2011-10-28 09:30:00,58.93,59.0,58.71,58.8,49000.0,43.2525,43.3038,43.091,43.157,49000.0
2011-10-28 10:00:00,58.8,58.94,58.69,58.89,29600.0,43.157,43.2598,43.0763,43.2231,29600.0
2011-10-28 10:30:00,58.89,59.08,58.89,59.08,10100.0,43.2231,43.3625,43.2231,43.3625,10100.0
2011-10-28 11:00:00,59.06,59.16,59.05,59.08,19700.0,43.3479,43.4213,43.3405,43.3625,19700.0
2011-10-28 11:30:00,59.1,59.15,58.86,58.89,22400.0,43.3772,43.4139,43.2011,43.2231,22400.0
2011-10-28 12:00:00,58.88,58.99,58.85,58.86,9200.0,43.2158,43.2965,43.1937,43.2011,9200.0
2011-10-28 12:30:00,58.86,59.01,58.86,59.01,14400.0,43.2011,43.3112,43.2011,43.3112,14400.0
2011-10-28 13:00:00,59.0,59.11,58.95,59.1,19400.0,43.3038,43.3846,43.2671,43.3772,19400.0
2011-10-28 13:30:00,59.07,59.1,58.96,59.04,10100.0,43.3552,43.3772,43.2745,43.3332,10100.0
2011-10-28 14:00:00,59.04,59.06,58.87,58.91,15200.0,43.3332,43.3479,43.2084,43.2378,15200.0
2011-10-28 14:30:00,58.96,58.99,58.9,58.92,14700.0,43.2745,43.2965,43.2304,43.2451,14700.0
2011-10-28 15:00:00,58.96,59.09,58.91,59.0,22300.0,43.2745,43.3699,43.2378,43.3038,22300.0
2011-10-28 15:30:00,58.97,59.19,58.93,59.11,21600.0,43.2818,43.4433,43.2525,43.3846,21600.0
2011-10-31 09:30:00,58.32,58.35,58.13,58.18,22400.0,42.8047,42.8268,42.6653,42.702,22400.0
2011-10-31 10:00:00,58.13,58.27,58.12,58.16,24400.0,42.6653,42.768,42.6579,42.6873,24400.0
2011-10-31 10:30:00,58.21,58.27,58.14,58.19,8300.0,42.724,42.768,42.6726,42.7093,8300.0
2011-10-31 11:00:00,58.15,58.23,58.05,58.12,26700.0,42.68,42.7387,42.6066,42.6579,26700.0
2011-10-31 11:30:00,58.11,58.19,58.1,58.14,10200.0,42.6506,42.7093,42.6433,42.6726,10200.0
2011-10-31 12:00:00,58.16,58.2,57.98,57.99,19900.0,42.6873,42.7167,42.5552,42.5625,19900.0
2011-10-31 12:30:00,58.02,58.06,57.98,58.06,6400.0,42.5845,42.6139,42.5552,42.6139,6400.0
2011-10-31 13:00:00,58.1,58.19,58.1,58.13,47300.0,42.6433,42.7093,42.6433,42.6653,47300.0
2011-10-31 13:30:00,58.11,58.35,58.11,58.29,8700.0,42.6506,42.8268,42.6506,42.7827,8700.0
2011-10-31 14:00:00,58.25,58.3,58.14,58.21,16700.0,42.7534,42.7901,42.6726,42.724,16700.0
2011-10-31 14:30:00,58.2,58.24,58.07,58.19,19400.0,42.7167,42.746,42.6212,42.7093,19400.0
2011-10-31 15:00:00,58.16,58.16,57.75,57.75,64900.0,42.6873,42.6873,42.3864,42.3864,64900.0
2011-10-31 15:30:00,57.71,57.86,57.39,57.39,65000.0,42.357,42.4671,42.1222,42.1222,65000.0
2011-11-01 09:30:00,55.63,56.04,55.4,56.04,81600.0,40.8304,41.1313,40.6616,41.1313,81600.0
2011-11-01 10:00:00,56.0,56.34,55.75,56.33,30100.0,41.1019,41.3515,40.9185,41.3442,30100.0
2011-11-01 10:30:00,56.31,56.45,56.09,56.09,16200.0,41.3295,41.4322,41.168,41.168,16200.0
2011-11-01 11:00:00,56.14,56.22,55.99,56.05,12800.0,41.2047,41.2634,41.0946,41.1386,12800.0
2011-11-01 11:30:00,56.06,56.06,55.63,55.69,17400.0,41.146,41.146,40.8304,40.8744,17400.0
2011-11-01 12:00:00,55.66,55.87,55.56,55.74,23500.0,40.8524,41.0065,40.779,40.9111,23500.0
2011-11-01 12:30:00,55.7,55.94,55.6,55.6,20300.0,40.8818,41.0579,40.8084,40.8084,20300.0
2011-11-01 13:00:00,55.57,56.01,55.53,55.97,19800.0,40.7863,41.1093,40.757,41.0799,19800.0
2011-11-01 13:30:00,55.96,56.3,55.87,55.93,34900.0,41.0726,41.3221,41.0065,41.0506,34900.0
2011-11-01 14:00:00,55.91,56.37,55.91,56.32,24700.0,41.0359,41.3735,41.0359,41.3368,24700.0
2011-11-01 14:30:00,56.28,56.38,55.97,55.99,58000.0,41.3075,41.3808,41.0799,41.0946,58000.0
2011-11-01 15:00:00,56.07,56.07,55.75,55.9,29500.0,41.1533,41.1533,40.9185,41.0285,29500.0
2011-11-01 15:30:00,55.89,56.15,55.5,55.63,97300.0,41.0212,41.212,40.735,40.8304,97300.0
2011-11-02 09:30:00,56.5,56.69,56.37,56.43,31300.0,41.4689,41.6084,41.3735,41.4175,31300.0
2011-11-02 10:00:00,56.43,56.6,56.34,56.6,9800.0,41.4175,41.5423,41.3515,41.5423,9800.0
2011-11-02 10:30:00,56.55,56.86,56.46,56.81,23900.0,41.5056,41.7332,41.4396,41.6965,23900.0
2011-11-02 11:00:00,56.81,56.88,56.79,56.84,12100.0,41.6965,41.7478,41.6818,41.7185,12100.0
2011-11-02 11:30:00,56.76,56.8,56.74,56.77,8500.0,41.6598,41.6891,41.6451,41.6671,8500.0
2011-11-02 12:00:00,56.72,56.75,56.62,56.71,14700.0,41.6304,41.6524,41.557,41.6231,14700.0
2011-11-02 12:30:00,56.75,56.75,56.49,56.49,28300.0,41.6524,41.6524,41.4616,41.4616,28300.0
2011-11-02 13:00:00,56.45,56.45,56.17,56.29,30200.0,41.4322,41.4322,41.2267,41.3148,30200.0
2011-11-02 13:30:00,56.28,56.46,56.27,56.29,7000.0,41.3075,41.4396,41.3001,41.3148,7000.0
2011-11-02 14:00:00,56.25,56.36,56.17,56.27,102600.0,41.2854,41.3662,41.2267,41.3001,102600.0
2011-11-02 14:30:00,56.27,56.63,56.24,56.58,164600.0,41.3001,41.5643,41.2781,41.5276,164600.0
2011-11-02 15:00:00,56.59,56.82,56.47,56.68,32800.0,41.535,41.7038,41.4469,41.601,32800.0
2011-11-02 15:30:00,56.75,56.76,56.5,56.68,75300.0,41.6524,41.6598,41.4689,41.601,75300.0
2011-11-03 09:30:00,57.33,57.38,56.82,56.88,30800.0,42.0781,42.1148,41.7038,41.7478,30800.0
2011-11-03 10:00:00,56.88,56.88,56.46,56.82,39900.0,41.7478,41.7478,41.4396,41.7038,39900.0
2011-11-03 10:30:00,56.88,57.15,56.79,57.03,14500.0,41.7478,41.946,41.6818,41.8579,14500.0
2011-11-03 11:00:00,57.04,57.18,56.86,57.15,5500.0,41.8653,41.968,41.7332,41.946,5500.0
2011-11-03 11:30:00,57.2,57.2,57.03,57.03,7600.0,41.9827,41.9827,41.8579,41.8579,7600.0
2011-11-03 12:00:00,57.08,57.2,57.03,57.2,18900.0,41.8946,41.9827,41.8579,41.9827,18900.0
2011-11-03 12:30:00,57.18,57.37,57.03,57.37,8000.0,41.968,42.1075,41.8579,42.1075,8000.0
2011-11-03 13:00:00,57.35,57.43,57.28,57.34,5500.0,42.0928,42.1515,42.0414,42.0855,5500.0
2011-11-03 13:30:00,57.32,57.65,57.3,57.47,12800.0,42.0708,42.313,42.0561,42.1809,12800.0
2011-11-03 14:00:00,57.51,57.63,57.42,57.47,17600.0,42.2102,42.2983,42.1442,42.1809,17600.0
2011-11-03 14:30:00,57.47,57.53,57.37,57.47,17000.0,42.1809,42.2249,42.1075,42.1809,17000.0
2011-11-03 15:00:00,57.49,57.68,57.49,57.66,65500.0,42.1955,42.335,42.1955,42.3203,65500.0
2011-11-03 15:30:00,57.68,57.8,57.56,57.69,47500.0,42.335,42.4231,42.2469,42.3423,47500.0
2011-11-04 09:30:00,57.18,57.25,56.99,57.02,18200.0,41.968,42.0194,41.8286,41.8506,18200.0
2011-11-04 10:00:00,56.95,57.05,56.75,56.81,16100.0,41.7992,41.8726,41.6524,41.6965,16100.0
2011-11-04 10:30:00,56.76,56.79,56.6,56.74,7400.0,41.6598,41.6818,41.5423,41.6451,7400.0
2011-11-04 11:00:00,56.79,56.87,56.67,56.79,4400.0,41.6818,41.7405,41.5937,41.6818,4400.0
2011-11-04 11:30:00,56.82,56.93,56.72,56.88,7300.0,41.7038,41.7845,41.6304,41.7478,7300.0
2011-11-04 12:00:00,56.92,56.99,56.88,56.99,28800.0,41.7772,41.8286,41.7478,41.8286,28800.0
2011-11-04 12:30:00,56.89,56.93,56.8,56.93,10300.0,41.7552,41.7845,41.6891,41.7845,10300.0
2011-11-04 13:00:00,56.91,57.15,56.9,57.14,15800.0,41.7698,41.946,41.7625,41.9387,15800.0
2011-11-04 13:30:00,57.12,57.35,57.12,57.25,17000.0,41.924,42.0928,41.924,42.0194,17000.0
2011-11-04 14:00:00,57.25,57.34,57.2,57.31,13500.0,42.0194,42.0855,41.9827,42.0634,13500.0
2011-11-04 14:30:00,57.35,57.35,57.16,57.2,11600.0,42.0928,42.0928,41.9533,41.9827,11600.0
2011-11-04 15:00:00,57.22,57.22,57.02,57.14,13000.0,41.9974,41.9974,41.8506,41.9387,13000.0
2011-11-04 15:30:00,57.12,57.35,57.12,57.3,33300.0,41.924,42.0928,41.924,42.0561,33300.0
2011-11-07 09:30:00,57.26,57.63,57.22,57.5,30200.0,42.0267,42.2983,41.9974,42.2029,30200.0
2011-11-07 10:00:00,57.53,57.54,57.29,57.3,9000.0,42.2249,42.2322,42.0488,42.0561,9000.0
2011-11-07 10:30:00,57.25,57.26,57.02,57.09,21900.0,42.0194,42.0267,41.8506,41.902,21900.0
2011-11-07 11:00:00,57.06,57.25,56.99,57.03,25500.0,41.8799,42.0194,41.8286,41.8579,25500.0
2011-11-07 11:30:00,57.07,57.13,56.98,57.01,39600.0,41.8873,41.9313,41.8212,41.8432,39600.0
2011-11-07 12:00:00,57.02,57.12,56.83,56.84,19700.0,41.8506,41.924,41.7111,41.7185,19700.0
2011-11-07 12:30:00,56.8,56.93,56.77,56.93,18300.0,41.6891,41.7845,41.6671,41.7845,18300.0
2011-11-07 13:00:00,56.93,57.04,56.89,57.04,5900.0,41.7845,41.8653,41.7552,41.8653,5900.0
2011-11-07 13:30:00,57.06,57.25,56.99,57.24,9400.0,41.8799,42.0194,41.8286,42.0121,9400.0
2011-11-07 14:00:00,57.3,57.42,57.2,57.41,11300.0,42.0561,42.1442,41.9827,42.1368,11300.0
2011-11-07 14:30:00,57.39,57.54,57.34,57.54,17700.0,42.1222,42.2322,42.0855,42.2322,17700.0
2011-11-07 15:00:00,57.52,57.63,57.44,57.44,12600.0,42.2176,42.2983,42.1588,42.1588,12600.0
2011-11-07 15:30:00,57.44,57.75,57.44,57.71,29900.0,42.1588,42.3864,42.1588,42.357,29900.0
2011-11-08 09:30:00,57.98,58.14,57.89,58.14,15100.0,42.5552,42.6726,42.4891,42.6726,15100.0
2011-11-08 10:00:00,58.16,58.18,57.7,57.73,83200.0,42.6873,42.702,42.3497,42.3717,83200.0
2011-11-08 10:30:00,57.73,57.93,57.7,57.79,34900.0,42.3717,42.5185,42.3497,42.4157,34900.0
2011-11-08 11:00:00,57.76,57.86,57.46,57.57,24600.0,42.3937,42.4671,42.1735,42.2543,24600.0
2011-11-08 11:30:00,57.57,57.64,57.48,57.59,13000.0,42.2543,42.3056,42.1882,42.2689,13000.0
2011-11-08 12:00:00,57.55,57.75,57.54,57.71,10500.0,42.2396,42.3864,42.2322,42.357,10500.0
2011-11-08 12:30:00,57.72,57.76,57.6,57.69,11900.0,42.3644,42.3937,42.2763,42.3423,11900.0
2011-11-08 13:00:00,57.67,57.8,57.56,57.78,22800.0,42.3277,42.4231,42.2469,42.4084,22800.0
2011-11-08 13:30:00,57.78,58.17,57.76,58.09,41600.0,42.4084,42.6946,42.3937,42.6359,41600.0
2011-11-08 14:00:00,58.1,58.25,57.99,58.25,16900.0,42.6433,42.7534,42.5625,42.7534,16900.0
2011-11-08 14:30:00,58.29,58.32,58.22,58.32,11900.0,42.7827,42.8047,42.7313,42.8047,11900.0
2011-11-08 15:00:00,58.3,58.36,58.17,58.31,15700.0,42.7901,42.8341,42.6946,42.7974,15700.0
2011-11-08 15:30:00,58.38,58.53,58.36,58.42,30000.0,42.8488,42.9589,42.8341,42.8781,30000.0
2011-11-09 09:30:00,57.09,57.16,56.8,56.88,69900.0,41.902,41.9533,41.6891,41.7478,69900.0
2011-11-09 10:00:00,56.91,57.08,56.82,56.83,59000.0,41.7698,41.8946,41.7038,41.7111,59000.0
2011-11-09 10:30:00,56.85,57.18,56.75,57.18,45200.0,41.7258,41.968,41.6524,41.968,45200.0
2011-11-09 11:00:00,57.1,57.28,57.05,57.21,13900.0,41.9093,42.0414,41.8726,41.99,13900.0
2011-11-09 11:30:00,57.18,57.33,57.14,57.21,15700.0,41.968,42.0781,41.9387,41.99,15700.0
2011-11-09 12:00:00,57.2,57.21,57.0,57.01,20300.0,41.9827,41.99,41.8359,41.8432,20300.0
2011-11-09 12:30:00,57.03,57.14,57.01,57.14,14100.0,41.8579,41.9387,41.8432,41.9387,14100.0
2011-11-09 13:00:00,57.12,57.17,56.87,56.95,25900.0,41.924,41.9607,41.7405,41.7992,25900.0
2011-11-09 13:30:00,56.92,56.93,56.51,56.56,18000.0,41.7772,41.7845,41.4763,41.513,18000.0
2011-11-09 14:00:00,56.55,56.55,56.14,56.32,44700.0,41.5056,41.5056,41.2047,41.3368,44700.0
2011-11-09 14:30:00,56.28,56.47,56.21,56.37,29000.0,41.3075,41.4469,41.2561,41.3735,29000.0
2011-11-09 15:00:00,56.34,56.6,56.34,56.48,27400.0,41.3515,41.5423,41.3515,41.4542,27400.0
2011-11-09 15:30:00,56.43,56.44,56.14,56.27,50100.0,41.4175,41.4249,41.2047,41.3001,50100.0
2011-11-10 09:30:00,57.04,57.07,56.72,56.72,27300.0,41.8653,41.8873,41.6304,41.6304,27300.0
2011-11-10 10:00:00,56.72,56.86,56.58,56.59,25500.0,41.6304,41.7332,41.5276,41.535,25500.0
2011-11-10 10:30:00,56.47,56.53,56.32,56.46,18400.0,41.4469,41.4909,41.3368,41.4396,18400.0
2011-11-10 11:00:00,56.49,56.65,56.49,56.55,14800.0,41.4616,41.579,41.4616,41.5056,14800.0
2011-11-10 11:30:00,56.56,56.91,56.52,56.8,29900.0,41.513,41.7698,41.4836,41.6891,29900.0
2011-11-10 12:00:00,56.83,56.88,56.73,56.73,17100.0,41.7111,41.7478,41.6377,41.6377,17100.0
2011-11-10 12:30:00,56.67,56.89,56.56,56.88,15000.0,41.5937,41.7552,41.513,41.7478,15000.0
2011-11-10 13:00:00,56.89,57.17,56.83,57.01,12800.0,41.7552,41.9607,41.7111,41.8432,12800.0
2011-11-10 13:30:00,57.04,57.11,56.9,57.03,12300.0,41.8653,41.9166,41.7625,41.8579,12300.0
2011-11-10 14:00:00,56.86,56.97,56.76,56.78,24800.0,41.7332,41.8139,41.6598,41.6744,24800.0
2011-11-10 14:30:00,56.77,56.89,56.63,56.63,8800.0,41.6671,41.7552,41.5643,41.5643,8800.0
2011-11-10 15:00:00,56.63,56.94,56.63,56.89,71900.0,41.5643,41.7919,41.5643,41.7552,71900.0
2011-11-10 15:30:00,56.91,56.99,56.72,56.86,56100.0,41.7698,41.8286,41.6304,41.7332,56100.0
2011-11-11 09:30:00,57.57,57.82,57.56,57.76,22600.0,42.2543,42.4378,42.2469,42.3937,22600.0
2011-11-11 10:00:00,57.79,57.9,57.78,57.85,8500.0,42.4157,42.4965,42.4084,42.4598,8500.0
2011-11-11 10:30:00,57.92,58.1,57.92,58.07,18000.0,42.5112,42.6433,42.5112,42.6212,18000.0
2011-11-11 11:00:00,58.07,58.15,58.02,58.02,9000.0,42.6212,42.68,42.5845,42.5845,9000.0
2011-11-11 11:30:00,58.03,58.04,57.95,57.95,11400.0,42.5919,42.5992,42.5332,42.5332,11400.0
2011-11-11 12:00:00,57.98,58.02,57.92,57.92,4400.0,42.5552,42.5845,42.5112,42.5112,4400.0
2011-11-11 12:30:00,57.94,57.94,57.86,57.9,11000.0,42.5258,42.5258,42.4671,42.4965,11000.0
2011-11-11 13:00:00,57.95,58.01,57.92,57.93,6600.0,42.5332,42.5772,42.5112,42.5185,6600.0
2011-11-11 13:30:00,57.95,57.98,57.89,57.89,15900.0,42.5332,42.5552,42.4891,42.4891,15900.0
2011-11-11 14:00:00,57.9,57.96,57.89,57.95,10100.0,42.4965,42.5405,42.4891,42.5332,10100.0
2011-11-11 14:30:00,57.98,58.0,57.86,57.86,7400.0,42.5552,42.5699,42.4671,42.4671,7400.0
2011-11-11 15:00:00,57.86,57.88,57.77,57.86,11500.0,42.4671,42.4818,42.4011,42.4671,11500.0
2011-11-11 15:30:00,57.86,57.95,57.77,57.9,19200.0,42.4671,42.5332,42.4011,42.4965,19200.0
2011-11-14 09:30:00,57.64,57.69,57.32,57.33,8600.0,42.3056,42.3423,42.0708,42.0781,8600.0
2011-11-14 10:00:00,57.38,57.49,57.32,57.43,5300.0,42.1148,42.1955,42.0708,42.1515,5300.0
2011-11-14 10:30:00,57.42,57.47,57.29,57.47,13900.0,42.1442,42.1809,42.0488,42.1809,13900.0
2011-11-14 11:00:00,57.51,57.58,57.47,57.5,7000.0,42.2102,42.2616,42.1809,42.2029,7000.0
2011-11-14 11:30:00,57.48,57.55,57.21,57.26,12600.0,42.1882,42.2396,41.99,42.0267,12600.0
2011-11-14 12:00:00,57.26,57.28,57.07,57.1,21000.0,42.0267,42.0414,41.8873,41.9093,21000.0
2011-11-14 12:30:00,57.14,57.19,57.06,57.18,18500.0,41.9387,41.9754,41.8799,41.968,18500.0
2011-11-14 13:00:00,57.11,57.24,57.1,57.24,130500.0,41.9166,42.0121,41.9093,42.0121,130500.0
2011-11-14 13:30:00,57.21,57.27,57.15,57.16,70900.0,41.99,42.0341,41.946,41.9533,70900.0
2011-11-14 14:00:00,57.18,57.27,57.14,57.14,30300.0,41.968,42.0341,41.9387,41.9387,30300.0
2011-11-14 14:30:00,57.13,57.14,56.97,57.0,28200.0,41.9313,41.9387,41.8139,41.8359,28200.0
2011-11-14 15:00:00,57.04,57.19,57.03,57.17,34000.0,41.8653,41.9754,41.8579,41.9607,34000.0
2011-11-14 15:30:00,57.23,57.32,57.17,57.26,18100.0,42.0047,42.0708,41.9607,42.0267,18100.0
2011-11-15 09:30:00,57.05,57.36,57.0,57.26,24200.0,41.8726,42.1001,41.8359,42.0267,24200.0
2011-11-15 10:00:00,57.28,57.28,57.05,57.14,15500.0,42.0414,42.0414,41.8726,41.9387,15500.0
2011-11-15 10:30:00,57.14,57.27,57.07,57.07,11600.0,41.9387,42.0341,41.8873,41.8873,11600.0
2011-11-15 11:00:00,57.08,57.11,56.89,56.97,9000.0,41.8946,41.9166,41.7552,41.8139,9000.0
2011-11-15 11:30:00,56.97,57.04,56.83,57.04,20400.0,41.8139,41.8653,41.7111,41.8653,20400.0
2011-11-15 12:00:00,57.08,57.24,57.05,57.21,17000.0,41.8946,42.0121,41.8726,41.99,17000.0
2011-11-15 12:30:00,57.24,57.41,57.2,57.41,59600.0,42.0121,42.1368,41.9827,42.1368,59600.0
2011-11-15 13:00:00,57.44,57.5,57.39,57.45,28200.0,42.1588,42.2029,42.1222,42.1662,28200.0
2011-11-15 13:30:00,57.45,57.62,57.45,57.57,19600.0,42.1662,42.291,42.1662,42.2543,19600.0
2011-11-15 14:00:00,57.56,57.63,57.43,57.43,11400.0,42.2469,42.2983,42.1515,42.1515,11400.0
2011-11-15 14:30:00,57.44,57.58,57.44,57.53,15700.0,42.1588,42.2616,42.1588,42.2249,15700.0
2011-11-15 15:00:00,57.52,57.68,57.52,57.68,8800.0,42.2176,42.335,42.2176,42.335,8800.0
2011-11-15 15:30:00,57.63,57.65,57.34,57.38,14900.0,42.2983,42.313,42.0855,42.1148,14900.0
2011-11-16 09:30:00,56.8,56.96,56.67,56.89,36900.0,41.6891,41.8065,41.5937,41.7552,36900.0
2011-11-16 10:00:00,56.89,56.96,56.76,56.8,23000.0,41.7552,41.8065,41.6598,41.6891,23000.0
2011-11-16 10:30:00,56.75,57.08,56.74,57.07,9100.0,41.6524,41.8946,41.6451,41.8873,9100.0
2011-11-16 11:00:00,57.1,57.21,57.08,57.2,14900.0,41.9093,41.99,41.8946,41.9827,14900.0
2011-11-16 11:30:00,57.18,57.19,56.97,57.01,15000.0,41.968,41.9754,41.8139,41.8432,15000.0
2011-11-16 12:00:00,57.01,57.04,56.95,56.97,11100.0,41.8432,41.8653,41.7992,41.8139,11100.0
2011-11-16 12:30:00,56.98,57.13,56.97,57.01,3500.0,41.8212,41.9313,41.8139,41.8432,3500.0
2011-11-16 13:00:00,57.04,57.25,57.04,57.25,5900.0,41.8653,42.0194,41.8653,42.0194,5900.0
2011-11-16 13:30:00,57.27,57.42,57.24,57.32,11400.0,42.0341,42.1442,42.0121,42.0708,11400.0
2011-11-16 14:00:00,57.31,57.37,57.22,57.29,26300.0,42.0634,42.1075,41.9974,42.0488,26300.0
2011-11-16 14:30:00,57.27,57.32,57.07,57.14,18900.0,42.0341,42.0708,41.8873,41.9387,18900.0
2011-11-16 15:00:00,57.09,57.15,56.71,56.71,20700.0,41.902,41.946,41.6231,41.6231,20700.0
2011-11-16 15:30:00,56.7,56.7,56.27,56.33,54500.0,41.6157,41.6157,41.3001,41.3442,54500.0
2011-11-17 09:30:00,56.21,56.33,55.92,56.14,52800.0,41.2561,41.3442,41.0432,41.2047,52800.0
2011-11-17 10:00:00,56.13,56.32,56.02,56.21,50700.0,41.1974,41.3368,41.1166,41.2561,50700.0
2011-11-17 10:30:00,56.23,56.49,56.23,56.34,92500.0,41.2708,41.4616,41.2708,41.3515,92500.0
2011-11-17 11:00:00,56.33,56.39,56.15,56.18,22300.0,41.3442,41.3882,41.212,41.2341,22300.0
2011-11-17 11:30:00,56.26,56.43,56.25,56.31,10300.0,41.2928,41.4175,41.2854,41.3295,10300.0
2011-11-17 12:00:00,56.27,56.33,56.05,56.05,15300.0,41.3001,41.3442,41.1386,41.1386,15300.0
2011-11-17 12:30:00,56.0,56.0,55.36,55.64,73800.0,41.1019,41.1019,40.6322,40.8377,73800.0
2011-11-17 13:00:00,55.64,55.66,55.42,55.56,11400.0,40.8377,40.8524,40.6762,40.779,11400.0
2011-11-17 13:30:00,55.57,55.58,55.22,55.48,19100.0,40.7863,40.7937,40.5295,40.7203,19100.0
2011-11-17 14:00:00,55.45,55.5,55.22,55.28,13000.0,40.6983,40.735,40.5295,40.5735,13000.0
2011-11-17 14:30:00,55.38,55.52,55.25,55.47,13500.0,40.6469,40.7496,40.5515,40.7129,13500.0
2011-11-17 15:00:00,55.41,55.52,55.29,55.39,22400.0,40.6689,40.7496,40.5808,40.6542,22400.0
2011-11-17 15:30:00,55.42,55.57,55.19,55.57,44600.0,40.6762,40.7863,40.5074,40.7863,44600.0
2011-11-18 09:30:00,55.81,55.86,55.54,55.76,31900.0,40.9625,40.9992,40.7643,40.9258,31900.0
2011-11-18 10:00:00,55.79,55.79,55.53,55.65,14100.0,40.9478,40.9478,40.757,40.8451,14100.0
2011-11-18 10:30:00,55.67,55.97,55.67,55.85,15000.0,40.8597,41.0799,40.8597,40.9918,15000.0
2011-11-18 11:00:00,55.87,55.88,55.71,55.78,3900.0,41.0065,41.0139,40.8891,40.9405,3900.0
2011-11-18 11:30:00,55.79,55.79,55.58,55.62,15900.0,40.9478,40.9478,40.7937,40.823,15900.0
2011-11-18 12:00:00,55.58,55.58,55.4,55.52,16300.0,40.7937,40.7937,40.6616,40.7496,16300.0
2011-11-18 12:30:00,55.52,55.61,55.52,55.54,50000.0,40.7496,40.8157,40.7496,40.7643,50000.0
2011-11-18 13:00:00,55.53,55.69,55.53,55.66,20300.0,40.757,40.8744,40.757,40.8524,20300.0
2011-11-18 13:30:00,55.68,55.82,55.68,55.73,18700.0,40.8671,40.9698,40.8671,40.9038,18700.0
2011-11-18 14:00:00,55.7,55.89,55.67,55.72,10700.0,40.8818,41.0212,40.8597,40.8964,10700.0
2011-11-18 14:30:00,55.74,55.81,55.63,55.66,17600.0,40.9111,40.9625,40.8304,40.8524,17600.0
2011-11-18 15:00:00,55.66,55.73,55.59,55.63,5500.0,40.8524,40.9038,40.801,40.8304,5500.0
2011-11-18 15:30:00,55.61,55.72,55.58,55.62,25800.0,40.8157,40.8964,40.7937,40.823,25800.0
2011-11-21 09:30:00,54.78,54.85,54.47,54.6,27900.0,40.2065,40.2579,39.979,40.0744,27900.0
2011-11-21 10:00:00,54.6,54.6,54.4,54.52,92100.0,40.0744,40.0744,39.9276,40.0157,92100.0
2011-11-21 10:30:00,54.52,54.53,54.26,54.28,42100.0,40.0157,40.023,39.8248,39.8395,42100.0
2011-11-21 11:00:00,54.23,54.39,54.14,54.31,29700.0,39.8028,39.9203,39.7368,39.8615,29700.0
2011-11-21 11:30:00,54.29,54.35,54.13,54.33,58300.0,39.8469,39.8909,39.7294,39.8762,58300.0
2011-11-21 12:00:00,54.35,54.38,54.22,54.24,19800.0,39.8909,39.9129,39.7955,39.8102,19800.0
2011-11-21 12:30:00,54.2,54.36,54.2,54.29,22300.0,39.7808,39.8982,39.7808,39.8469,22300.0
2011-11-21 13:00:00,54.27,54.45,54.27,54.37,11700.0,39.8322,39.9643,39.8322,39.9056,11700.0
2011-11-21 13:30:00,54.38,54.38,54.24,54.24,7400.0,39.9129,39.9129,39.8102,39.8102,7400.0
2011-11-21 14:00:00,54.2,54.6,54.2,54.5,28900.0,39.7808,40.0744,39.7808,40.001,28900.0
2011-11-21 14:30:00,54.49,54.68,54.49,54.5,39100.0,39.9937,40.1331,39.9937,40.001,39100.0
2011-11-21 15:00:00,54.51,54.76,54.4,54.74,15400.0,40.0083,40.1918,39.9276,40.1771,15400.0
2011-11-21 15:30:00,54.73,54.8,54.53,54.53,30000.0,40.1698,40.2212,40.023,40.023,30000.0
2011-11-22 09:30:00,54.46,54.64,54.31,54.55,37400.0,39.9716,40.1038,39.8615,40.0377,37400.0
2011-11-22 10:00:00,54.56,54.61,54.35,54.59,22700.0,40.045,40.0817,39.8909,40.0671,22700.0
2011-11-22 10:30:00,54.57,54.6,54.11,54.17,67500.0,40.0524,40.0744,39.7148,39.7588,67500.0
2011-11-22 11:00:00,54.16,54.24,54.04,54.08,52100.0,39.7515,39.8102,39.6634,39.6927,52100.0
2011-11-22 11:30:00,54.1,54.12,53.96,54.09,48500.0,39.7074,39.7221,39.6047,39.7001,48500.0
2011-11-22 12:00:00,54.13,54.54,54.13,54.29,37600.0,39.7294,40.0304,39.7294,39.8469,37600.0
2011-11-22 12:30:00,54.29,54.47,54.26,54.47,33300.0,39.8469,39.979,39.8248,39.979,33300.0
2011-11-22 13:00:00,54.5,54.64,54.39,54.56,27100.0,40.001,40.1038,39.9203,40.045,27100.0
2011-11-22 13:30:00,54.52,54.6,54.36,54.38,55000.0,40.0157,40.0744,39.8982,39.9129,55000.0
2011-11-22 14:00:00,54.37,54.44,54.26,54.32,40700.0,39.9056,39.957,39.8248,39.8689,40700.0
2011-11-22 14:30:00,54.31,54.33,54.11,54.17,58900.0,39.8615,39.8762,39.7148,39.7588,58900.0
2011-11-22 15:00:00,54.17,54.25,54.11,54.21,126800.0,39.7588,39.8175,39.7148,39.7881,126800.0
2011-11-22 15:30:00,54.23,54.29,54.11,54.17,143600.0,39.8028,39.8469,39.7148,39.7588,143600.0
2011-11-23 09:30:00,53.62,53.65,53.33,53.33,60500.0,39.3551,39.3771,39.1423,39.1423,60500.0
2011-11-23 10:00:00,53.33,53.39,53.2,53.21,80600.0,39.1423,39.1863,39.0468,39.0542,80600.0
2011-11-23 10:30:00,53.23,53.36,53.18,53.3,21700.0,39.0689,39.1643,39.0322,39.1202,21700.0
2011-11-23 11:00:00,53.33,53.37,53.12,53.15,42200.0,39.1423,39.1716,38.9881,39.0101,42200.0
2011-11-23 11:30:00,53.09,53.24,53.0,53.19,39900.0,38.9661,39.0762,38.9001,39.0395,39900.0
2011-11-23 12:00:00,53.2,53.31,53.2,53.2,44400.0,39.0468,39.1276,39.0468,39.0468,44400.0
2011-11-23 12:30:00,53.14,53.4,53.14,53.4,2100.0,39.0028,39.1936,39.0028,39.1936,2100.0
2011-11-23 13:00:00,53.34,53.37,53.27,53.34,13400.0,39.1496,39.1716,39.0982,39.1496,13400.0
2011-11-23 13:30:00,53.39,53.4,53.17,53.2,25100.0,39.1863,39.1936,39.0248,39.0468,25100.0
2011-11-23 14:00:00,53.15,53.24,53.02,53.11,74100.0,39.0101,39.0762,38.9147,38.9808,74100.0
2011-11-23 14:30:00,53.12,53.19,53.08,53.11,46100.0,38.9881,39.0395,38.9588,38.9808,46100.0
2011-11-23 15:00:00,53.12,53.32,53.06,53.14,41500.0,38.9881,39.1349,38.9441,39.0028,41500.0
2011-11-23 15:30:00,53.17,53.38,52.93,52.94,62300.0,39.0248,39.179,38.8487,38.856,62300.0
2011-11-25 09:30:00,52.91,53.38,52.85,53.29,16900.0,38.834,39.179,38.79,39.1129,16900.0
2011-11-25 10:00:00,53.26,53.55,53.26,53.42,25200.0,39.0909,39.3037,39.0909,39.2083,25200.0
2011-11-25 10:30:00,53.39,53.52,53.38,53.38,33100.0,39.1863,39.2817,39.179,39.179,33100.0
2011-11-25 11:00:00,53.4,53.49,53.34,53.39,18500.0,39.1936,39.2597,39.1496,39.1863,18500.0
2011-11-25 11:30:00,53.43,53.43,53.09,53.1,22600.0,39.2157,39.2157,38.9661,38.9734,22600.0
2011-11-25 12:00:00,53.1,53.1,52.99,53.08,8600.0,38.9734,38.9734,38.8927,38.9588,8600.0
2011-11-25 12:30:00,53.06,53.1,52.94,52.96,17100.0,38.9441,38.9734,38.856,38.8707,17100.0
2011-11-28 09:30:00,54.41,54.61,54.33,54.57,33800.0,39.9349,40.0817,39.8762,40.0524,33800.0
2011-11-28 10:00:00,54.59,54.65,54.51,54.56,40900.0,40.0671,40.1111,40.0083,40.045,40900.0
2011-11-28 10:30:00,54.61,54.66,54.45,54.46,28800.0,40.0817,40.1184,39.9643,39.9716,28800.0
2011-11-28 11:00:00,54.45,54.53,54.43,54.51,27600.0,39.9643,40.023,39.9496,40.0083,27600.0
2011-11-28 11:30:00,54.59,54.59,54.48,54.48,9900.0,40.0671,40.0671,39.9863,39.9863,9900.0
2011-11-28 12:00:00,54.46,54.49,54.39,54.41,4500.0,39.9716,39.9937,39.9203,39.9349,4500.0
2011-11-28 12:30:00,54.38,54.38,54.3,54.31,5800.0,39.9129,39.9129,39.8542,39.8615,5800.0
2011-11-28 13:00:00,54.29,54.46,54.27,54.46,32800.0,39.8469,39.9716,39.8322,39.9716,32800.0
2011-11-28 13:30:00,54.47,54.5,54.29,54.29,21800.0,39.979,40.001,39.8469,39.8469,21800.0
2011-11-28 14:00:00,54.27,54.44,54.27,54.32,14700.0,39.8322,39.957,39.8322,39.8689,14700.0
2011-11-28 14:30:00,54.34,54.35,54.14,54.2,15300.0,39.8836,39.8909,39.7368,39.7808,15300.0
2011-11-28 15:00:00,54.2,54.24,53.95,54.04,38400.0,39.7808,39.8102,39.5973,39.6634,38400.0
2011-11-28 15:30:00,54.0,54.34,53.95,54.34,52600.0,39.634,39.8836,39.5973,39.8836,52600.0
2011-11-29 09:30:00,54.55,54.58,54.33,54.57,17900.0,40.0377,40.0597,39.8762,40.0524,17900.0
2011-11-29 10:00:00,54.58,54.91,54.51,54.84,40000.0,40.0597,40.3019,40.0083,40.2505,40000.0
2011-11-29 10:30:00,54.79,54.91,54.74,54.77,8100.0,40.2138,40.3019,40.1771,40.1992,8100.0
2011-11-29 11:00:00,54.82,54.86,54.65,54.85,13200.0,40.2359,40.2652,40.1111,40.2579,13200.0
2011-11-29 11:30:00,54.89,54.95,54.77,54.78,13100.0,40.2872,40.3313,40.1992,40.2065,13100.0
2011-11-29 12:00:00,54.81,54.94,54.79,54.92,16700.0,40.2285,40.3239,40.2138,40.3093,16700.0
2011-11-29 12:30:00,54.91,54.91,54.73,54.8,12200.0,40.3019,40.3019,40.1698,40.2212,12200.0
2011-11-29 13:00:00,54.8,54.84,54.67,54.81,12300.0,40.2212,40.2505,40.1258,40.2285,12300.0
2011-11-29 13:30:00,54.8,54.8,54.56,54.59,20500.0,40.2212,40.2212,40.045,40.0671,20500.0
2011-11-29 14:00:00,54.56,54.65,54.51,54.65,13700.0,40.045,40.1111,40.0083,40.1111,13700.0
2011-11-29 14:30:00,54.66,54.73,54.6,54.69,11800.0,40.1184,40.1698,40.0744,40.1405,11800.0
2011-11-29 15:00:00,54.66,54.87,54.64,54.78,32400.0,40.1184,40.2726,40.1038,40.2065,32400.0
2011-11-29 15:30:00,54.8,54.85,54.6,54.63,45000.0,40.2212,40.2579,40.0744,40.0964,45000.0
2011-11-30 09:30:00,56.24,56.59,56.12,56.5,88800.0,41.2781,41.535,41.19,41.4689,88800.0
2011-11-30 10:00:00,56.6,56.6,56.4,56.54,17500.0,41.5423,41.5423,41.3955,41.4983,17500.0
2011-11-30 10:30:00,56.53,56.78,56.53,56.78,11300.0,41.4909,41.6744,41.4909,41.6744,11300.0
2011-11-30 11:00:00,56.72,56.72,56.59,56.6,32900.0,41.6304,41.6304,41.535,41.5423,32900.0
2011-11-30 11:30:00,56.62,56.7,56.55,56.58,7000.0,41.557,41.6157,41.5056,41.5276,7000.0
2011-11-30 12:00:00,56.59,56.6,56.52,56.6,44100.0,41.535,41.5423,41.4836,41.5423,44100.0
2011-11-30 12:30:00,56.57,56.63,56.54,56.61,12300.0,41.5203,41.5643,41.4983,41.5497,12300.0
2011-11-30 13:00:00,56.61,56.65,56.55,56.55,16400.0,41.5497,41.579,41.5056,41.5056,16400.0
2011-11-30 13:30:00,56.53,56.59,56.47,56.49,9800.0,41.4909,41.535,41.4469,41.4616,9800.0
2011-11-30 14:00:00,56.5,56.6,56.48,56.58,17200.0,41.4689,41.5423,41.4542,41.5276,17200.0
2011-11-30 14:30:00,56.59,56.66,56.51,56.65,10500.0,41.535,41.5864,41.4763,41.579,10500.0
2011-11-30 15:00:00,56.64,56.85,56.63,56.79,32200.0,41.5717,41.7258,41.5643,41.6818,32200.0
2011-11-30 15:30:00,56.79,57.23,56.79,57.18,63800.0,41.6818,42.0047,41.6818,41.968,63800.0
2011-12-01 09:30:00,57.07,57.18,56.92,57.14,50000.0,41.8873,41.968,41.7772,41.9387,50000.0
2011-12-01 10:00:00,57.2,57.29,57.07,57.18,30200.0,41.9827,42.0488,41.8873,41.968,30200.0
2011-12-01 10:30:00,57.08,57.1,56.94,56.95,7900.0,41.8946,41.9093,41.7919,41.7992,7900.0
2011-12-01 11:00:00,57.05,57.05,56.78,56.78,12600.0,41.8726,41.8726,41.6744,41.6744,12600.0
2011-12-01 11:30:00,56.73,56.92,56.73,56.91,13400.0,41.6377,41.7772,41.6377,41.7698,13400.0
2011-12-01 12:00:00,56.86,56.91,56.83,56.86,9000.0,41.7332,41.7698,41.7111,41.7332,9000.0
2011-12-01 12:30:00,56.91,56.96,56.73,56.73,6600.0,41.7698,41.8065,41.6377,41.6377,6600.0
2011-12-01 13:00:00,56.77,56.94,56.74,56.94,16000.0,41.6671,41.7919,41.6451,41.7919,16000.0
2011-12-01 13:30:00,56.93,57.14,56.92,57.14,6000.0,41.7845,41.9387,41.7772,41.9387,6000.0
2011-12-01 14:00:00,57.15,57.16,56.99,57.06,22900.0,41.946,41.9533,41.8286,41.8799,22900.0
2011-12-01 14:30:00,56.98,57.1,56.98,57.01,20200.0,41.8212,41.9093,41.8212,41.8432,20200.0
2011-12-01 15:00:00,57.01,57.11,56.93,57.11,13300.0,41.8432,41.9166,41.7845,41.9166,13300.0
2011-12-01 15:30:00,57.09,57.1,56.85,56.97,33300.0,41.902,41.9093,41.7258,41.8139,33300.0
2011-12-02 09:30:00,57.57,57.61,57.36,57.52,156500.0,42.2543,42.2836,42.1001,42.2176,156500.0
2011-12-02 10:00:00,57.49,57.76,57.48,57.7,24900.0,42.1955,42.3937,42.1882,42.3497,24900.0
2011-12-02 10:30:00,57.74,57.77,57.62,57.67,24800.0,42.379,42.4011,42.291,42.3277,24800.0
2011-12-02 11:00:00,57.67,57.68,57.4,57.53,22600.0,42.3277,42.335,42.1295,42.2249,22600.0
2011-12-02 11:30:00,57.57,57.6,57.22,57.35,30900.0,42.2543,42.2763,41.9974,42.0928,30900.0
2011-12-02 12:00:00,57.32,57.44,57.27,57.42,24600.0,42.0708,42.1588,42.0341,42.1442,24600.0
2011-12-02 12:30:00,57.37,57.49,57.36,57.47,26700.0,42.1075,42.1955,42.1001,42.1809,26700.0
2011-12-02 13:00:00,57.44,57.47,57.3,57.37,29900.0,42.1588,42.1809,42.0561,42.1075,29900.0
2011-12-02 13:30:00,57.32,57.41,57.31,57.36,9600.0,42.0708,42.1368,42.0634,42.1001,9600.0
2011-12-02 14:00:00,57.38,57.39,57.23,57.35,13800.0,42.1148,42.1222,42.0047,42.0928,13800.0
2011-12-02 14:30:00,57.34,57.35,57.15,57.17,131300.0,42.0855,42.0928,41.946,41.9607,131300.0
2011-12-02 15:00:00,57.17,57.32,57.17,57.23,27700.0,41.9607,42.0708,41.9607,42.0047,27700.0
2011-12-02 15:30:00,57.23,57.3,57.0,57.06,27600.0,42.0047,42.0561,41.8359,41.8799,27600.0
2011-12-05 09:30:00,57.93,58.1,57.85,58.09,53900.0,42.5185,42.6433,42.4598,42.6359,53900.0
2011-12-05 10:00:00,58.07,58.15,57.94,58.11,21100.0,42.6212,42.68,42.5258,42.6506,21100.0
2011-12-05 10:30:00,58.16,58.17,58.05,58.07,22700.0,42.6873,42.6946,42.6066,42.6212,22700.0
2011-12-05 11:00:00,58.09,58.11,57.99,58.05,7100.0,42.6359,42.6506,42.5625,42.6066,7100.0
2011-12-05 11:30:00,58.08,58.09,58.03,58.05,11600.0,42.6286,42.6359,42.5919,42.6066,11600.0
2011-12-05 12:00:00,58.06,58.1,58.01,58.07,13800.0,42.6139,42.6433,42.5772,42.6212,13800.0
2011-12-05 12:30:00,58.06,58.2,58.06,58.19,5500.0,42.6139,42.7167,42.6139,42.7093,5500.0
2011-12-05 13:00:00,58.17,58.17,58.07,58.09,11200.0,42.6946,42.6946,42.6212,42.6359,11200.0
2011-12-05 13:30:00,58.09,58.13,57.73,57.78,23900.0,42.6359,42.6653,42.3717,42.4084,23900.0
2011-12-05 14:00:00,57.77,57.77,57.56,57.68,209300.0,42.4011,42.4011,42.2469,42.335,209300.0
2011-12-05 14:30:00,57.67,57.78,57.6,57.76,31300.0,42.3277,42.4084,42.2763,42.3937,31300.0
2011-12-05 15:00:00,57.78,57.8,57.34,57.39,42500.0,42.4084,42.4231,42.0855,42.1222,42500.0
2011-12-05 15:30:00,57.44,57.74,57.38,57.72,69600.0,42.1588,42.379,42.1148,42.3644,69600.0
2011-12-06 09:30:00,57.75,57.77,57.5,57.61,26300.0,42.3864,42.4011,42.2029,42.2836,26300.0
2011-12-06 10:00:00,57.62,57.88,57.62,57.87,21500.0,42.291,42.4818,42.291,42.4745,21500.0
2011-12-06 10:30:00,57.9,57.94,57.75,57.77,43800.0,42.4965,42.5258,42.3864,42.4011,43800.0
2011-12-06 11:00:00,57.77,57.83,57.73,57.75,26700.0,42.4011,42.4451,42.3717,42.3864,26700.0
2011-12-06 11:30:00,57.78,57.84,57.66,57.81,30900.0,42.4084,42.4524,42.3203,42.4304,30900.0
2011-12-06 12:00:00,57.8,57.85,57.73,57.8,13700.0,42.4231,42.4598,42.3717,42.4231,13700.0
2011-12-06 12:30:00,57.79,57.84,57.76,57.8,7800.0,42.4157,42.4524,42.3937,42.4231,7800.0
2011-12-06 13:00:00,57.79,57.94,57.72,57.91,15900.0,42.4157,42.5258,42.3644,42.5038,15900.0
2011-12-06 13:30:00,57.94,57.94,57.85,57.85,14600.0,42.5258,42.5258,42.4598,42.4598,14600.0
2011-12-06 14:00:00,57.85,57.92,57.8,57.9,13700.0,42.4598,42.5112,42.4231,42.4965,13700.0
2011-12-06 14:30:00,57.91,58.2,57.91,58.15,27600.0,42.5038,42.7167,42.5038,42.68,27600.0
2011-12-06 15:00:00,58.17,58.24,58.07,58.07,26800.0,42.6946,42.746,42.6212,42.6212,26800.0
2011-12-06 15:30:00,58.05,58.13,57.88,57.88,42800.0,42.6066,42.6653,42.4818,42.4818,42800.0
2011-12-07 09:30:00,57.64,57.65,57.36,57.55,45500.0,42.3056,42.313,42.1001,42.2396,45500.0
2011-12-07 10:00:00,57.57,57.57,57.34,57.4,23300.0,42.2543,42.2543,42.0855,42.1295,23300.0
2011-12-07 10:30:00,57.35,57.53,57.3,57.5,26500.0,42.0928,42.2249,42.0561,42.2029,26500.0
2011-12-07 11:00:00,57.51,57.66,57.51,57.64,11000.0,42.2102,42.3203,42.2102,42.3056,11000.0
2011-12-07 11:30:00,57.69,57.75,57.67,57.7,4800.0,42.3423,42.3864,42.3277,42.3497,4800.0
2011-12-07 12:00:00,57.72,57.89,57.67,57.89,8400.0,42.3644,42.4891,42.3277,42.4891,8400.0
2011-12-07 12:30:00,57.91,57.95,57.85,57.91,7000.0,42.5038,42.5332,42.4598,42.5038,7000.0
2011-12-07 13:00:00,57.91,57.92,57.83,57.92,3800.0,42.5038,42.5112,42.4451,42.5112,3800.0
2011-12-07 13:30:00,57.93,57.93,57.77,57.82,2800.0,42.5185,42.5185,42.4011,42.4378,2800.0
2011-12-07 14:00:00,57.86,57.87,57.73,57.84,10100.0,42.4671,42.4745,42.3717,42.4524,10100.0
2011-12-07 14:30:00,57.85,57.87,57.66,57.72,20500.0,42.4598,42.4745,42.3203,42.3644,20500.0
2011-12-07 15:00:00,57.71,58.02,57.68,57.97,16600.0,42.357,42.5845,42.335,42.5479,16600.0
2011-12-07 15:30:00,58.01,58.4,57.96,58.1,101500.0,42.5772,42.8635,42.5405,42.6433,101500.0
2011-12-08 09:30:00,57.69,57.78,57.55,57.55,47500.0,42.3423,42.4084,42.2396,42.2396,47500.0
2011-12-08 10:00:00,57.57,57.58,57.29,57.34,35400.0,42.2543,42.2616,42.0488,42.0855,35400.0
2011-12-08 10:30:00,57.34,57.57,57.32,57.4,16800.0,42.0855,42.2543,42.0708,42.1295,16800.0
2011-12-08 11:00:00,57.33,57.39,57.15,57.18,28600.0,42.0781,42.1222,41.946,41.968,28600.0
2011-12-08 11:30:00,57.16,57.23,56.98,57.16,14200.0,41.9533,42.0047,41.8212,41.9533,14200.0
2011-12-08 12:00:00,57.12,57.23,57.05,57.15,14900.0,41.924,42.0047,41.8726,41.946,14900.0
2011-12-08 12:30:00,57.13,57.16,57.02,57.08,10600.0,41.9313,41.9533,41.8506,41.8946,10600.0
2011-12-08 13:00:00,57.07,57.07,56.83,56.94,13700.0,41.8873,41.8873,41.7111,41.7919,13700.0
2011-12-08 13:30:00,56.92,57.02,56.88,57.02,24700.0,41.7772,41.8506,41.7478,41.8506,24700.0
2011-12-08 14:00:00,56.95,57.04,56.84,56.98,12700.0,41.7992,41.8653,41.7185,41.8212,12700.0
2011-12-08 14:30:00,56.94,57.0,56.75,56.8,22300.0,41.7919,41.8359,41.6524,41.6891,22300.0
2011-12-08 15:00:00,56.83,57.13,56.77,57.08,36700.0,41.7111,41.9313,41.6671,41.8946,36700.0
2011-12-08 15:30:00,57.06,57.25,56.54,56.71,95800.0,41.8799,42.0194,41.4983,41.6231,95800.0
2011-12-09 09:30:00,56.96,57.41,56.94,57.33,39000.0,41.8065,42.1368,41.7919,42.0781,39000.0
2011-12-09 10:00:00,57.39,57.5,57.31,57.34,13900.0,42.1222,42.2029,42.0634,42.0855,13900.0
2011-12-09 10:30:00,57.39,57.46,57.25,57.46,34800.0,42.1222,42.1735,42.0194,42.1735,34800.0
2011-12-09 11:00:00,57.48,57.64,57.48,57.64,20300.0,42.1882,42.3056,42.1882,42.3056,20300.0
2011-12-09 11:30:00,57.68,57.75,57.58,57.59,27100.0,42.335,42.3864,42.2616,42.2689,27100.0
2011-12-09 12:00:00,57.58,57.67,57.53,57.61,18500.0,42.2616,42.3277,42.2249,42.2836,18500.0
2011-12-09 12:30:00,57.6,57.7,57.6,57.63,9400.0,42.2763,42.3497,42.2763,42.2983,9400.0
2011-12-09 13:00:00,57.64,57.74,57.57,57.72,14800.0,42.3056,42.379,42.2543,42.3644,14800.0
2011-12-09 13:30:00,57.7,57.72,57.63,57.65,16100.0,42.3497,42.3644,42.2983,42.313,16100.0
2011-12-09 14:00:00,57.65,57.7,57.61,57.7,3900.0,42.313,42.3497,42.2836,42.3497,3900.0
2011-12-09 14:30:00,57.78,57.83,57.73,57.75,15700.0,42.4084,42.4451,42.3717,42.3864,15700.0
2011-12-09 15:00:00,57.76,57.77,57.65,57.77,22600.0,42.3937,42.4011,42.313,42.4011,22600.0
2011-12-09 15:30:00,57.76,57.85,57.64,57.68,24900.0,42.3937,42.4598,42.3056,42.335,24900.0
2011-12-12 09:30:00,57.14,57.17,56.87,56.9,30900.0,41.9387,41.9607,41.7405,41.7625,30900.0
2011-12-12 10:00:00,56.84,56.91,56.66,56.71,14500.0,41.7185,41.7698,41.5864,41.6231,14500.0
2011-12-12 10:30:00,56.7,56.77,56.67,56.74,14300.0,41.6157,41.6671,41.5937,41.6451,14300.0
2011-12-12 11:00:00,56.75,56.76,56.56,56.62,9200.0,41.6524,41.6598,41.513,41.557,9200.0
2011-12-12 11:30:00,56.63,56.65,56.28,56.37,30300.0,41.5643,41.579,41.3075,41.3735,30300.0
2011-12-12 12:00:00,56.39,56.44,56.36,56.4,7000.0,41.3882,41.4249,41.3662,41.3955,7000.0
2011-12-12 12:30:00,56.42,56.46,56.41,56.43,13700.0,41.4102,41.4396,41.4029,41.4175,13700.0
2011-12-12 13:00:00,56.42,56.47,56.33,56.46,20400.0,41.4102,41.4469,41.3442,41.4396,20400.0
2011-12-12 13:30:00,56.46,56.51,56.43,56.47,18000.0,41.4396,41.4763,41.4175,41.4469,18000.0
2011-12-12 14:00:00,56.45,56.52,56.35,56.48,10600.0,41.4322,41.4836,41.3588,41.4542,10600.0
2011-12-12 14:30:00,56.44,56.49,56.34,56.49,15700.0,41.4249,41.4616,41.3515,41.4616,15700.0
2011-12-12 15:00:00,56.51,56.57,56.39,56.57,9100.0,41.4763,41.5203,41.3882,41.5203,9100.0
2011-12-12 15:30:00,56.55,56.78,56.53,56.77,46300.0,41.5056,41.6744,41.4909,41.6671,46300.0
2011-12-13 09:30:00,57.1,57.36,57.1,57.31,26400.0,41.9093,42.1001,41.9093,42.0634,26400.0
2011-12-13 10:00:00,57.35,57.42,57.19,57.19,11700.0,42.0928,42.1442,41.9754,41.9754,11700.0
2011-12-13 10:30:00,57.17,57.23,56.93,57.07,13900.0,41.9607,42.0047,41.7845,41.8873,13900.0
2011-12-13 11:00:00,57.0,57.05,56.86,57.03,18500.0,41.8359,41.8726,41.7332,41.8579,18500.0
2011-12-13 11:30:00,57.07,57.12,57.04,57.1,14200.0,41.8873,41.924,41.8653,41.9093,14200.0
2011-12-13 12:00:00,57.14,57.14,57.07,57.08,5800.0,41.9387,41.9387,41.8873,41.8946,5800.0
2011-12-13 12:30:00,57.08,57.14,56.98,57.14,19400.0,41.8946,41.9387,41.8212,41.9387,19400.0
2011-12-13 13:00:00,57.13,57.16,57.02,57.05,74800.0,41.9313,41.9533,41.8506,41.8726,74800.0
2011-12-13 13:30:00,57.06,57.15,57.01,57.14,53600.0,41.8799,41.946,41.8432,41.9387,53600.0
2011-12-13 14:00:00,57.13,57.24,56.84,56.99,62600.0,41.9313,42.0121,41.7185,41.8286,62600.0
2011-12-13 14:30:00,56.98,56.98,56.5,56.65,28100.0,41.8212,41.8212,41.4689,41.579,28100.0
2011-12-13 15:00:00,56.63,56.77,56.25,56.27,64700.0,41.5643,41.6671,41.2854,41.3001,64700.0
2011-12-13 15:30:00,56.27,56.34,56.0,56.28,56800.0,41.3001,41.3515,41.1019,41.3075,56800.0
2011-12-14 09:30:00,55.99,56.31,55.91,56.09,29900.0,41.0946,41.3295,41.0359,41.168,29900.0
2011-12-14 10:00:00,56.03,56.03,55.76,56.01,41700.0,41.124,41.124,40.9258,41.1093,41700.0
2011-12-14 10:30:00,56.01,56.08,55.81,55.81,13400.0,41.1093,41.1607,40.9625,40.9625,13400.0
2011-12-14 11:00:00,55.81,55.88,55.77,55.82,38100.0,40.9625,41.0139,40.9331,40.9698,38100.0
2011-12-14 11:30:00,55.81,55.89,55.74,55.79,21000.0,40.9625,41.0212,40.9111,40.9478,21000.0
2011-12-14 12:00:00,55.81,55.97,55.77,55.89,33300.0,40.9625,41.0799,40.9331,41.0212,33300.0
2011-12-14 12:30:00,55.93,56.04,55.93,55.99,12400.0,41.0506,41.1313,41.0506,41.0946,12400.0
2011-12-14 13:00:00,55.98,56.2,55.95,56.19,24100.0,41.0873,41.2487,41.0652,41.2414,24100.0
2011-12-14 13:30:00,56.2,56.22,55.9,55.94,17200.0,41.2487,41.2634,41.0285,41.0579,17200.0
2011-12-14 14:00:00,55.95,55.97,55.83,55.95,14500.0,41.0652,41.0799,40.9772,41.0652,14500.0
2011-12-14 14:30:00,55.94,55.94,55.73,55.76,33600.0,41.0579,41.0579,40.9038,40.9258,33600.0
2011-12-14 15:00:00,55.76,55.91,55.73,55.86,25900.0,40.9258,41.0359,40.9038,40.9992,25900.0
2011-12-14 15:30:00,55.9,55.91,55.73,55.76,63300.0,41.0285,41.0359,40.9038,40.9258,63300.0
2011-12-15 09:30:00,56.34,56.48,56.31,56.42,55600.0,41.3515,41.4542,41.3295,41.4102,55600.0
2011-12-15 10:00:00,56.44,56.54,56.2,56.26,34700.0,41.4249,41.4983,41.2487,41.2928,34700.0
2011-12-15 10:30:00,56.26,56.27,55.98,56.07,33500.0,41.2928,41.3001,41.0873,41.1533,33500.0
2011-12-15 11:00:00,56.09,56.28,56.08,56.26,36100.0,41.168,41.3075,41.1607,41.2928,36100.0
2011-12-15 11:30:00,56.28,56.29,56.07,56.17,51900.0,41.3075,41.3148,41.1533,41.2267,51900.0
2011-12-15 12:00:00,56.18,56.33,56.18,56.3,7000.0,41.2341,41.3442,41.2341,41.3221,7000.0
2011-12-15 12:30:00,56.34,56.34,56.16,56.17,5800.0,41.3515,41.3515,41.2194,41.2267,5800.0
2011-12-15 13:00:00,56.2,56.24,56.17,56.19,5900.0,41.2487,41.2781,41.2267,41.2414,5900.0
2011-12-15 13:30:00,56.16,56.26,56.06,56.18,25100.0,41.2194,41.2928,41.146,41.2341,25100.0
2011-12-15 14:00:00,56.17,56.24,56.12,56.12,20600.0,41.2267,41.2781,41.19,41.19,20600.0
2011-12-15 14:30:00,56.1,56.13,56.02,56.09,14500.0,41.1753,41.1974,41.1166,41.168,14500.0
2011-12-15 15:00:00,56.07,56.23,56.05,56.15,22100.0,41.1533,41.2708,41.1386,41.212,22100.0
2011-12-15 15:30:00,56.17,56.21,55.99,56.07,46700.0,41.2267,41.2561,41.0946,41.1533,46700.0
2011-12-16 09:30:00,56.52,56.6,56.42,56.57,24800.0,41.4836,41.5423,41.4102,41.5203,24800.0
2011-12-16 10:00:00,56.56,56.74,56.52,56.64,25600.0,41.513,41.6451,41.4836,41.5717,25600.0
2011-12-16 10:30:00,56.61,56.68,56.6,56.6,18100.0,41.5497,41.601,41.5423,41.5423,18100.0
2011-12-16 11:00:00,56.66,56.66,56.54,56.58,26500.0,41.5864,41.5864,41.4983,41.5276,26500.0
2011-12-16 11:30:00,56.57,56.57,56.33,56.33,127300.0,41.5203,41.5203,41.3442,41.3442,127300.0
2011-12-16 12:00:00,56.29,56.35,56.26,56.26,3500.0,41.3148,41.3588,41.2928,41.2928,3500.0
2011-12-16 12:30:00,56.26,56.26,56.06,56.2,18500.0,41.2928,41.2928,41.146,41.2487,18500.0
2011-12-16 13:00:00,56.25,56.3,56.17,56.27,10400.0,41.2854,41.3221,41.2267,41.3001,10400.0
2011-12-16 13:30:00,56.24,56.3,56.12,56.12,16700.0,41.2781,41.3221,41.19,41.19,16700.0
2011-12-16 14:00:00,56.15,56.19,56.09,56.11,30900.0,41.212,41.2414,41.168,41.1827,30900.0
2011-12-16 14:30:00,56.06,56.27,56.06,56.19,100700.0,41.146,41.3001,41.146,41.2414,100700.0
2011-12-16 15:00:00,56.21,56.3,56.14,56.14,11100.0,41.2561,41.3221,41.2047,41.2047,11100.0
2011-12-16 15:30:00,56.17,56.3,56.16,56.21,22000.0,41.2267,41.3221,41.2194,41.2561,22000.0
2011-12-19 09:30:00,56.36,56.48,56.23,56.25,33300.0,41.3662,41.4542,41.2708,41.2854,33300.0
2011-12-19 10:00:00,56.27,56.27,56.15,56.17,16100.0,41.3001,41.3001,41.212,41.2267,16100.0
2011-12-19 10:30:00,56.21,56.28,55.88,55.89,14900.0,41.2561,41.3075,41.0139,41.0212,14900.0
2011-12-19 11:00:00,55.92,55.92,55.7,55.81,21000.0,41.0432,41.0432,40.8818,40.9625,21000.0
2011-12-19 11:30:00,55.82,55.82,55.52,55.6,24000.0,40.9698,40.9698,40.7496,40.8084,24000.0
2011-12-19 12:00:00,55.61,55.72,55.61,55.7,17300.0,40.8157,40.8964,40.8157,40.8818,17300.0
2011-12-19 12:30:00,55.66,55.68,55.61,55.68,12600.0,40.8524,40.8671,40.8157,40.8671,12600.0
2011-12-19 13:00:00,55.75,55.76,55.65,55.68,12400.0,40.9185,40.9258,40.8451,40.8671,12400.0
2011-12-19 13:30:00,55.7,55.85,55.61,55.81,23500.0,40.8818,40.9918,40.8157,40.9625,23500.0
2011-12-19 14:00:00,55.77,55.79,55.63,55.66,30000.0,40.9331,40.9478,40.8304,40.8524,30000.0
2011-12-19 14:30:00,55.66,55.73,55.6,55.73,29600.0,40.8524,40.9038,40.8084,40.9038,29600.0
2011-12-19 15:00:00,55.71,55.71,55.27,55.29,25900.0,40.8891,40.8891,40.5661,40.5808,25900.0
2011-12-19 15:30:00,55.29,55.37,55.2,55.37,36200.0,40.5808,40.6395,40.5148,40.6395,36200.0
2011-12-20 09:30:00,56.21,56.74,56.21,56.63,56400.0,41.2561,41.6451,41.2561,41.5643,56400.0
2011-12-20 10:00:00,56.66,56.83,56.59,56.82,33100.0,41.5864,41.7111,41.535,41.7038,33100.0
2011-12-20 10:30:00,56.83,56.9,56.8,56.86,17100.0,41.7111,41.7625,41.6891,41.7332,17100.0
2011-12-20 11:00:00,56.86,56.98,56.86,56.87,25200.0,41.7332,41.8212,41.7332,41.7405,25200.0
2011-12-20 11:30:00,56.91,56.92,56.78,56.86,28800.0,41.7698,41.7772,41.6744,41.7332,28800.0
2011-12-20 12:00:00,56.85,56.89,56.78,56.88,28100.0,41.7258,41.7552,41.6744,41.7478,28100.0
2011-12-20 12:30:00,56.88,56.95,56.85,56.92,16100.0,41.7478,41.7992,41.7258,41.7772,16100.0
2011-12-20 13:00:00,56.95,57.11,56.95,57.01,16000.0,41.7992,41.9166,41.7992,41.8432,16000.0
2011-12-20 13:30:00,57.02,57.03,56.99,57.03,22100.0,41.8506,41.8579,41.8286,41.8579,22100.0
2011-12-20 14:00:00,57.03,57.05,56.92,57.04,29500.0,41.8579,41.8726,41.7772,41.8653,29500.0
2011-12-20 14:30:00,57.05,57.24,57.05,57.16,20900.0,41.8726,42.0121,41.8726,41.9533,20900.0
2011-12-20 15:00:00,57.16,57.23,57.13,57.18,31700.0,41.9533,42.0047,41.9313,41.968,31700.0
2011-12-20 15:30:00,57.18,57.26,57.08,57.15,53800.0,41.968,42.0267,41.8946,41.946,53800.0
2011-12-21 09:30:00,57.17,57.31,56.89,56.93,40500.0,41.9607,42.0634,41.7552,41.7845,40500.0
2011-12-21 10:00:00,56.93,57.21,56.85,57.07,24100.0,41.7845,41.99,41.7258,41.8873,24100.0
2011-12-21 10:30:00,57.1,57.21,56.96,57.0,31300.0,41.9093,41.99,41.8065,41.8359,31300.0
2011-12-21 11:00:00,56.99,56.99,56.81,56.9,29900.0,41.8286,41.8286,41.6965,41.7625,29900.0
2011-12-21 11:30:00,56.89,56.95,56.86,56.94,16700.0,41.7552,41.7992,41.7332,41.7919,16700.0
2011-12-21 12:00:00,56.98,56.98,56.73,56.78,29200.0,41.8212,41.8212,41.6377,41.6744,29200.0
2011-12-21 12:30:00,56.81,57.05,56.8,57.05,34800.0,41.6965,41.8726,41.6891,41.8726,34800.0
2011-12-21 13:00:00,57.04,57.15,57.02,57.03,38300.0,41.8653,41.946,41.8506,41.8579,38300.0
2011-12-21 13:30:00,57.05,57.16,56.96,57.15,39600.0,41.8726,41.9533,41.8065,41.946,39600.0
2011-12-21 14:00:00,57.16,57.23,57.13,57.15,52100.0,41.9533,42.0047,41.9313,41.946,52100.0
2011-12-21 14:30:00,57.17,57.31,57.12,57.26,75700.0,41.9607,42.0634,41.924,42.0267,75700.0
2011-12-21 15:00:00,57.23,57.42,57.19,57.38,32000.0,42.0047,42.1442,41.9754,42.1148,32000.0
2011-12-21 15:30:00,57.39,57.55,57.31,57.49,67200.0,42.1222,42.2396,42.0634,42.1955,67200.0
2011-12-22 09:30:00,57.24,57.61,57.24,57.59,63400.0,42.297,42.5705,42.297,42.5557,63400.0
2011-12-22 10:00:00,57.65,57.68,57.5,57.63,83000.0,42.6,42.6222,42.4892,42.5852,83000.0
2011-12-22 10:30:00,57.62,57.63,57.44,57.56,18000.0,42.5778,42.5852,42.4448,42.5335,18000.0
2011-12-22 11:00:00,57.57,57.62,57.5,57.52,27600.0,42.5409,42.5778,42.4892,42.504,27600.0
2011-12-22 11:30:00,57.55,57.62,57.5,57.6,16600.0,42.5261,42.5778,42.4892,42.5631,16600.0
2011-12-22 12:00:00,57.61,57.78,57.59,57.78,49300.0,42.5705,42.6961,42.5557,42.6961,49300.0
2011-12-22 12:30:00,57.77,57.8,57.74,57.76,25100.0,42.6887,42.7109,42.6665,42.6813,25100.0
2011-12-22 13:00:00,57.77,57.84,57.72,57.83,12900.0,42.6887,42.7404,42.6517,42.733,12900.0
2011-12-22 13:30:00,57.83,57.88,57.83,57.84,9700.0,42.733,42.77,42.733,42.7404,9700.0
2011-12-22 14:00:00,57.79,57.86,57.77,57.84,29500.0,42.7035,42.7552,42.6887,42.7404,29500.0
2011-12-22 14:30:00,57.83,57.87,57.7,57.7,18800.0,42.733,42.7626,42.637,42.637,18800.0
2011-12-22 15:00:00,57.72,57.87,57.72,57.85,15400.0,42.6517,42.7626,42.6517,42.7478,15400.0
2011-12-22 15:30:00,57.84,57.87,57.73,57.81,70600.0,42.7404,42.7626,42.6591,42.7182,70600.0
2011-12-23 09:30:00,58.07,58.08,57.87,58.01,26400.0,42.9104,42.9178,42.7626,42.866,26400.0
2011-12-23 10:00:00,58.0,58.07,57.97,58.03,25300.0,42.8586,42.9104,42.8365,42.8808,25300.0
2011-12-23 10:30:00,58.02,58.07,58.02,58.07,15000.0,42.8734,42.9104,42.8734,42.9104,15000.0
2011-12-23 11:00:00,58.1,58.16,58.05,58.14,5200.0,42.9325,42.9769,42.8956,42.9621,5200.0
2011-12-23 11:30:00,58.16,58.21,58.16,58.19,9000.0,42.9769,43.0138,42.9769,42.999,9000.0
2011-12-23 12:00:00,58.21,58.23,58.17,58.21,55400.0,43.0138,43.0286,42.9843,43.0138,55400.0
2011-12-23 12:30:00,58.2,58.27,58.2,58.23,10600.0,43.0064,43.0582,43.0064,43.0286,10600.0
2011-12-23 13:00:00,58.23,58.23,58.15,58.17,148400.0,43.0286,43.0286,42.9695,42.9843,148400.0
2011-12-23 13:30:00,58.16,58.18,58.13,58.18,11500.0,42.9769,42.9917,42.9547,42.9917,11500.0
2011-12-23 14:00:00,58.16,58.17,58.13,58.13,16000.0,42.9769,42.9843,42.9547,42.9547,16000.0
2011-12-23 14:30:00,58.15,58.17,58.14,58.15,10600.0,42.9695,42.9843,42.9621,42.9695,10600.0
2011-12-23 15:00:00,58.15,58.17,58.12,58.13,19800.0,42.9695,42.9843,42.9473,42.9547,19800.0
2011-12-23 15:30:00,58.12,58.32,58.12,58.3,39100.0,42.9473,43.0951,42.9473,43.0803,39100.0
2011-12-27 09:30:00,58.21,58.43,58.11,58.43,32400.0,43.0138,43.1764,42.9399,43.1764,32400.0
2011-12-27 10:00:00,58.43,58.48,58.38,58.42,30100.0,43.1764,43.2133,43.1394,43.169,30100.0
2011-12-27 10:30:00,58.41,58.43,58.25,58.26,7800.0,43.1616,43.1764,43.0434,43.0508,7800.0
2011-12-27 11:00:00,58.23,58.34,58.23,58.34,9100.0,43.0286,43.1099,43.0286,43.1099,9100.0
2011-12-27 11:30:00,58.32,58.34,58.27,58.32,40700.0,43.0951,43.1099,43.0582,43.0951,40700.0
2011-12-27 12:00:00,58.32,58.37,58.32,58.34,7100.0,43.0951,43.1321,43.0951,43.1099,7100.0
2011-12-27 12:30:00,58.34,58.37,58.31,58.31,11300.0,43.1099,43.1321,43.0877,43.0877,11300.0
2011-12-27 13:00:00,58.3,58.32,58.28,58.31,12300.0,43.0803,43.0951,43.0655,43.0877,12300.0
2011-12-27 13:30:00,58.3,58.39,58.28,58.38,15500.0,43.0803,43.1468,43.0655,43.1394,15500.0
2011-12-27 14:00:00,58.36,58.39,58.28,58.28,34600.0,43.1247,43.1468,43.0655,43.0655,34600.0
2011-12-27 14:30:00,58.29,58.34,58.26,58.3,8500.0,43.0729,43.1099,43.0508,43.0803,8500.0
2011-12-27 15:00:00,58.32,58.36,58.27,58.29,24700.0,43.0951,43.1247,43.0582,43.0729,24700.0
2011-12-27 15:30:00,58.3,58.31,58.2,58.2,23800.0,43.0803,43.0877,43.0064,43.0064,23800.0
2011-12-28 09:30:00,58.25,58.25,57.81,57.85,24000.0,43.0434,43.0434,42.7182,42.7478,24000.0
2011-12-28 10:00:00,57.81,57.95,57.66,57.67,29200.0,42.7182,42.8217,42.6074,42.6148,29200.0
2011-12-28 10:30:00,57.64,57.72,57.58,57.67,19100.0,42.5926,42.6517,42.5483,42.6148,19100.0
2011-12-28 11:00:00,57.66,57.7,57.5,57.53,38200.0,42.6074,42.637,42.4892,42.5113,38200.0
2011-12-28 11:30:00,57.52,57.54,57.4,57.45,25800.0,42.504,42.5187,42.4153,42.4522,25800.0
2011-12-28 12:00:00,57.49,57.54,57.4,57.51,24500.0,42.4818,42.5187,42.4153,42.4966,24500.0
2011-12-28 12:30:00,57.52,57.56,57.46,57.46,16000.0,42.504,42.5335,42.4596,42.4596,16000.0
2011-12-28 13:00:00,57.46,57.57,57.44,57.56,12200.0,42.4596,42.5409,42.4448,42.5335,12200.0
2011-12-28 13:30:00,57.59,57.66,57.59,57.65,12000.0,42.5557,42.6074,42.5557,42.6,12000.0
2011-12-28 14:00:00,57.64,57.64,57.49,57.53,10000.0,42.5926,42.5926,42.4818,42.5113,10000.0
2011-12-28 14:30:00,57.53,57.55,57.44,57.48,11700.0,42.5113,42.5261,42.4448,42.4744,11700.0
2011-12-28 15:00:00,57.5,57.55,57.36,57.41,25800.0,42.4892,42.5261,42.3857,42.4227,25800.0
2011-12-28 15:30:00,57.38,57.49,57.35,57.45,137100.0,42.4005,42.4818,42.3783,42.4522,137100.0
2011-12-29 09:30:00,57.57,57.77,57.53,57.73,77100.0,42.5409,42.6887,42.5113,42.6591,77100.0
2011-12-29 10:00:00,57.75,57.9,57.75,57.89,31600.0,42.6739,42.7848,42.6739,42.7774,31600.0
2011-12-29 10:30:00,57.94,58.0,57.92,57.95,22700.0,42.8143,42.8586,42.7995,42.8217,22700.0
2011-12-29 11:00:00,57.97,57.97,57.79,57.89,25400.0,42.8365,42.8365,42.7035,42.7774,25400.0
2011-12-29 11:30:00,57.87,58.02,57.87,58.02,71000.0,42.7626,42.8734,42.7626,42.8734,71000.0
2011-12-29 12:00:00,58.02,58.02,57.92,57.97,143000.0,42.8734,42.8734,42.7995,42.8365,143000.0
2011-12-29 12:30:00,57.93,57.95,57.86,57.92,19100.0,42.8069,42.8217,42.7552,42.7995,19100.0
2011-12-29 13:00:00,57.94,57.99,57.87,57.93,19000.0,42.8143,42.8513,42.7626,42.8069,19000.0
2011-12-29 13:30:00,57.91,58.0,57.89,57.92,35400.0,42.7921,42.8586,42.7774,42.7995,35400.0
2011-12-29 14:00:00,57.96,57.96,57.92,57.93,24800.0,42.8291,42.8291,42.7995,42.8069,24800.0
2011-12-29 14:30:00,57.94,57.95,57.91,57.92,26200.0,42.8143,42.8217,42.7921,42.7995,26200.0
2011-12-29 15:00:00,57.94,58.04,57.92,58.0,46500.0,42.8143,42.8882,42.7995,42.8586,46500.0
2011-12-29 15:30:00,57.99,58.14,57.99,58.1,49400.0,42.8513,42.9621,42.8513,42.9325,49400.0
2011-12-30 09:30:00,57.98,58.07,57.95,58.07,16300.0,42.8439,42.9104,42.8217,42.9104,16300.0
2011-12-30 10:00:00,58.07,58.13,58.0,58.04,37100.0,42.9104,42.9547,42.8586,42.8882,37100.0
2011-12-30 10:30:00,58.04,58.09,58.01,58.05,40400.0,42.8882,42.9251,42.866,42.8956,40400.0
2011-12-30 11:00:00,58.08,58.11,58.04,58.08,31400.0,42.9178,42.9399,42.8882,42.9178,31400.0
2011-12-30 11:30:00,58.09,58.1,57.99,57.99,24500.0,42.9251,42.9325,42.8513,42.8513,24500.0
2011-12-30 12:00:00,57.98,58.02,57.97,57.98,30500.0,42.8439,42.8734,42.8365,42.8439,30500.0
2011-12-30 12:30:00,57.99,58.03,57.99,58.01,12200.0,42.8513,42.8808,42.8513,42.866,12200.0
2011-12-30 13:00:00,58.0,58.03,58.0,58.02,18300.0,42.8586,42.8808,42.8586,42.8734,18300.0
2011-12-30 13:30:00,58.02,58.05,58.0,58.03,19400.0,42.8734,42.8956,42.8586,42.8808,19400.0
2011-12-30 14:00:00,58.01,58.02,57.87,57.9,18700.0,42.866,42.8734,42.7626,42.7848,18700.0
2011-12-30 14:30:00,57.91,57.95,57.91,57.93,18500.0,42.7921,42.8217,42.7921,42.8069,18500.0
2011-12-30 15:00:00,57.97,58.05,57.95,57.99,17000.0,42.8365,42.8956,42.8217,42.8513,17000.0
2011-12-30 15:30:00,58.01,58.01,57.83,57.84,26200.0,42.866,42.866,42.733,42.7404,26200.0
2012-01-03 09:30:00,58.95,59.08,58.94,59.02,41000.0,43.5606,43.6567,43.5533,43.6124,41000.0
2012-01-03 10:00:00,59.02,59.3,59.0,59.19,48900.0,43.6124,43.8193,43.5976,43.738,48900.0
2012-01-03 10:30:00,59.21,59.25,59.17,59.24,25000.0,43.7528,43.7823,43.7232,43.7749,25000.0
2012-01-03 11:00:00,59.25,59.29,59.2,59.24,17400.0,43.7823,43.8119,43.7454,43.7749,17400.0
2012-01-03 11:30:00,59.22,59.25,59.09,59.12,32500.0,43.7602,43.7823,43.6641,43.6863,32500.0
2012-01-03 12:00:00,59.09,59.12,59.04,59.09,13700.0,43.6641,43.6863,43.6271,43.6641,13700.0
2012-01-03 12:30:00,59.09,59.1,58.88,58.92,34600.0,43.6641,43.6715,43.5089,43.5385,34600.0
2012-01-03 13:00:00,58.89,58.98,58.88,58.92,53500.0,43.5163,43.5828,43.5089,43.5385,53500.0
2012-01-03 13:30:00,58.92,59.03,58.89,59.02,15500.0,43.5385,43.6198,43.5163,43.6124,15500.0
2012-01-03 14:00:00,59.02,59.06,58.99,59.06,11600.0,43.6124,43.6419,43.5902,43.6419,11600.0
2012-01-03 14:30:00,59.06,59.19,59.05,59.18,12500.0,43.6419,43.738,43.6345,43.7306,12500.0
2012-01-03 15:00:00,59.18,59.18,59.01,59.05,21100.0,43.7306,43.7306,43.605,43.6345,21100.0
2012-01-03 15:30:00,59.07,59.14,58.91,58.93,28800.0,43.6493,43.701,43.5311,43.5459,28800.0
2012-01-04 09:30:00,58.65,58.84,58.65,58.81,65200.0,43.339,43.4794,43.339,43.4572,65200.0
2012-01-04 10:00:00,58.8,58.83,58.56,58.59,53200.0,43.4498,43.472,43.2725,43.2946,53200.0
2012-01-04 10:30:00,58.58,58.64,58.51,58.6,28900.0,43.2872,43.3316,43.2355,43.302,28900.0
2012-01-04 11:00:00,58.63,58.71,58.62,58.69,46500.0,43.3242,43.3833,43.3168,43.3685,46500.0
2012-01-04 11:30:00,58.69,58.83,58.68,58.8,106800.0,43.3685,43.472,43.3611,43.4498,106800.0
2012-01-04 12:00:00,58.8,58.98,58.78,58.96,141600.0,43.4498,43.5828,43.435,43.568,141600.0
2012-01-04 12:30:00,58.97,58.99,58.89,58.99,59800.0,43.5754,43.5902,43.5163,43.5902,59800.0
2012-01-04 13:00:00,58.97,58.97,58.86,58.91,72900.0,43.5754,43.5754,43.4941,43.5311,72900.0
2012-01-04 13:30:00,58.91,59.04,58.9,59.04,76500.0,43.5311,43.6271,43.5237,43.6271,76500.0
2012-01-04 14:00:00,59.03,59.03,58.91,58.99,158100.0,43.6198,43.6198,43.5311,43.5902,158100.0
2012-01-04 14:30:00,59.0,59.09,59.0,59.05,172600.0,43.5976,43.6641,43.5976,43.6345,172600.0
2012-01-04 15:00:00,59.03,59.04,58.95,59.0,187500.0,43.6198,43.6271,43.5606,43.5976,187500.0
2012-01-04 15:30:00,59.0,59.1,58.97,59.0,379300.0,43.5976,43.6715,43.5754,43.5976,379300.0
2012-01-05 09:30:00,58.63,58.65,58.37,58.48,91700.0,43.3242,43.339,43.1321,43.2133,91700.0
2012-01-05 10:00:00,58.45,58.72,58.32,58.68,72600.0,43.1912,43.3907,43.0951,43.3611,72600.0
2012-01-05 10:30:00,58.69,58.69,58.47,58.55,51600.0,43.3685,43.3685,43.2059,43.2651,51600.0
2012-01-05 11:00:00,58.55,58.81,58.54,58.81,11500.0,43.2651,43.4572,43.2577,43.4572,11500.0
2012-01-05 11:30:00,58.82,58.95,58.81,58.86,22300.0,43.4646,43.5606,43.4572,43.4941,22300.0
2012-01-05 12:00:00,58.89,58.97,58.85,58.96,6400.0,43.5163,43.5754,43.4867,43.568,6400.0
2012-01-05 12:30:00,58.97,59.17,58.93,59.17,34500.0,43.5754,43.7232,43.5459,43.7232,34500.0
2012-01-05 13:00:00,59.16,59.26,59.13,59.26,4400.0,43.7158,43.7897,43.6936,43.7897,4400.0
2012-01-05 13:30:00,59.25,59.36,59.24,59.27,18000.0,43.7823,43.8636,43.7749,43.7971,18000.0
2012-01-05 14:00:00,59.28,59.31,59.14,59.17,11500.0,43.8045,43.8267,43.701,43.7232,11500.0
2012-01-05 14:30:00,59.17,59.2,59.14,59.14,136700.0,43.7232,43.7454,43.701,43.701,136700.0
2012-01-05 15:00:00,59.1,59.22,59.1,59.16,17100.0,43.6715,43.7602,43.6715,43.7158,17100.0
2012-01-05 15:30:00,59.17,59.28,59.12,59.26,52200.0,43.7232,43.8045,43.6863,43.7897,52200.0
2012-01-06 09:30:00,59.32,59.32,58.83,58.89,50000.0,43.834,43.834,43.472,43.5163,50000.0
2012-01-06 10:00:00,58.9,59.07,58.87,59.0,42000.0,43.5237,43.6493,43.5015,43.5976,42000.0
2012-01-06 10:30:00,59.04,59.22,59.01,59.1,9200.0,43.6271,43.7602,43.605,43.6715,9200.0
2012-01-06 11:00:00,59.18,59.25,59.13,59.21,15100.0,43.7306,43.7823,43.6936,43.7528,15100.0
2012-01-06 11:30:00,59.22,59.33,59.2,59.25,36200.0,43.7602,43.8414,43.7454,43.7823,36200.0
2012-01-06 12:00:00,59.25,59.26,59.17,59.23,13700.0,43.7823,43.7897,43.7232,43.7675,13700.0
2012-01-06 12:30:00,59.24,59.26,59.1,59.11,19100.0,43.7749,43.7897,43.6715,43.6789,19100.0
2012-01-06 13:00:00,59.15,59.19,59.07,59.07,14300.0,43.7084,43.738,43.6493,43.6493,14300.0
2012-01-06 13:30:00,59.08,59.25,59.05,59.22,8700.0,43.6567,43.7823,43.6345,43.7602,8700.0
2012-01-06 14:00:00,59.23,59.23,59.14,59.19,14400.0,43.7675,43.7675,43.701,43.738,14400.0
2012-01-06 14:30:00,59.21,59.23,59.15,59.19,5500.0,43.7528,43.7675,43.7084,43.738,5500.0
2012-01-06 15:00:00,59.14,59.19,59.08,59.13,21300.0,43.701,43.738,43.6567,43.6936,21300.0
2012-01-06 15:30:00,59.12,59.19,59.03,59.08,40900.0,43.6863,43.738,43.6198,43.6567,40900.0
2012-01-09 09:30:00,59.18,59.2,59.05,59.14,26100.0,43.7306,43.7454,43.6345,43.701,26100.0
2012-01-09 10:00:00,59.13,59.33,59.05,59.33,23300.0,43.6936,43.8414,43.6345,43.8414,23300.0
2012-01-09 10:30:00,59.33,59.36,59.13,59.15,27700.0,43.8414,43.8636,43.6936,43.7084,27700.0
2012-01-09 11:00:00,59.13,59.18,59.02,59.11,74500.0,43.6936,43.7306,43.6124,43.6789,74500.0
2012-01-09 11:30:00,59.11,59.21,59.07,59.16,27500.0,43.6789,43.7528,43.6493,43.7158,27500.0
2012-01-09 12:00:00,59.17,59.25,59.13,59.25,67200.0,43.7232,43.7823,43.6936,43.7823,67200.0
2012-01-09 12:30:00,59.21,59.27,59.21,59.22,38600.0,43.7528,43.7971,43.7528,43.7602,38600.0
2012-01-09 13:00:00,59.28,59.3,59.23,59.28,23800.0,43.8045,43.8193,43.7675,43.8045,23800.0
2012-01-09 13:30:00,59.27,59.34,59.22,59.32,153400.0,43.7971,43.8488,43.7602,43.834,153400.0
2012-01-09 14:00:00,59.33,59.36,59.31,59.34,16300.0,43.8414,43.8636,43.8267,43.8488,16300.0
2012-01-09 14:30:00,59.34,59.39,59.27,59.28,60500.0,43.8488,43.8858,43.7971,43.8045,60500.0
2012-01-09 15:00:00,59.28,59.35,59.28,59.31,32000.0,43.8045,43.8562,43.8045,43.8267,32000.0
2012-01-09 15:30:00,59.3,59.4,59.29,59.33,248200.0,43.8193,43.8932,43.8119,43.8414,248200.0
2012-01-10 09:30:00,59.99,60.1,59.91,60.02,99200.0,44.3291,44.4104,44.27,44.3513,99200.0
2012-01-10 10:00:00,60.07,60.17,60.06,60.1,177900.0,44.3883,44.4621,44.3809,44.4104,177900.0
2012-01-10 10:30:00,60.09,60.17,60.05,60.11,65500.0,44.403,44.4621,44.3735,44.4178,65500.0
2012-01-10 11:00:00,60.09,60.13,59.99,60.1,89000.0,44.403,44.4326,44.3291,44.4104,89000.0
2012-01-10 11:30:00,60.1,60.13,60.04,60.07,82300.0,44.4104,44.4326,44.3661,44.3883,82300.0
2012-01-10 12:00:00,60.07,60.09,59.89,59.92,99800.0,44.3883,44.403,44.2552,44.2774,99800.0
2012-01-10 12:30:00,59.91,59.97,59.9,59.97,34000.0,44.27,44.3144,44.2626,44.3144,34000.0
2012-01-10 13:00:00,59.98,60.08,59.89,59.94,186700.0,44.3218,44.3956,44.2552,44.2922,186700.0
2012-01-10 13:30:00,59.95,60.02,59.94,59.98,44800.0,44.2996,44.3513,44.2922,44.3218,44800.0
2012-01-10 14:00:00,59.99,60.04,59.95,60.01,36200.0,44.3291,44.3661,44.2996,44.3439,36200.0
2012-01-10 14:30:00,60.02,60.08,60.0,60.05,117100.0,44.3513,44.3956,44.3365,44.3735,117100.0
2012-01-10 15:00:00,60.05,60.07,59.96,59.99,115200.0,44.3735,44.3883,44.307,44.3291,115200.0
2012-01-10 15:30:00,59.99,60.01,59.89,60.0,173300.0,44.3291,44.3439,44.2552,44.3365,173300.0
2012-01-11 09:30:00,59.82,59.95,59.68,59.8,40800.0,44.2035,44.2996,44.1001,44.1887,40800.0
2012-01-11 10:00:00,59.74,59.94,59.73,59.94,20600.0,44.1444,44.2922,44.137,44.2922,20600.0
2012-01-11 10:30:00,59.91,60.04,59.88,59.9,26000.0,44.27,44.3661,44.2479,44.2626,26000.0
2012-01-11 11:00:00,59.9,59.94,59.84,59.87,27500.0,44.2626,44.2922,44.2183,44.2405,27500.0
2012-01-11 11:30:00,59.87,60.0,59.87,59.91,18700.0,44.2405,44.3365,44.2405,44.27,18700.0
2012-01-11 12:00:00,59.95,60.05,59.9,59.98,25200.0,44.2996,44.3735,44.2626,44.3218,25200.0
2012-01-11 12:30:00,60.0,60.05,59.98,60.01,4400.0,44.3365,44.3735,44.3218,44.3439,4400.0
2012-01-11 13:00:00,60.03,60.1,60.03,60.09,20700.0,44.3587,44.4104,44.3587,44.403,20700.0
2012-01-11 13:30:00,60.1,60.16,60.09,60.11,14500.0,44.4104,44.4548,44.403,44.4178,14500.0
2012-01-11 14:00:00,60.09,60.11,59.97,60.01,20500.0,44.403,44.4178,44.3144,44.3439,20500.0
2012-01-11 14:30:00,60.03,60.13,60.02,60.07,11600.0,44.3587,44.4326,44.3513,44.3883,11600.0
2012-01-11 15:00:00,60.06,60.24,60.06,60.24,18300.0,44.3809,44.5139,44.3809,44.5139,18300.0
2012-01-11 15:30:00,60.24,60.24,60.13,60.16,33900.0,44.5139,44.5139,44.4326,44.4548,33900.0
2012-01-12 09:30:00,60.36,60.49,60.19,60.26,29100.0,44.6025,44.6986,44.4769,44.5287,29100.0
2012-01-12 10:00:00,60.24,60.27,59.96,60.01,14200.0,44.5139,44.536,44.307,44.3439,14200.0
2012-01-12 10:30:00,60.04,60.05,59.85,59.97,10600.0,44.3661,44.3735,44.2257,44.3144,10600.0
2012-01-12 11:00:00,59.94,60.06,59.94,60.02,8300.0,44.2922,44.3809,44.2922,44.3513,8300.0
2012-01-12 11:30:00,60.02,60.09,60.0,60.09,10600.0,44.3513,44.403,44.3365,44.403,10600.0
2012-01-12 12:00:00,60.11,60.16,60.07,60.16,21400.0,44.4178,44.4548,44.3883,44.4548,21400.0
2012-01-12 12:30:00,60.16,60.21,60.12,60.21,20400.0,44.4548,44.4917,44.4252,44.4917,20400.0
2012-01-12 13:00:00,60.22,60.29,60.2,60.2,4100.0,44.4991,44.5508,44.4843,44.4843,4100.0
2012-01-12 13:30:00,60.21,60.21,60.09,60.2,16600.0,44.4917,44.4917,44.403,44.4843,16600.0
2012-01-12 14:00:00,60.2,60.22,60.1,60.16,7200.0,44.4843,44.4991,44.4104,44.4548,7200.0
2012-01-12 14:30:00,60.2,60.31,60.2,60.29,44100.0,44.4843,44.5656,44.4843,44.5508,44100.0
2012-01-12 15:00:00,60.29,60.35,60.27,60.35,36100.0,44.5508,44.5952,44.536,44.5952,36100.0
2012-01-12 15:30:00,60.35,60.43,60.3,60.37,64400.0,44.5952,44.6543,44.5582,44.6099,64400.0
2012-01-13 09:30:00,59.79,59.84,59.65,59.76,49200.0,44.1814,44.2183,44.0779,44.1592,49200.0
2012-01-13 10:00:00,59.79,59.79,59.36,59.52,18100.0,44.1814,44.1814,43.8636,43.9818,18100.0
2012-01-13 10:30:00,59.54,59.67,59.48,59.67,14300.0,43.9966,44.0927,43.9523,44.0927,14300.0
2012-01-13 11:00:00,59.71,59.79,59.7,59.78,9400.0,44.1222,44.1814,44.1148,44.174,9400.0
2012-01-13 11:30:00,59.85,59.87,59.8,59.8,23800.0,44.2257,44.2405,44.1887,44.1887,23800.0
2012-01-13 12:00:00,59.76,59.76,59.66,59.66,7200.0,44.1592,44.1592,44.0853,44.0853,7200.0
2012-01-13 12:30:00,59.62,59.73,59.6,59.72,10500.0,44.0557,44.137,44.041,44.1296,10500.0
2012-01-13 13:00:00,59.7,59.7,59.52,59.56,3800.0,44.1148,44.1148,43.9818,44.0114,3800.0
2012-01-13 13:30:00,59.57,59.77,59.56,59.7,25200.0,44.0188,44.1666,44.0114,44.1148,25200.0
2012-01-13 14:00:00,59.67,59.78,59.67,59.78,9900.0,44.0927,44.174,44.0927,44.174,9900.0
2012-01-13 14:30:00,59.82,59.82,59.75,59.8,24700.0,44.2035,44.2035,44.1518,44.1887,24700.0
2012-01-13 15:00:00,59.83,59.94,59.81,59.9,9400.0,44.2109,44.2922,44.1961,44.2626,9400.0
2012-01-13 15:30:00,59.94,59.97,59.9,59.97,22500.0,44.2922,44.3144,44.2626,44.3144,22500.0
2012-01-17 09:30:00,60.51,60.62,60.37,60.48,89600.0,44.7134,44.7947,44.6099,44.6912,89600.0
2012-01-17 10:00:00,60.46,60.48,60.3,60.4,55200.0,44.6764,44.6912,44.5582,44.6321,55200.0
2012-01-17 10:30:00,60.39,60.42,60.25,60.33,16000.0,44.6247,44.6469,44.5213,44.5804,16000.0
2012-01-17 11:00:00,60.34,60.41,60.31,60.38,38300.0,44.5878,44.6395,44.5656,44.6173,38300.0
2012-01-17 11:30:00,60.41,60.42,60.36,60.4,15300.0,44.6395,44.6469,44.6025,44.6321,15300.0
2012-01-17 12:00:00,60.4,60.45,60.37,60.39,4800.0,44.6321,44.6691,44.6099,44.6247,4800.0
2012-01-17 12:30:00,60.38,60.38,60.25,60.27,6100.0,44.6173,44.6173,44.5213,44.536,6100.0
2012-01-17 13:00:00,60.31,60.34,60.3,60.33,7300.0,44.5656,44.5878,44.5582,44.5804,7300.0
2012-01-17 13:30:00,60.29,60.35,60.24,60.32,9000.0,44.5508,44.5952,44.5139,44.573,9000.0
2012-01-17 14:00:00,60.32,60.34,60.26,60.26,66700.0,44.573,44.5878,44.5287,44.5287,66700.0
2012-01-17 14:30:00,60.25,60.25,60.01,60.05,82800.0,44.5213,44.5213,44.3439,44.3735,82800.0
2012-01-17 15:00:00,60.05,60.07,59.87,59.97,156700.0,44.3735,44.3883,44.2405,44.3144,156700.0
2012-01-17 15:30:00,59.98,60.06,59.94,59.99,27000.0,44.3218,44.3809,44.2922,44.3291,27000.0
2012-01-18 09:30:00,60.0,60.24,59.85,60.19,63000.0,44.3365,44.5139,44.2257,44.4769,63000.0
2012-01-18 10:00:00,60.3,60.41,60.24,60.39,26400.0,44.5582,44.6395,44.5139,44.6247,26400.0
2012-01-18 10:30:00,60.38,60.44,60.35,60.37,13400.0,44.6173,44.6617,44.5952,44.6099,13400.0
2012-01-18 11:00:00,60.37,60.46,60.35,60.37,9700.0,44.6099,44.6764,44.5952,44.6099,9700.0
2012-01-18 11:30:00,60.4,60.43,60.31,60.35,20100.0,44.6321,44.6543,44.5656,44.5952,20100.0
2012-01-18 12:00:00,60.38,60.59,60.38,60.57,14100.0,44.6173,44.7725,44.6173,44.7577,14100.0
2012-01-18 12:30:00,60.57,60.64,60.53,60.59,24300.0,44.7577,44.8095,44.7282,44.7725,24300.0
2012-01-18 13:00:00,60.61,60.61,60.55,60.57,39700.0,44.7873,44.7873,44.7429,44.7577,39700.0
2012-01-18 13:30:00,60.58,60.67,60.51,60.52,53000.0,44.7651,44.8316,44.7134,44.7208,53000.0
2012-01-18 14:00:00,60.52,60.69,60.51,60.69,32200.0,44.7208,44.8464,44.7134,44.8464,32200.0
2012-01-18 14:30:00,60.67,60.68,60.6,60.64,19000.0,44.8316,44.839,44.7799,44.8095,19000.0
2012-01-18 15:00:00,60.65,60.79,60.64,60.75,23400.0,44.8168,44.9203,44.8095,44.8907,23400.0
2012-01-18 15:30:00,60.74,60.78,60.69,60.78,51100.0,44.8833,44.9129,44.8464,44.9129,51100.0
2012-01-19 09:30:00,60.96,61.03,60.87,61.01,68700.0,45.0459,45.0976,44.9794,45.0829,68700.0
2012-01-19 10:00:00,61.01,61.02,60.78,60.94,44000.0,45.0829,45.0903,44.9129,45.0311,44000.0
2012-01-19 10:30:00,60.94,61.08,60.92,61.0,55400.0,45.0311,45.1346,45.0164,45.0755,55400.0
2012-01-19 11:00:00,61.02,61.12,60.96,61.11,77500.0,45.0903,45.1641,45.0459,45.1568,77500.0
2012-01-19 11:30:00,61.11,61.14,61.07,61.14,37400.0,45.1568,45.1789,45.1272,45.1789,37400.0
2012-01-19 12:00:00,61.15,61.15,61.05,61.05,17500.0,45.1863,45.1863,45.1124,45.1124,17500.0
2012-01-19 12:30:00,61.04,61.06,60.99,61.05,24600.0,45.105,45.1198,45.0681,45.1124,24600.0
2012-01-19 13:00:00,61.05,61.16,61.04,61.15,47600.0,45.1124,45.1937,45.105,45.1863,47600.0
2012-01-19 13:30:00,61.16,61.17,61.08,61.08,21500.0,45.1937,45.2011,45.1346,45.1346,21500.0
2012-01-19 14:00:00,61.06,61.14,61.06,61.09,55500.0,45.1198,45.1789,45.1198,45.142,55500.0
2012-01-19 14:30:00,61.08,61.09,60.97,60.97,29900.0,45.1346,45.142,45.0533,45.0533,29900.0
2012-01-19 15:00:00,60.98,61.1,60.96,61.07,46300.0,45.0607,45.1494,45.0459,45.1272,46300.0
2012-01-19 15:30:00,61.06,61.1,61.01,61.1,15500.0,45.1198,45.1494,45.0829,45.1494,15500.0
2012-01-20 09:30:00,60.95,61.09,60.87,61.02,57400.0,45.0385,45.142,44.9794,45.0903,57400.0
2012-01-20 10:00:00,60.99,61.05,60.93,61.05,18500.0,45.0681,45.1124,45.0237,45.1124,18500.0
2012-01-20 10:30:00,61.04,61.05,60.94,60.95,6900.0,45.105,45.1124,45.0311,45.0385,6900.0
2012-01-20 11:00:00,60.97,60.98,60.87,60.97,31400.0,45.0533,45.0607,44.9794,45.0533,31400.0
2012-01-20 11:30:00,60.97,60.99,60.9,60.99,5900.0,45.0533,45.0681,45.0016,45.0681,5900.0
2012-01-20 12:00:00,61.0,61.06,60.97,61.02,12700.0,45.0755,45.1198,45.0533,45.0903,12700.0
2012-01-20 12:30:00,61.02,61.11,61.02,61.07,21800.0,45.0903,45.1568,45.0903,45.1272,21800.0
2012-01-20 13:00:00,61.08,61.16,61.05,61.14,26800.0,45.1346,45.1937,45.1124,45.1789,26800.0
2012-01-20 13:30:00,61.14,61.14,61.08,61.08,14700.0,45.1789,45.1789,45.1346,45.1346,14700.0
2012-01-20 14:00:00,61.08,61.1,61.02,61.03,79000.0,45.1346,45.1494,45.0903,45.0976,79000.0
2012-01-20 14:30:00,61.03,61.07,60.98,61.07,40200.0,45.0976,45.1272,45.0607,45.1272,40200.0
2012-01-20 15:00:00,61.08,61.17,61.08,61.17,26500.0,45.1346,45.2011,45.1346,45.2011,26500.0
2012-01-20 15:30:00,61.16,61.27,61.09,61.26,29700.0,45.1937,45.275,45.142,45.2676,29700.0
2012-01-23 09:30:00,61.23,61.65,61.23,61.62,25000.0,45.2454,45.5558,45.2454,45.5336,25000.0
2012-01-23 10:00:00,61.64,61.68,61.56,61.56,16000.0,45.5484,45.578,45.4893,45.4893,16000.0
2012-01-23 10:30:00,61.54,61.6,61.46,61.49,22000.0,45.4745,45.5188,45.4154,45.4376,22000.0
2012-01-23 11:00:00,61.5,61.5,61.31,61.38,17700.0,45.4449,45.4449,45.3045,45.3563,17700.0
2012-01-23 11:30:00,61.36,61.4,61.16,61.19,20700.0,45.3415,45.371,45.1937,45.2159,20700.0
2012-01-23 12:00:00,61.15,61.15,61.02,61.09,18800.0,45.1863,45.1863,45.0903,45.142,18800.0
2012-01-23 12:30:00,61.12,61.17,61.08,61.08,17200.0,45.1641,45.2011,45.1346,45.1346,17200.0
2012-01-23 13:00:00,61.1,61.17,61.1,61.15,13800.0,45.1494,45.2011,45.1494,45.1863,13800.0
2012-01-23 13:30:00,61.15,61.22,61.15,61.21,10200.0,45.1863,45.238,45.1863,45.2306,10200.0
2012-01-23 14:00:00,61.2,61.24,61.18,61.24,28100.0,45.2233,45.2528,45.2085,45.2528,28100.0
2012-01-23 14:30:00,61.24,61.3,61.12,61.27,24700.0,45.2528,45.2972,45.1641,45.275,24700.0
2012-01-23 15:00:00,61.27,61.38,61.23,61.33,42400.0,45.275,45.3563,45.2454,45.3193,42400.0
2012-01-23 15:30:00,61.38,61.4,61.31,61.31,26900.0,45.3563,45.371,45.3045,45.3045,26900.0
2012-01-24 09:30:00,60.91,60.92,60.7,60.83,29000.0,45.009,45.0164,44.8538,44.9499,29000.0
2012-01-24 10:00:00,60.83,60.97,60.82,60.91,6100.0,44.9499,45.0533,44.9425,45.009,6100.0
2012-01-24 10:30:00,60.89,61.03,60.88,61.0,22500.0,44.9942,45.0976,44.9868,45.0755,22500.0
2012-01-24 11:00:00,60.98,61.1,60.95,61.1,26900.0,45.0607,45.1494,45.0385,45.1494,26900.0
2012-01-24 11:30:00,61.12,61.12,60.99,61.01,45900.0,45.1641,45.1641,45.0681,45.0829,45900.0
2012-01-24 12:00:00,61.04,61.07,61.01,61.01,4900.0,45.105,45.1272,45.0829,45.0829,4900.0
2012-01-24 12:30:00,61.01,61.12,61.01,61.12,15300.0,45.0829,45.1641,45.0829,45.1641,15300.0
2012-01-24 13:00:00,61.11,61.11,61.02,61.03,14700.0,45.1568,45.1568,45.0903,45.0976,14700.0
2012-01-24 13:30:00,61.04,61.1,61.0,61.09,18600.0,45.105,45.1494,45.0755,45.142,18600.0
2012-01-24 14:00:00,61.1,61.16,61.08,61.16,25600.0,45.1494,45.1937,45.1346,45.1937,25600.0
2012-01-24 14:30:00,61.14,61.2,61.11,61.12,23400.0,45.1789,45.2233,45.1568,45.1641,23400.0
2012-01-24 15:00:00,61.13,61.22,61.13,61.2,7300.0,45.1715,45.238,45.1715,45.2233,7300.0
2012-01-24 15:30:00,61.2,61.22,61.11,61.18,95300.0,45.2233,45.238,45.1568,45.2085,95300.0
2012-01-25 09:30:00,60.97,60.98,60.65,60.71,31700.0,45.0533,45.0607,44.8168,44.8612,31700.0
2012-01-25 10:00:00,60.75,60.88,60.75,60.85,34100.0,44.8907,44.9868,44.8907,44.9646,34100.0
2012-01-25 10:30:00,60.84,60.93,60.78,60.93,14600.0,44.9572,45.0237,44.9129,45.0237,14600.0
2012-01-25 11:00:00,60.92,61.0,60.88,60.95,117700.0,45.0164,45.0755,44.9868,45.0385,117700.0
2012-01-25 11:30:00,60.96,60.96,60.88,60.93,96600.0,45.0459,45.0459,44.9868,45.0237,96600.0
2012-01-25 12:00:00,60.92,61.04,60.81,60.93,29000.0,45.0164,45.105,44.9351,45.0237,29000.0
2012-01-25 12:30:00,60.91,61.11,60.83,61.02,74500.0,45.009,45.1568,44.9499,45.0903,74500.0
2012-01-25 13:00:00,61.03,61.39,61.02,61.34,112600.0,45.0976,45.3637,45.0903,45.3267,112600.0
2012-01-25 13:30:00,61.33,61.49,61.3,61.49,43900.0,45.3193,45.4376,45.2972,45.4376,43900.0
2012-01-25 14:00:00,61.47,61.47,61.21,61.21,51900.0,45.4228,45.4228,45.2306,45.2306,51900.0
2012-01-25 14:30:00,61.25,61.46,61.23,61.4,27400.0,45.2602,45.4154,45.2454,45.371,27400.0
2012-01-25 15:00:00,61.41,61.51,61.34,61.51,61800.0,45.3784,45.4523,45.3267,45.4523,61800.0
2012-01-25 15:30:00,61.52,61.66,61.52,61.53,335000.0,45.4597,45.5632,45.4597,45.4671,335000.0
2012-01-26 09:30:00,61.82,61.89,61.68,61.86,71800.0,45.6814,45.7331,45.578,45.711,71800.0
2012-01-26 10:00:00,61.84,61.84,61.43,61.45,48000.0,45.6962,45.6962,45.3932,45.408,48000.0
2012-01-26 10:30:00,61.45,61.47,61.24,61.25,34500.0,45.408,45.4228,45.2528,45.2602,34500.0
2012-01-26 11:00:00,61.24,61.39,61.23,61.35,31900.0,45.2528,45.3637,45.2454,45.3341,31900.0
2012-01-26 11:30:00,61.36,61.42,61.32,61.33,44400.0,45.3415,45.3858,45.3119,45.3193,44400.0
2012-01-26 12:00:00,61.33,61.33,61.18,61.26,37000.0,45.3193,45.3193,45.2085,45.2676,37000.0
2012-01-26 12:30:00,61.24,61.35,61.23,61.34,15600.0,45.2528,45.3341,45.2454,45.3267,15600.0
2012-01-26 13:00:00,61.35,61.38,61.3,61.3,7700.0,45.3341,45.3563,45.2972,45.2972,7700.0
2012-01-26 13:30:00,61.29,61.3,61.07,61.17,40800.0,45.2898,45.2972,45.1272,45.2011,40800.0
2012-01-26 14:00:00,61.14,61.18,60.98,61.05,23300.0,45.1789,45.2085,45.0607,45.1124,23300.0
2012-01-26 14:30:00,61.05,61.12,61.0,61.02,17600.0,45.1124,45.1641,45.0755,45.0903,17600.0
2012-01-26 15:00:00,61.01,61.03,60.84,60.84,32500.0,45.0829,45.0976,44.9572,44.9572,32500.0
2012-01-26 15:30:00,60.87,61.12,60.87,61.07,32200.0,44.9794,45.1641,44.9794,45.1272,32200.0
2012-01-27 09:30:00,60.79,61.01,60.67,61.01,29700.0,44.9203,45.0829,44.8316,45.0829,29700.0
2012-01-27 10:00:00,60.97,60.98,60.76,60.91,19100.0,45.0533,45.0607,44.8981,45.009,19100.0
2012-01-27 10:30:00,60.95,60.97,60.74,60.81,55200.0,45.0385,45.0533,44.8833,44.9351,55200.0
2012-01-27 11:00:00,60.88,60.99,60.87,60.94,40700.0,44.9868,45.0681,44.9794,45.0311,40700.0
2012-01-27 11:30:00,60.93,60.93,60.73,60.86,44200.0,45.0237,45.0237,44.876,44.972,44200.0
2012-01-27 12:00:00,60.85,60.91,60.71,60.82,37600.0,44.9646,45.009,44.8612,44.9425,37600.0
2012-01-27 12:30:00,60.82,60.86,60.7,60.72,11500.0,44.9425,44.972,44.8538,44.8686,11500.0
2012-01-27 13:00:00,60.73,60.87,60.72,60.84,33300.0,44.876,44.9794,44.8686,44.9572,33300.0
2012-01-27 13:30:00,60.84,60.94,60.83,60.93,11500.0,44.9572,45.0311,44.9499,45.0237,11500.0
2012-01-27 14:00:00,60.96,60.96,60.85,60.89,12700.0,45.0459,45.0459,44.9646,44.9942,12700.0
2012-01-27 14:30:00,60.89,60.99,60.89,60.98,10000.0,44.9942,45.0681,44.9942,45.0607,10000.0
2012-01-27 15:00:00,61.01,61.17,60.99,61.14,20600.0,45.0829,45.2011,45.0681,45.1789,20600.0
2012-01-27 15:30:00,61.12,61.13,60.99,60.99,42800.0,45.1641,45.1715,45.0681,45.0681,42800.0
2012-01-30 09:30:00,60.37,60.38,60.19,60.36,46200.0,44.6099,44.6173,44.4769,44.6025,46200.0
2012-01-30 10:00:00,60.32,60.32,60.13,60.17,36800.0,44.573,44.573,44.4326,44.4621,36800.0
2012-01-30 10:30:00,60.17,60.38,60.17,60.33,20900.0,44.4621,44.6173,44.4621,44.5804,20900.0
2012-01-30 11:00:00,60.34,60.44,60.33,60.42,30000.0,44.5878,44.6617,44.5804,44.6469,30000.0
2012-01-30 11:30:00,60.38,60.47,60.35,60.38,21500.0,44.6173,44.6838,44.5952,44.6173,21500.0
2012-01-30 12:00:00,60.42,60.49,60.39,60.49,8800.0,44.6469,44.6986,44.6247,44.6986,8800.0
2012-01-30 12:30:00,60.47,60.48,60.41,60.45,5200.0,44.6838,44.6912,44.6395,44.6691,5200.0
2012-01-30 13:00:00,60.46,60.49,60.37,60.48,7000.0,44.6764,44.6986,44.6099,44.6912,7000.0
2012-01-30 13:30:00,60.51,60.64,60.48,60.64,28800.0,44.7134,44.8095,44.6912,44.8095,28800.0
2012-01-30 14:00:00,60.63,60.73,60.59,60.71,14900.0,44.8021,44.876,44.7725,44.8612,14900.0
2012-01-30 14:30:00,60.72,60.81,60.66,60.71,15300.0,44.8686,44.9351,44.8242,44.8612,15300.0
2012-01-30 15:00:00,60.67,60.73,60.61,60.72,25800.0,44.8316,44.876,44.7873,44.8686,25800.0
2012-01-30 15:30:00,60.73,60.75,60.57,60.71,53400.0,44.876,44.8907,44.7577,44.8612,53400.0
2012-01-31 09:30:00,61.06,61.13,60.86,60.89,69200.0,45.1198,45.1715,44.972,44.9942,69200.0
2012-01-31 10:00:00,60.93,60.95,60.6,60.78,22600.0,45.0237,45.0385,44.7799,44.9129,22600.0
2012-01-31 10:30:00,60.72,60.75,60.46,60.53,64600.0,44.8686,44.8907,44.6764,44.7282,64600.0
2012-01-31 11:00:00,60.55,60.59,60.39,60.47,119800.0,44.7429,44.7725,44.6247,44.6838,119800.0
2012-01-31 11:30:00,60.48,60.52,60.41,60.5,54100.0,44.6912,44.7208,44.6395,44.706,54100.0
2012-01-31 12:00:00,60.5,60.61,60.48,60.59,56300.0,44.706,44.7873,44.6912,44.7725,56300.0
2012-01-31 12:30:00,60.6,60.64,60.56,60.59,14000.0,44.7799,44.8095,44.7503,44.7725,14000.0
2012-01-31 13:00:00,60.56,60.68,60.56,60.68,17600.0,44.7503,44.839,44.7503,44.839,17600.0
2012-01-31 13:30:00,60.66,60.66,60.48,60.53,39700.0,44.8242,44.8242,44.6912,44.7282,39700.0
2012-01-31 14:00:00,60.53,60.71,60.5,60.69,50000.0,44.7282,44.8612,44.706,44.8464,50000.0
2012-01-31 14:30:00,60.69,60.71,60.6,60.68,83700.0,44.8464,44.8612,44.7799,44.839,83700.0
2012-01-31 15:00:00,60.68,60.76,60.61,60.73,52500.0,44.839,44.8981,44.7873,44.876,52500.0
2012-01-31 15:30:00,60.72,60.75,60.64,60.67,54900.0,44.8686,44.8907,44.8095,44.8316,54900.0
2012-02-01 09:30:00,61.23,61.45,61.22,61.31,110700.0,45.2454,45.408,45.238,45.3045,110700.0
2012-02-01 10:00:00,61.31,61.59,61.28,61.54,23900.0,45.3045,45.5114,45.2824,45.4745,23900.0
2012-02-01 10:30:00,61.53,61.55,61.48,61.53,22200.0,45.4671,45.4819,45.4302,45.4671,22200.0
2012-02-01 11:00:00,61.56,61.57,61.44,61.51,10200.0,45.4893,45.4967,45.4006,45.4523,10200.0
2012-02-01 11:30:00,61.52,61.58,61.46,61.52,90100.0,45.4597,45.5041,45.4154,45.4597,90100.0
2012-02-01 12:00:00,61.52,61.67,61.52,61.63,34200.0,45.4597,45.5706,45.4597,45.541,34200.0
2012-02-01 12:30:00,61.64,61.67,61.61,61.64,12900.0,45.5484,45.5706,45.5262,45.5484,12900.0
2012-02-01 13:00:00,61.62,61.72,61.62,61.65,12400.0,45.5336,45.6075,45.5336,45.5558,12400.0
2012-02-01 13:30:00,61.65,61.72,61.56,61.56,35400.0,45.5558,45.6075,45.4893,45.4893,35400.0
2012-02-01 14:00:00,61.59,61.6,61.53,61.59,33700.0,45.5114,45.5188,45.4671,45.5114,33700.0
2012-02-01 14:30:00,61.62,61.62,61.51,61.57,17200.0,45.5336,45.5336,45.4523,45.4967,17200.0
2012-02-01 15:00:00,61.59,61.66,61.48,61.49,21600.0,45.5114,45.5632,45.4302,45.4376,21600.0
2012-02-01 15:30:00,61.49,61.51,61.31,61.37,34800.0,45.4376,45.4523,45.3045,45.3489,34800.0
2012-02-02 09:30:00,61.44,61.52,61.26,61.38,55000.0,45.4006,45.4597,45.2676,45.3563,55000.0
2012-02-02 10:00:00,61.4,61.54,61.4,61.47,9500.0,45.371,45.4745,45.371,45.4228,9500.0
2012-02-02 10:30:00,61.48,61.64,61.48,61.59,23900.0,45.4302,45.5484,45.4302,45.5114,23900.0
2012-02-02 11:00:00,61.62,61.64,61.53,61.57,10300.0,45.5336,45.5484,45.4671,45.4967,10300.0
2012-02-02 11:30:00,61.52,61.53,61.4,61.42,13300.0,45.4597,45.4671,45.371,45.3858,13300.0
2012-02-02 12:00:00,61.45,61.46,61.32,61.38,16100.0,45.408,45.4154,45.3119,45.3563,16100.0
2012-02-02 12:30:00,61.37,61.41,61.26,61.41,12200.0,45.3489,45.3784,45.2676,45.3784,12200.0
2012-02-02 13:00:00,61.41,61.44,61.36,61.37,8600.0,45.3784,45.4006,45.3415,45.3489,8600.0
2012-02-02 13:30:00,61.39,61.51,61.39,61.46,22500.0,45.3637,45.4523,45.3637,45.4154,22500.0
2012-02-02 14:00:00,61.47,61.49,61.44,61.46,27100.0,45.4228,45.4376,45.4006,45.4154,27100.0
2012-02-02 14:30:00,61.46,61.5,61.4,61.45,17500.0,45.4154,45.4449,45.371,45.408,17500.0
2012-02-02 15:00:00,61.46,61.49,61.43,61.46,38200.0,45.4154,45.4376,45.3932,45.4154,38200.0
2012-02-02 15:30:00,61.48,61.53,61.42,61.44,56900.0,45.4302,45.4671,45.3858,45.4006,56900.0
2012-02-03 09:30:00,62.14,62.24,62.11,62.24,46500.0,45.9179,45.9918,45.8957,45.9918,46500.0
2012-02-03 10:00:00,62.31,62.42,62.25,62.33,47200.0,46.0435,46.1248,45.9991,46.0583,47200.0
2012-02-03 10:30:00,62.35,62.41,62.33,62.36,24700.0,46.073,46.1174,46.0583,46.0804,24700.0
2012-02-03 11:00:00,62.33,62.44,62.29,62.42,168400.0,46.0583,46.1395,46.0287,46.1248,168400.0
2012-02-03 11:30:00,62.43,62.44,62.35,62.35,38700.0,46.1322,46.1395,46.073,46.073,38700.0
2012-02-03 12:00:00,62.34,62.43,62.33,62.42,35900.0,46.0657,46.1322,46.0583,46.1248,35900.0
2012-02-03 12:30:00,62.4,62.5,62.38,62.43,49600.0,46.11,46.1839,46.0952,46.1322,49600.0
2012-02-03 13:00:00,62.43,62.47,62.41,62.42,23400.0,46.1322,46.1617,46.1174,46.1248,23400.0
2012-02-03 13:30:00,62.42,62.43,62.38,62.4,106700.0,46.1248,46.1322,46.0952,46.11,106700.0
2012-02-03 14:00:00,62.4,62.47,62.4,62.45,85300.0,46.11,46.1617,46.11,46.1469,85300.0
2012-02-03 14:30:00,62.44,62.47,62.39,62.47,110800.0,46.1395,46.1617,46.1026,46.1617,110800.0
2012-02-03 15:00:00,62.47,62.48,62.38,62.41,80200.0,46.1617,46.1691,46.0952,46.1174,80200.0
2012-02-03 15:30:00,62.42,62.54,62.36,62.51,125400.0,46.1248,46.2134,46.0804,46.1913,125400.0
2012-02-06 09:30:00,62.2,62.35,62.18,62.32,46900.0,45.9622,46.073,45.9474,46.0509,46900.0
2012-02-06 10:00:00,62.31,62.37,62.26,62.26,52600.0,46.0435,46.0878,46.0065,46.0065,52600.0
2012-02-06 10:30:00,62.25,62.27,62.15,62.21,36400.0,45.9991,46.0139,45.9253,45.9696,36400.0
2012-02-06 11:00:00,62.25,62.35,62.24,62.26,11300.0,45.9991,46.073,45.9918,46.0065,11300.0
2012-02-06 11:30:00,62.29,62.33,62.26,62.32,18700.0,46.0287,46.0583,46.0065,46.0509,18700.0
2012-02-06 12:00:00,62.34,62.35,62.26,62.28,25800.0,46.0657,46.073,46.0065,46.0213,25800.0
2012-02-06 12:30:00,62.28,62.39,62.28,62.38,23500.0,46.0213,46.1026,46.0213,46.0952,23500.0
2012-02-06 13:00:00,62.38,62.38,62.34,62.35,7100.0,46.0952,46.0952,46.0657,46.073,7100.0
2012-02-06 13:30:00,62.34,62.39,62.28,62.3,23000.0,46.0657,46.1026,46.0213,46.0361,23000.0
2012-02-06 14:00:00,62.31,62.38,62.3,62.33,90600.0,46.0435,46.0952,46.0361,46.0583,90600.0
2012-02-06 14:30:00,62.35,62.38,62.33,62.37,24100.0,46.073,46.0952,46.0583,46.0878,24100.0
2012-02-06 15:00:00,62.36,62.41,62.35,62.38,49900.0,46.0804,46.1174,46.073,46.0952,49900.0
2012-02-06 15:30:00,62.39,62.47,62.37,62.45,41900.0,46.1026,46.1617,46.0878,46.1469,41900.0
2012-02-07 09:30:00,62.29,62.33,62.09,62.12,29900.0,46.0287,46.0583,45.8809,45.9031,29900.0
2012-02-07 10:00:00,62.17,62.25,62.0,62.21,28800.0,45.94,45.9991,45.8144,45.9696,28800.0
2012-02-07 10:30:00,62.21,62.45,62.2,62.45,30600.0,45.9696,46.1469,45.9622,46.1469,30600.0
2012-02-07 11:00:00,62.46,62.57,62.44,62.57,28300.0,46.1543,46.2356,46.1395,46.2356,28300.0
2012-02-07 11:30:00,62.61,62.61,62.49,62.5,35000.0,46.2652,46.2652,46.1765,46.1839,35000.0
2012-02-07 12:00:00,62.51,62.55,62.5,62.52,29800.0,46.1913,46.2208,46.1839,46.1987,29800.0
2012-02-07 12:30:00,62.51,62.55,62.49,62.55,30300.0,46.1913,46.2208,46.1765,46.2208,30300.0
2012-02-07 13:00:00,62.57,62.61,62.49,62.55,15100.0,46.2356,46.2652,46.1765,46.2208,15100.0
2012-02-07 13:30:00,62.51,62.6,62.5,62.59,31200.0,46.1913,46.2578,46.1839,46.2504,31200.0
2012-02-07 14:00:00,62.6,62.6,62.52,62.52,130000.0,46.2578,46.2578,46.1987,46.1987,130000.0
2012-02-07 14:30:00,62.52,62.55,62.44,62.45,62000.0,46.1987,46.2208,46.1395,46.1469,62000.0
2012-02-07 15:00:00,62.45,62.66,62.45,62.65,37900.0,46.1469,46.3021,46.1469,46.2947,37900.0
2012-02-07 15:30:00,62.63,62.65,62.55,62.55,194300.0,46.2799,46.2947,46.2208,46.2208,194300.0
2012-02-08 09:30:00,62.61,62.79,62.58,62.74,20100.0,46.2652,46.3982,46.243,46.3612,20100.0
2012-02-08 10:00:00,62.74,62.84,62.74,62.8,17800.0,46.3612,46.4351,46.3612,46.4056,17800.0
2012-02-08 10:30:00,62.78,62.82,62.66,62.68,9800.0,46.3908,46.4203,46.3021,46.3169,9800.0
2012-02-08 11:00:00,62.74,62.77,62.43,62.43,36000.0,46.3612,46.3834,46.1322,46.1322,36000.0
2012-02-08 11:30:00,62.49,62.52,62.4,62.5,5200.0,46.1765,46.1987,46.11,46.1839,5200.0
2012-02-08 12:00:00,62.53,62.57,62.51,62.57,7700.0,46.2061,46.2356,46.1913,46.2356,7700.0
2012-02-08 12:30:00,62.58,62.66,62.57,62.66,13700.0,46.243,46.3021,46.2356,46.3021,13700.0
2012-02-08 13:00:00,62.66,62.69,62.59,62.69,7000.0,46.3021,46.3243,46.2504,46.3243,7000.0
2012-02-08 13:30:00,62.69,62.7,62.64,62.64,11400.0,46.3243,46.3317,46.2873,46.2873,11400.0
2012-02-08 14:00:00,62.65,62.73,62.63,62.72,12600.0,46.2947,46.3538,46.2799,46.3465,12600.0
2012-02-08 14:30:00,62.71,62.82,62.7,62.79,17300.0,46.3391,46.4203,46.3317,46.3982,17300.0
2012-02-08 15:00:00,62.76,62.8,62.73,62.77,30000.0,46.376,46.4056,46.3538,46.3834,30000.0
2012-02-08 15:30:00,62.77,62.8,62.73,62.8,19500.0,46.3834,46.4056,46.3538,46.4056,19500.0
2012-02-09 09:30:00,62.91,63.0,62.74,62.81,72900.0,46.4869,46.5534,46.3612,46.413,72900.0
2012-02-09 10:00:00,62.83,62.83,62.46,62.52,80400.0,46.4277,46.4277,46.1543,46.1987,80400.0
2012-02-09 10:30:00,62.51,62.67,62.44,62.66,9700.0,46.1913,46.3095,46.1395,46.3021,9700.0
2012-02-09 11:00:00,62.65,62.66,62.58,62.6,28700.0,46.2947,46.3021,46.243,46.2578,28700.0
2012-02-09 11:30:00,62.59,62.74,62.5,62.72,9600.0,46.2504,46.3612,46.1839,46.3465,9600.0
2012-02-09 12:00:00,62.77,62.79,62.68,62.68,22300.0,46.3834,46.3982,46.3169,46.3169,22300.0
2012-02-09 12:30:00,62.69,62.79,62.67,62.79,32600.0,46.3243,46.3982,46.3095,46.3982,32600.0
2012-02-09 13:00:00,62.79,62.9,62.75,62.86,28300.0,46.3982,46.4795,46.3686,46.4499,28300.0
2012-02-09 13:30:00,62.88,62.88,62.79,62.83,169700.0,46.4647,46.4647,46.3982,46.4277,169700.0
2012-02-09 14:00:00,62.82,62.89,62.79,62.83,39000.0,46.4203,46.4721,46.3982,46.4277,39000.0
2012-02-09 14:30:00,62.83,62.86,62.77,62.77,34000.0,46.4277,46.4499,46.3834,46.3834,34000.0
2012-02-09 15:00:00,62.79,62.84,62.72,62.77,29000.0,46.3982,46.4351,46.3465,46.3834,29000.0
2012-02-09 15:30:00,62.77,62.8,62.7,62.74,78300.0,46.3834,46.4056,46.3317,46.3612,78300.0
2012-02-10 09:30:00,62.2,62.22,62.04,62.09,81600.0,45.9622,45.977,45.844,45.8809,81600.0
2012-02-10 10:00:00,62.07,62.14,61.99,62.11,63400.0,45.8661,45.9179,45.807,45.8957,63400.0
2012-02-10 10:30:00,62.14,62.18,62.09,62.18,26000.0,45.9179,45.9474,45.8809,45.9474,26000.0
2012-02-10 11:00:00,62.21,62.26,62.14,62.15,15900.0,45.9696,46.0065,45.9179,45.9253,15900.0
2012-02-10 11:30:00,62.12,62.24,62.12,62.21,18800.0,45.9031,45.9918,45.9031,45.9696,18800.0
2012-02-10 12:00:00,62.22,62.24,62.16,62.16,6600.0,45.977,45.9918,45.9326,45.9326,6600.0
2012-02-10 12:30:00,62.16,62.28,62.16,62.27,21700.0,45.9326,46.0213,45.9326,46.0139,21700.0
2012-02-10 13:00:00,62.28,62.28,62.18,62.19,9000.0,46.0213,46.0213,45.9474,45.9548,9000.0
2012-02-10 13:30:00,62.15,62.15,62.04,62.04,24300.0,45.9253,45.9253,45.844,45.844,24300.0
2012-02-10 14:00:00,62.04,62.13,62.04,62.1,36000.0,45.844,45.9105,45.844,45.8883,36000.0
2012-02-10 14:30:00,62.1,62.15,62.09,62.09,25500.0,45.8883,45.9253,45.8809,45.8809,25500.0
2012-02-10 15:00:00,62.09,62.11,61.96,62.07,54500.0,45.8809,45.8957,45.7849,45.8661,54500.0
2012-02-10 15:30:00,62.1,62.22,62.06,62.22,49700.0,45.8883,45.977,45.8588,45.977,49700.0
2012-02-13 09:30:00,62.69,62.77,62.58,62.64,23900.0,46.3243,46.3834,46.243,46.2873,23900.0
2012-02-13 10:00:00,62.62,62.68,62.49,62.52,47100.0,46.2726,46.3169,46.1765,46.1987,47100.0
2012-02-13 10:30:00,62.53,62.58,62.42,62.56,16200.0,46.2061,46.243,46.1248,46.2282,16200.0
2012-02-13 11:00:00,62.55,62.58,62.52,62.56,49400.0,46.2208,46.243,46.1987,46.2282,49400.0
2012-02-13 11:30:00,62.56,62.6,62.53,62.58,13800.0,46.2282,46.2578,46.2061,46.243,13800.0
2012-02-13 12:00:00,62.6,62.62,62.56,62.56,12200.0,46.2578,46.2726,46.2282,46.2282,12200.0
2012-02-13 12:30:00,62.53,62.6,62.5,62.6,8400.0,46.2061,46.2578,46.1839,46.2578,8400.0
2012-02-13 13:00:00,62.6,62.69,62.6,62.66,18400.0,46.2578,46.3243,46.2578,46.3021,18400.0
2012-02-13 13:30:00,62.64,62.7,62.64,62.68,4600.0,46.2873,46.3317,46.2873,46.3169,4600.0
2012-02-13 14:00:00,62.68,62.73,62.65,62.7,68500.0,46.3169,46.3538,46.2947,46.3317,68500.0
2012-02-13 14:30:00,62.68,62.76,62.67,62.71,19300.0,46.3169,46.376,46.3095,46.3391,19300.0
2012-02-13 15:00:00,62.71,62.72,62.66,62.69,81500.0,46.3391,46.3465,46.3021,46.3243,81500.0
2012-02-13 15:30:00,62.69,62.72,62.6,62.66,56100.0,46.3243,46.3465,46.2578,46.3021,56100.0
2012-02-14 09:30:00,62.5,62.51,62.34,62.34,43800.0,46.1839,46.1913,46.0657,46.0657,43800.0
2012-02-14 10:00:00,62.31,62.32,62.17,62.32,9900.0,46.0435,46.0509,45.94,46.0509,9900.0
2012-02-14 10:30:00,62.3,62.35,62.15,62.17,30500.0,46.0361,46.073,45.9253,45.94,30500.0
2012-02-14 11:00:00,62.24,62.37,62.22,62.35,6700.0,45.9918,46.0878,45.977,46.073,6700.0
2012-02-14 11:30:00,62.37,62.44,62.36,62.36,13800.0,46.0878,46.1395,46.0804,46.0804,13800.0
2012-02-14 12:00:00,62.38,62.4,62.3,62.33,7300.0,46.0952,46.11,46.0361,46.0583,7300.0
2012-02-14 12:30:00,62.32,62.37,62.22,62.22,35100.0,46.0509,46.0878,45.977,45.977,35100.0
2012-02-14 13:00:00,62.21,62.22,62.14,62.18,123500.0,45.9696,45.977,45.9179,45.9474,123500.0
2012-02-14 13:30:00,62.18,62.26,62.18,62.21,13600.0,45.9474,46.0065,45.9474,45.9696,13600.0
2012-02-14 14:00:00,62.23,62.26,62.06,62.06,31500.0,45.9844,46.0065,45.8588,45.8588,31500.0
2012-02-14 14:30:00,62.07,62.14,62.0,62.12,32200.0,45.8661,45.9179,45.8144,45.9031,32200.0
2012-02-14 15:00:00,62.12,62.2,61.97,62.0,144900.0,45.9031,45.9622,45.7922,45.8144,144900.0
2012-02-14 15:30:00,62.0,62.45,61.98,62.45,62700.0,45.8144,46.1469,45.7996,46.1469,62700.0
2012-02-15 09:30:00,62.72,62.72,62.5,62.64,19600.0,46.3465,46.3465,46.1839,46.2873,19600.0
2012-02-15 10:00:00,62.64,62.68,62.48,62.56,5200.0,46.2873,46.3169,46.1691,46.2282,5200.0
2012-02-15 10:30:00,62.58,62.63,62.49,62.49,22200.0,46.243,46.2799,46.1765,46.1765,22200.0
2012-02-15 11:00:00,62.5,62.59,62.47,62.59,47100.0,46.1839,46.2504,46.1617,46.2504,47100.0
2012-02-15 11:30:00,62.61,62.69,62.57,62.66,9800.0,46.2652,46.3243,46.2356,46.3021,9800.0
2012-02-15 12:00:00,62.67,62.68,62.6,62.61,76400.0,46.3095,46.3169,46.2578,46.2652,76400.0
2012-02-15 12:30:00,62.62,62.62,62.34,62.36,16000.0,46.2726,46.2726,46.0657,46.0804,16000.0
2012-02-15 13:00:00,62.27,62.4,62.24,62.38,16200.0,46.0139,46.11,45.9918,46.0952,16200.0
2012-02-15 13:30:00,62.39,62.43,62.29,62.42,34000.0,46.1026,46.1322,46.0287,46.1248,34000.0
2012-02-15 14:00:00,62.44,62.47,62.2,62.37,146900.0,46.1395,46.1617,45.9622,46.0878,146900.0
2012-02-15 14:30:00,62.36,62.38,62.14,62.14,146600.0,46.0804,46.0952,45.9179,45.9179,146600.0
2012-02-15 15:00:00,62.15,62.22,62.09,62.15,33700.0,45.9253,45.977,45.8809,45.9253,33700.0
2012-02-15 15:30:00,62.2,62.33,62.13,62.2,50900.0,45.9622,46.0583,45.9105,45.9622,50900.0
2012-02-16 09:30:00,62.2,62.34,62.17,62.3,20900.0,45.9622,46.0657,45.94,46.0361,20900.0
2012-02-16 10:00:00,62.31,62.55,62.29,62.54,20700.0,46.0435,46.2208,46.0287,46.2134,20700.0
2012-02-16 10:30:00,62.58,62.6,62.5,62.52,21500.0,46.243,46.2578,46.1839,46.1987,21500.0
2012-02-16 11:00:00,62.52,62.68,62.51,62.66,14200.0,46.1987,46.3169,46.1913,46.3021,14200.0
2012-02-16 11:30:00,62.64,62.96,62.64,62.94,10600.0,46.2873,46.5238,46.2873,46.509,10600.0
2012-02-16 12:00:00,62.93,62.98,62.87,62.91,21900.0,46.5016,46.5386,46.4573,46.4869,21900.0
2012-02-16 12:30:00,62.91,62.95,62.87,62.94,12800.0,46.4869,46.5164,46.4573,46.509,12800.0
2012-02-16 13:00:00,62.95,63.04,62.94,63.0,28300.0,46.5164,46.5829,46.509,46.5534,28300.0
2012-02-16 13:30:00,63.01,63.08,62.99,63.01,9900.0,46.5607,46.6125,46.546,46.5607,9900.0
2012-02-16 14:00:00,63.02,63.03,62.97,63.01,13500.0,46.5681,46.5755,46.5312,46.5607,13500.0
2012-02-16 14:30:00,63.01,63.07,63.0,63.03,21400.0,46.5607,46.6051,46.5534,46.5755,21400.0
2012-02-16 15:00:00,63.07,63.08,62.95,63.02,11700.0,46.6051,46.6125,46.5164,46.5681,11700.0
2012-02-16 15:30:00,63.0,63.12,63.0,63.06,36700.0,46.5534,46.642,46.5534,46.5977,36700.0
2012-02-17 09:30:00,63.37,63.4,63.27,63.35,13400.0,46.8268,46.8489,46.7529,46.812,13400.0
2012-02-17 10:00:00,63.3,63.3,63.2,63.29,10500.0,46.775,46.775,46.7011,46.7676,10500.0
2012-02-17 10:30:00,63.25,63.29,63.18,63.21,26400.0,46.7381,46.7676,46.6864,46.7085,26400.0
2012-02-17 11:00:00,63.2,63.21,63.14,63.19,10600.0,46.7011,46.7085,46.6568,46.6938,10600.0
2012-02-17 11:30:00,63.21,63.27,63.2,63.24,19700.0,46.7085,46.7529,46.7011,46.7307,19700.0
2012-02-17 12:00:00,63.24,63.25,63.21,63.24,4300.0,46.7307,46.7381,46.7085,46.7307,4300.0
2012-02-17 12:30:00,63.24,63.27,63.23,63.26,66100.0,46.7307,46.7529,46.7233,46.7455,66100.0
2012-02-17 13:00:00,63.25,63.3,63.23,63.29,9300.0,46.7381,46.775,46.7233,46.7676,9300.0
2012-02-17 13:30:00,63.29,63.31,63.28,63.29,9000.0,46.7676,46.7824,46.7603,46.7676,9000.0
2012-02-17 14:00:00,63.28,63.33,63.28,63.3,44700.0,46.7603,46.7972,46.7603,46.775,44700.0
2012-02-17 14:30:00,63.33,63.36,63.32,63.32,25000.0,46.7972,46.8194,46.7898,46.7898,25000.0
2012-02-17 15:00:00,63.33,63.43,63.32,63.43,17700.0,46.7972,46.8711,46.7898,46.8711,17700.0
2012-02-17 15:30:00,63.41,63.42,63.32,63.37,26700.0,46.8563,46.8637,46.7898,46.8268,26700.0
2012-02-21 09:30:00,63.48,63.58,63.33,63.35,34400.0,46.908,46.9819,46.7972,46.812,34400.0
2012-02-21 10:00:00,63.36,63.49,63.35,63.47,16900.0,46.8194,46.9154,46.812,46.9007,16900.0
2012-02-21 10:30:00,63.48,63.66,63.47,63.65,50100.0,46.908,47.0411,46.9007,47.0337,50100.0
2012-02-21 11:00:00,63.65,63.66,63.6,63.64,25200.0,47.0337,47.0411,46.9967,47.0263,25200.0
2012-02-21 11:30:00,63.62,63.62,63.55,63.58,10200.0,47.0115,47.0115,46.9598,46.9819,10200.0
2012-02-21 12:00:00,63.58,63.68,63.56,63.63,8900.0,46.9819,47.0558,46.9672,47.0189,8900.0
2012-02-21 12:30:00,63.62,63.64,63.6,63.6,7900.0,47.0115,47.0263,46.9967,46.9967,7900.0
2012-02-21 13:00:00,63.59,63.64,63.57,63.61,22800.0,46.9893,47.0263,46.9746,47.0041,22800.0
2012-02-21 13:30:00,63.61,63.64,63.5,63.51,15300.0,47.0041,47.0263,46.9228,46.9302,15300.0
2012-02-21 14:00:00,63.54,63.55,63.4,63.43,16400.0,46.9524,46.9598,46.8489,46.8711,16400.0
2012-02-21 14:30:00,63.42,63.42,63.22,63.25,18800.0,46.8637,46.8637,46.7159,46.7381,18800.0
2012-02-21 15:00:00,63.26,63.32,63.19,63.24,38100.0,46.7455,46.7898,46.6938,46.7307,38100.0
2012-02-21 15:30:00,63.27,63.36,63.19,63.36,33700.0,46.7529,46.8194,46.6938,46.8194,33700.0
2012-02-22 09:30:00,63.22,63.32,63.15,63.2,52200.0,46.7159,46.7898,46.6642,46.7011,52200.0
2012-02-22 10:00:00,63.16,63.3,63.05,63.18,34300.0,46.6716,46.775,46.5903,46.6864,34300.0
2012-02-22 10:30:00,63.15,63.18,63.08,63.1,43100.0,46.6642,46.6864,46.6125,46.6272,43100.0
2012-02-22 11:00:00,63.19,63.19,63.04,63.06,6800.0,46.6938,46.6938,46.5829,46.5977,6800.0
2012-02-22 11:30:00,63.05,63.07,62.9,62.95,11600.0,46.5903,46.6051,46.4795,46.5164,11600.0
2012-02-22 12:00:00,62.93,62.96,62.89,62.96,8000.0,46.5016,46.5238,46.4721,46.5238,8000.0
2012-02-22 12:30:00,62.97,62.98,62.94,62.97,1800.0,46.5312,46.5386,46.509,46.5312,1800.0
2012-02-22 13:00:00,62.98,63.1,62.97,63.09,29800.0,46.5386,46.6272,46.5312,46.6199,29800.0
2012-02-22 13:30:00,63.09,63.1,63.02,63.07,24000.0,46.6199,46.6272,46.5681,46.6051,24000.0
2012-02-22 14:00:00,63.07,63.1,63.04,63.06,14500.0,46.6051,46.6272,46.5829,46.5977,14500.0
2012-02-22 14:30:00,63.07,63.07,62.97,62.98,20100.0,46.6051,46.6051,46.5312,46.5386,20100.0
2012-02-22 15:00:00,62.95,63.06,62.94,63.01,8800.0,46.5164,46.5977,46.509,46.5607,8800.0
2012-02-22 15:30:00,62.99,63.06,62.9,62.95,20800.0,46.546,46.5977,46.4795,46.5164,20800.0
2012-02-23 09:30:00,62.93,62.93,62.65,62.72,38400.0,46.5016,46.5016,46.2947,46.3465,38400.0
2012-02-23 10:00:00,62.79,62.91,62.79,62.91,9100.0,46.3982,46.4869,46.3982,46.4869,9100.0
2012-02-23 10:30:00,62.91,63.1,62.87,63.1,27800.0,46.4869,46.6272,46.4573,46.6272,27800.0
2012-02-23 11:00:00,63.09,63.16,63.03,63.14,17700.0,46.6199,46.6716,46.5755,46.6568,17700.0
2012-02-23 11:30:00,63.15,63.15,63.08,63.12,11500.0,46.6642,46.6642,46.6125,46.642,11500.0
2012-02-23 12:00:00,63.11,63.17,63.09,63.17,12400.0,46.6346,46.679,46.6199,46.679,12400.0
2012-02-23 12:30:00,63.18,63.22,63.09,63.12,11500.0,46.6864,46.7159,46.6199,46.642,11500.0
2012-02-23 13:00:00,63.14,63.15,63.06,63.09,6800.0,46.6568,46.6642,46.5977,46.6199,6800.0
2012-02-23 13:30:00,63.08,63.15,63.05,63.13,7000.0,46.6125,46.6642,46.5903,46.6494,7000.0
2012-02-23 14:00:00,63.15,63.17,63.1,63.17,110600.0,46.6642,46.679,46.6272,46.679,110600.0
2012-02-23 14:30:00,63.16,63.2,63.14,63.15,33000.0,46.6716,46.7011,46.6568,46.6642,33000.0
2012-02-23 15:00:00,63.16,63.24,63.14,63.21,11300.0,46.6716,46.7307,46.6568,46.7085,11300.0
2012-02-23 15:30:00,63.22,63.26,63.19,63.22,16200.0,46.7159,46.7455,46.6938,46.7159,16200.0
2012-02-24 09:30:00,63.32,63.4,63.21,63.35,49600.0,46.7898,46.8489,46.7085,46.812,49600.0
2012-02-24 10:00:00,63.35,63.4,63.25,63.27,39100.0,46.812,46.8489,46.7381,46.7529,39100.0
2012-02-24 10:30:00,63.31,63.32,63.25,63.28,7500.0,46.7824,46.7898,46.7381,46.7603,7500.0
2012-02-24 11:00:00,63.25,63.36,63.25,63.36,14400.0,46.7381,46.8194,46.7381,46.8194,14400.0
2012-02-24 11:30:00,63.37,63.42,63.34,63.42,16300.0,46.8268,46.8637,46.8046,46.8637,16300.0
2012-02-24 12:00:00,63.43,63.43,63.38,63.39,12700.0,46.8711,46.8711,46.8342,46.8415,12700.0
2012-02-24 12:30:00,63.39,63.41,63.37,63.38,11700.0,46.8415,46.8563,46.8268,46.8342,11700.0
2012-02-24 13:00:00,63.38,63.41,63.32,63.32,15100.0,46.8342,46.8563,46.7898,46.7898,15100.0
2012-02-24 13:30:00,63.33,63.33,63.25,63.27,34900.0,46.7972,46.7972,46.7381,46.7529,34900.0
2012-02-24 14:00:00,63.28,63.31,63.2,63.2,13000.0,46.7603,46.7824,46.7011,46.7011,13000.0
2012-02-24 14:30:00,63.19,63.2,63.11,63.13,32300.0,46.6938,46.7011,46.6346,46.6494,32300.0
2012-02-24 15:00:00,63.16,63.19,63.14,63.17,129800.0,46.6716,46.6938,46.6568,46.679,129800.0
2012-02-24 15:30:00,63.16,63.2,63.13,63.19,59100.0,46.6716,46.7011,46.6494,46.6938,59100.0
2012-02-27 09:30:00,62.8,62.82,62.67,62.82,21600.0,46.4056,46.4203,46.3095,46.4203,21600.0
2012-02-27 10:00:00,62.87,63.0,62.84,63.0,6400.0,46.4573,46.5534,46.4351,46.5534,6400.0
2012-02-27 10:30:00,63.01,63.22,63.01,63.14,36100.0,46.5607,46.7159,46.5607,46.6568,36100.0
2012-02-27 11:00:00,63.16,63.4,63.16,63.3,16100.0,46.6716,46.8489,46.6716,46.775,16100.0
2012-02-27 11:30:00,63.32,63.34,63.27,63.29,166100.0,46.7898,46.8046,46.7529,46.7676,166100.0
2012-02-27 12:00:00,63.36,63.4,63.29,63.31,11700.0,46.8194,46.8489,46.7676,46.7824,11700.0
2012-02-27 12:30:00,63.32,63.54,63.31,63.46,17600.0,46.7898,46.9524,46.7824,46.8933,17600.0
2012-02-27 13:00:00,63.44,63.46,63.39,63.39,18500.0,46.8785,46.8933,46.8415,46.8415,18500.0
2012-02-27 13:30:00,63.4,63.46,63.36,63.36,20900.0,46.8489,46.8933,46.8194,46.8194,20900.0
2012-02-27 14:00:00,63.37,63.43,63.37,63.4,17200.0,46.8268,46.8711,46.8268,46.8489,17200.0
2012-02-27 14:30:00,63.39,63.44,63.36,63.42,19100.0,46.8415,46.8785,46.8194,46.8637,19100.0
2012-02-27 15:00:00,63.44,63.55,63.4,63.45,31400.0,46.8785,46.9598,46.8489,46.8859,31400.0
2012-02-27 15:30:00,63.44,63.51,63.38,63.39,30900.0,46.8785,46.9302,46.8342,46.8415,30900.0
2012-02-28 09:30:00,63.47,63.49,63.25,63.49,17900.0,46.9007,46.9154,46.7381,46.9154,17900.0
2012-02-28 10:00:00,63.45,63.56,63.29,63.39,31800.0,46.8859,46.9672,46.7676,46.8415,31800.0
2012-02-28 10:30:00,63.38,63.56,63.38,63.51,28400.0,46.8342,46.9672,46.8342,46.9302,28400.0
2012-02-28 11:00:00,63.5,63.6,63.48,63.56,16400.0,46.9228,46.9967,46.908,46.9672,16400.0
2012-02-28 11:30:00,63.58,63.58,63.51,63.57,34100.0,46.9819,46.9819,46.9302,46.9746,34100.0
2012-02-28 12:00:00,63.57,63.59,63.52,63.53,13900.0,46.9746,46.9893,46.9376,46.945,13900.0
2012-02-28 12:30:00,63.53,63.57,63.51,63.57,17300.0,46.945,46.9746,46.9302,46.9746,17300.0
2012-02-28 13:00:00,63.56,63.57,63.53,63.53,28500.0,46.9672,46.9746,46.945,46.945,28500.0
2012-02-28 13:30:00,63.51,63.51,63.33,63.38,23700.0,46.9302,46.9302,46.7972,46.8342,23700.0
2012-02-28 14:00:00,63.38,63.42,63.34,63.35,29500.0,46.8342,46.8637,46.8046,46.812,29500.0
2012-02-28 14:30:00,63.35,63.46,63.33,63.42,14000.0,46.812,46.8933,46.7972,46.8637,14000.0
2012-02-28 15:00:00,63.44,63.53,63.4,63.53,15900.0,46.8785,46.945,46.8489,46.945,15900.0
2012-02-28 15:30:00,63.52,63.58,63.48,63.53,47100.0,46.9376,46.9819,46.908,46.945,47100.0
2012-02-29 09:30:00,63.65,63.84,63.57,63.81,19800.0,47.0337,47.1741,46.9746,47.1519,19800.0
2012-02-29 10:00:00,63.82,63.87,63.63,63.67,21600.0,47.1593,47.1962,47.0189,47.0484,21600.0
2012-02-29 10:30:00,63.64,63.64,63.2,63.37,23700.0,47.0263,47.0263,46.7011,46.8268,23700.0
2012-02-29 11:00:00,63.43,63.44,63.18,63.18,66900.0,46.8711,46.8785,46.6864,46.6864,66900.0
2012-02-29 11:30:00,63.21,63.42,63.2,63.4,18600.0,46.7085,46.8637,46.7011,46.8489,18600.0
2012-02-29 12:00:00,63.4,63.49,63.34,63.49,15400.0,46.8489,46.9154,46.8046,46.9154,15400.0
2012-02-29 12:30:00,63.5,63.51,63.4,63.44,6000.0,46.9228,46.9302,46.8489,46.8785,6000.0
2012-02-29 13:00:00,63.46,63.49,63.39,63.45,20400.0,46.8933,46.9154,46.8415,46.8859,20400.0
2012-02-29 13:30:00,63.43,63.6,63.43,63.58,61800.0,46.8711,46.9967,46.8711,46.9819,61800.0
2012-02-29 14:00:00,63.57,63.63,63.5,63.53,24100.0,46.9746,47.0189,46.9228,46.945,24100.0
2012-02-29 14:30:00,63.55,63.55,63.41,63.43,14900.0,46.9598,46.9598,46.8563,46.8711,14900.0
2012-02-29 15:00:00,63.42,63.42,63.3,63.33,23800.0,46.8637,46.8637,46.775,46.7972,23800.0
2012-02-29 15:30:00,63.31,63.31,63.15,63.19,48200.0,46.7824,46.7824,46.6642,46.6938,48200.0
2012-03-01 09:30:00,63.43,63.71,63.38,63.71,108100.0,46.8711,47.078,46.8342,47.078,108100.0
2012-03-01 10:00:00,63.66,63.69,63.4,63.63,30000.0,47.0411,47.0632,46.8489,47.0189,30000.0
2012-03-01 10:30:00,63.6,63.63,63.47,63.56,17200.0,46.9967,47.0189,46.9007,46.9672,17200.0
2012-03-01 11:00:00,63.57,63.62,63.53,63.56,15700.0,46.9746,47.0115,46.945,46.9672,15700.0
2012-03-01 11:30:00,63.64,63.71,63.61,63.69,17400.0,47.0263,47.078,47.0041,47.0632,17400.0
2012-03-01 12:00:00,63.65,63.75,63.65,63.73,27300.0,47.0337,47.1076,47.0337,47.0928,27300.0
2012-03-01 12:30:00,63.73,63.74,63.7,63.71,4700.0,47.0928,47.1002,47.0706,47.078,4700.0
2012-03-01 13:00:00,63.7,63.79,63.66,63.78,5100.0,47.0706,47.1371,47.0411,47.1297,5100.0
2012-03-01 13:30:00,63.8,63.8,63.74,63.77,9700.0,47.1445,47.1445,47.1002,47.1223,9700.0
2012-03-01 14:00:00,63.76,63.8,63.69,63.69,31000.0,47.115,47.1445,47.0632,47.0632,31000.0
2012-03-01 14:30:00,63.7,63.71,63.64,63.71,13100.0,47.0706,47.078,47.0263,47.078,13100.0
2012-03-01 15:00:00,63.72,63.72,63.45,63.59,22600.0,47.0854,47.0854,46.8859,46.9893,22600.0
2012-03-01 15:30:00,63.57,63.71,63.44,63.71,36200.0,46.9746,47.078,46.8785,47.078,36200.0
2012-03-02 09:30:00,63.7,63.7,63.52,63.53,28800.0,47.0706,47.0706,46.9376,46.945,28800.0
2012-03-02 10:00:00,63.56,63.73,63.51,63.7,14600.0,46.9672,47.0928,46.9302,47.0706,14600.0
2012-03-02 10:30:00,63.67,63.68,63.58,63.6,21700.0,47.0484,47.0558,46.9819,46.9967,21700.0
2012-03-02 11:00:00,63.61,63.61,63.52,63.57,34000.0,47.0041,47.0041,46.9376,46.9746,34000.0
2012-03-02 11:30:00,63.57,63.6,63.42,63.45,30900.0,46.9746,46.9967,46.8637,46.8859,30900.0
2012-03-02 12:00:00,63.46,63.49,63.38,63.43,21300.0,46.8933,46.9154,46.8342,46.8711,21300.0
2012-03-02 12:30:00,63.45,63.49,63.43,63.45,16600.0,46.8859,46.9154,46.8711,46.8859,16600.0
2012-03-02 13:00:00,63.45,63.47,63.29,63.35,15400.0,46.8859,46.9007,46.7676,46.812,15400.0
2012-03-02 13:30:00,63.37,63.41,63.34,63.41,15900.0,46.8268,46.8563,46.8046,46.8563,15900.0
2012-03-02 14:00:00,63.43,63.45,63.38,63.39,22300.0,46.8711,46.8859,46.8342,46.8415,22300.0
2012-03-02 14:30:00,63.39,63.46,63.38,63.44,22300.0,46.8415,46.8933,46.8342,46.8785,22300.0
2012-03-02 15:00:00,63.46,63.49,63.41,63.48,12600.0,46.8933,46.9154,46.8563,46.908,12600.0
2012-03-02 15:30:00,63.49,63.55,63.39,63.41,43300.0,46.9154,46.9598,46.8415,46.8563,43300.0
2012-03-05 09:30:00,63.29,63.29,63.04,63.14,12300.0,46.7676,46.7676,46.5829,46.6568,12300.0
2012-03-05 10:00:00,63.18,63.26,62.93,62.94,20100.0,46.6864,46.7455,46.5016,46.509,20100.0
2012-03-05 10:30:00,62.91,63.07,62.91,63.0,15500.0,46.4869,46.6051,46.4869,46.5534,15500.0
2012-03-05 11:00:00,63.01,63.06,62.93,63.01,26300.0,46.5607,46.5977,46.5016,46.5607,26300.0
2012-03-05 11:30:00,62.99,63.05,62.96,62.96,23500.0,46.546,46.5903,46.5238,46.5238,23500.0
2012-03-05 12:00:00,62.97,63.01,62.95,62.95,5900.0,46.5312,46.5607,46.5164,46.5164,5900.0
2012-03-05 12:30:00,62.96,63.01,62.91,62.91,9700.0,46.5238,46.5607,46.4869,46.4869,9700.0
2012-03-05 13:00:00,62.91,63.04,62.91,63.04,13300.0,46.4869,46.5829,46.4869,46.5829,13300.0
2012-03-05 13:30:00,63.03,63.05,62.98,63.01,17700.0,46.5755,46.5903,46.5386,46.5607,17700.0
2012-03-05 14:00:00,63.0,63.11,62.99,63.1,29200.0,46.5534,46.6346,46.546,46.6272,29200.0
2012-03-05 14:30:00,63.1,63.18,63.04,63.17,20700.0,46.6272,46.6864,46.5829,46.679,20700.0
2012-03-05 15:00:00,63.19,63.21,63.14,63.19,9100.0,46.6938,46.7085,46.6568,46.6938,9100.0
2012-03-05 15:30:00,63.19,63.21,63.14,63.16,31000.0,46.6938,46.7085,46.6568,46.6716,31000.0
2012-03-06 09:30:00,62.41,62.46,62.29,62.3,53900.0,46.1174,46.1543,46.0287,46.0361,53900.0
2012-03-06 10:00:00,62.28,62.34,62.18,62.24,13600.0,46.0213,46.0657,45.9474,45.9918,13600.0
2012-03-06 10:30:00,62.24,62.31,62.13,62.19,12100.0,45.9918,46.0435,45.9105,45.9548,12100.0
2012-03-06 11:00:00,62.18,62.27,62.16,62.24,12300.0,45.9474,46.0139,45.9326,45.9918,12300.0
2012-03-06 11:30:00,62.23,62.23,62.07,62.12,33500.0,45.9844,45.9844,45.8661,45.9031,33500.0
2012-03-06 12:00:00,62.15,62.16,61.99,62.02,72400.0,45.9253,45.9326,45.807,45.8292,72400.0
2012-03-06 12:30:00,62.05,62.1,62.04,62.05,21700.0,45.8514,45.8883,45.844,45.8514,21700.0
2012-03-06 13:00:00,62.05,62.07,61.96,62.0,23400.0,45.8514,45.8661,45.7849,45.8144,23400.0
2012-03-06 13:30:00,62.02,62.06,61.99,62.01,10200.0,45.8292,45.8588,45.807,45.8218,10200.0
2012-03-06 14:00:00,62.0,62.09,61.93,61.94,21500.0,45.8144,45.8809,45.7627,45.7701,21500.0
2012-03-06 14:30:00,61.96,61.97,61.88,61.92,19300.0,45.7849,45.7922,45.7257,45.7553,19300.0
2012-03-06 15:00:00,61.89,61.99,61.89,61.94,18400.0,45.7331,45.807,45.7331,45.7701,18400.0
2012-03-06 15:30:00,61.96,62.08,61.89,62.03,28900.0,45.7849,45.8735,45.7331,45.8366,28900.0
2012-03-07 09:30:00,62.22,62.29,62.14,62.28,15900.0,45.977,46.0287,45.9179,46.0213,15900.0
2012-03-07 10:00:00,62.27,62.32,62.19,62.23,11700.0,46.0139,46.0509,45.9548,45.9844,11700.0
2012-03-07 10:30:00,62.28,62.33,62.23,62.3,14600.0,46.0213,46.0583,45.9844,46.0361,14600.0
2012-03-07 11:00:00,62.35,62.57,62.34,62.52,22600.0,46.073,46.2356,46.0657,46.1987,22600.0
2012-03-07 11:30:00,62.52,62.57,62.52,62.55,31300.0,46.1987,46.2356,46.1987,46.2208,31300.0
2012-03-07 12:00:00,62.55,62.58,62.49,62.56,18700.0,46.2208,46.243,46.1765,46.2282,18700.0
2012-03-07 12:30:00,62.54,62.61,62.52,62.6,6800.0,46.2134,46.2652,46.1987,46.2578,6800.0
2012-03-07 13:00:00,62.59,62.6,62.56,62.58,9100.0,46.2504,46.2578,46.2282,46.243,9100.0
2012-03-07 13:30:00,62.56,62.56,62.5,62.56,60000.0,46.2282,46.2282,46.1839,46.2282,60000.0
2012-03-07 14:00:00,62.57,62.63,62.57,62.6,27300.0,46.2356,46.2799,46.2356,46.2578,27300.0
2012-03-07 14:30:00,62.61,62.65,62.55,62.63,20100.0,46.2652,46.2947,46.2208,46.2799,20100.0
2012-03-07 15:00:00,62.65,62.68,62.57,62.64,16400.0,46.2947,46.3169,46.2356,46.2873,16400.0
2012-03-07 15:30:00,62.64,62.7,62.58,62.61,37500.0,46.2873,46.3317,46.243,46.2652,37500.0
2012-03-08 09:30:00,63.02,63.13,62.97,62.98,30500.0,46.5681,46.6494,46.5312,46.5386,30500.0
2012-03-08 10:00:00,63.01,63.02,62.84,62.88,8700.0,46.5607,46.5681,46.4351,46.4647,8700.0
2012-03-08 10:30:00,62.91,63.01,62.9,63.0,16700.0,46.4869,46.5607,46.4795,46.5534,16700.0
2012-03-08 11:00:00,63.0,63.12,63.0,63.08,14700.0,46.5534,46.642,46.5534,46.6125,14700.0
2012-03-08 11:30:00,63.09,63.15,63.09,63.13,10900.0,46.6199,46.6642,46.6199,46.6494,10900.0
2012-03-08 12:00:00,63.15,63.22,63.15,63.19,10800.0,46.6642,46.7159,46.6642,46.6938,10800.0
2012-03-08 12:30:00,63.2,63.24,63.19,63.23,5000.0,46.7011,46.7307,46.6938,46.7233,5000.0
2012-03-08 13:00:00,63.22,63.23,63.16,63.17,10800.0,46.7159,46.7233,46.6716,46.679,10800.0
2012-03-08 13:30:00,63.16,63.18,63.12,63.14,5300.0,46.6716,46.6864,46.642,46.6568,5300.0
2012-03-08 14:00:00,63.13,63.15,63.09,63.12,7500.0,46.6494,46.6642,46.6199,46.642,7500.0
2012-03-08 14:30:00,63.11,63.33,63.09,63.32,19800.0,46.6346,46.7972,46.6199,46.7898,19800.0
2012-03-08 15:00:00,63.3,63.36,63.27,63.31,11200.0,46.775,46.8194,46.7529,46.7824,11200.0
2012-03-08 15:30:00,63.31,63.33,63.22,63.23,17700.0,46.7824,46.7972,46.7159,46.7233,17700.0
2012-03-09 09:30:00,63.39,63.47,63.28,63.42,54300.0,46.8415,46.9007,46.7603,46.8637,54300.0
2012-03-09 10:00:00,63.37,63.64,63.37,63.59,17000.0,46.8268,47.0263,46.8268,46.9893,17000.0
2012-03-09 10:30:00,63.64,63.74,63.64,63.72,17500.0,47.0263,47.1002,47.0263,47.0854,17500.0
2012-03-09 11:00:00,63.72,63.77,63.68,63.68,11600.0,47.0854,47.1223,47.0558,47.0558,11600.0
2012-03-09 11:30:00,63.67,63.74,63.65,63.73,38300.0,47.0484,47.1002,47.0337,47.0928,38300.0
2012-03-09 12:00:00,63.73,63.75,63.67,63.69,30900.0,47.0928,47.1076,47.0484,47.0632,30900.0
2012-03-09 12:30:00,63.7,63.72,63.66,63.69,26200.0,47.0706,47.0854,47.0411,47.0632,26200.0
2012-03-09 13:00:00,63.68,63.74,63.67,63.67,7500.0,47.0558,47.1002,47.0484,47.0484,7500.0
2012-03-09 13:30:00,63.67,63.72,63.67,63.71,59700.0,47.0484,47.0854,47.0484,47.078,59700.0
2012-03-09 14:00:00,63.73,63.74,63.66,63.67,14700.0,47.0928,47.1002,47.0411,47.0484,14700.0
2012-03-09 14:30:00,63.68,63.72,63.47,63.5,26000.0,47.0558,47.0854,46.9007,46.9228,26000.0
2012-03-09 15:00:00,63.56,63.58,63.51,63.55,8700.0,46.9672,46.9819,46.9302,46.9598,8700.0
2012-03-09 15:30:00,63.54,63.59,63.47,63.55,23800.0,46.9524,46.9893,46.9007,46.9598,23800.0
2012-03-12 09:30:00,63.55,63.59,63.43,63.48,24700.0,46.9598,46.9893,46.8711,46.908,24700.0
2012-03-12 10:00:00,63.46,63.47,63.36,63.38,22000.0,46.8933,46.9007,46.8194,46.8342,22000.0
2012-03-12 10:30:00,63.34,63.45,63.3,63.41,18100.0,46.8046,46.8859,46.775,46.8563,18100.0
2012-03-12 11:00:00,63.36,63.41,63.31,63.34,10100.0,46.8194,46.8563,46.7824,46.8046,10100.0
2012-03-12 11:30:00,63.35,63.4,63.3,63.3,15800.0,46.812,46.8489,46.775,46.775,15800.0
2012-03-12 12:00:00,63.28,63.44,63.25,63.39,11100.0,46.7603,46.8785,46.7381,46.8415,11100.0
2012-03-12 12:30:00,63.36,63.42,63.35,63.39,8400.0,46.8194,46.8637,46.812,46.8415,8400.0
2012-03-12 13:00:00,63.4,63.45,63.36,63.44,15200.0,46.8489,46.8859,46.8194,46.8785,15200.0
2012-03-12 13:30:00,63.43,63.56,63.43,63.49,5200.0,46.8711,46.9672,46.8711,46.9154,5200.0
2012-03-12 14:00:00,63.5,63.53,63.46,63.51,8300.0,46.9228,46.945,46.8933,46.9302,8300.0
2012-03-12 14:30:00,63.52,63.54,63.49,63.54,6200.0,46.9376,46.9524,46.9154,46.9524,6200.0
2012-03-12 15:00:00,63.55,63.56,63.51,63.55,5700.0,46.9598,46.9672,46.9302,46.9598,5700.0
2012-03-12 15:30:00,63.54,63.54,63.45,63.5,143600.0,46.9524,46.9524,46.8859,46.9228,143600.0
2012-03-13 09:30:00,63.83,63.9,63.78,63.82,49000.0,47.1667,47.2184,47.1297,47.1593,49000.0
2012-03-13 10:00:00,63.78,63.9,63.78,63.9,11100.0,47.1297,47.2184,47.1297,47.2184,11100.0
2012-03-13 10:30:00,63.87,64.02,63.87,64.01,38300.0,47.1962,47.3071,47.1962,47.2997,38300.0
2012-03-13 11:00:00,64.0,64.06,64.0,64.04,17400.0,47.2923,47.3366,47.2923,47.3219,17400.0
2012-03-13 11:30:00,64.04,64.17,64.04,64.11,25400.0,47.3219,47.4179,47.3219,47.3736,25400.0
2012-03-13 12:00:00,64.1,64.13,64.08,64.12,26500.0,47.3662,47.3884,47.3514,47.381,26500.0
2012-03-13 12:30:00,64.12,64.17,64.08,64.16,21300.0,47.381,47.4179,47.3514,47.4105,21300.0
2012-03-13 13:00:00,64.17,64.21,64.14,64.17,31300.0,47.4179,47.4475,47.3957,47.4179,31300.0
2012-03-13 13:30:00,64.16,64.16,64.1,64.1,33100.0,47.4105,47.4105,47.3662,47.3662,33100.0
2012-03-13 14:00:00,64.11,64.22,64.06,64.09,49200.0,47.3736,47.4549,47.3366,47.3588,49200.0
2012-03-13 14:30:00,64.1,64.19,64.03,64.09,49100.0,47.3662,47.4327,47.3145,47.3588,49100.0
2012-03-13 15:00:00,64.11,64.79,64.1,64.67,71100.0,47.3736,47.8761,47.3662,47.7874,71100.0
2012-03-13 15:30:00,64.66,64.92,64.64,64.9,65200.0,47.78,47.9721,47.7652,47.9573,65200.0
2012-03-14 09:30:00,64.9,64.96,64.79,64.93,38000.0,47.9573,48.0017,47.8761,47.9795,38000.0
2012-03-14 10:00:00,64.93,65.03,64.89,64.91,17200.0,47.9795,48.0534,47.95,47.9647,17200.0
2012-03-14 10:30:00,64.95,64.95,64.72,64.73,80500.0,47.9943,47.9943,47.8243,47.8317,80500.0
2012-03-14 11:00:00,64.74,64.76,64.64,64.68,10900.0,47.8391,47.8539,47.7652,47.7948,10900.0
2012-03-14 11:30:00,64.67,64.76,64.64,64.74,10800.0,47.7874,47.8539,47.7652,47.8391,10800.0
2012-03-14 12:00:00,64.75,64.77,64.68,64.7,25200.0,47.8465,47.8613,47.7948,47.8096,25200.0
2012-03-14 12:30:00,64.71,64.8,64.71,64.79,4100.0,47.8169,47.8835,47.8169,47.8761,4100.0
2012-03-14 13:00:00,64.79,64.92,64.79,64.89,6900.0,47.8761,47.9721,47.8761,47.95,6900.0
2012-03-14 13:30:00,64.86,64.86,64.61,64.63,15600.0,47.9278,47.9278,47.7431,47.7578,15600.0
2012-03-14 14:00:00,64.63,64.68,64.56,64.64,24800.0,47.7578,47.7948,47.7061,47.7652,24800.0
2012-03-14 14:30:00,64.62,64.69,64.59,64.65,56900.0,47.7504,47.8022,47.7283,47.7726,56900.0
2012-03-14 15:00:00,64.65,64.66,64.5,64.64,128400.0,47.7726,47.78,47.6618,47.7652,128400.0
2012-03-14 15:30:00,64.68,64.73,64.62,64.73,27000.0,47.7948,47.8317,47.7504,47.8317,27000.0
2012-03-15 09:30:00,64.8,64.81,64.6,64.77,33200.0,47.8835,47.8908,47.7357,47.8613,33200.0
2012-03-15 10:00:00,64.78,64.95,64.72,64.94,19400.0,47.8687,47.9943,47.8243,47.9869,19400.0
2012-03-15 10:30:00,64.96,65.0,64.86,64.86,28000.0,48.0017,48.0312,47.9278,47.9278,28000.0
2012-03-15 11:00:00,64.85,64.97,64.81,64.96,24000.0,47.9204,48.0091,47.8908,48.0017,24000.0
2012-03-15 11:30:00,64.97,64.98,64.87,64.96,22400.0,48.0091,48.0165,47.9352,48.0017,22400.0
2012-03-15 12:00:00,64.96,65.2,64.96,65.18,14600.0,48.0017,48.179,48.0017,48.1642,14600.0
2012-03-15 12:30:00,65.15,65.24,65.14,65.15,6600.0,48.1421,48.2086,48.1347,48.1421,6600.0
2012-03-15 13:00:00,65.18,65.22,65.14,65.15,13700.0,48.1642,48.1938,48.1347,48.1421,13700.0
2012-03-15 13:30:00,65.16,65.2,65.14,65.16,18000.0,48.1495,48.179,48.1347,48.1495,18000.0
2012-03-15 14:00:00,65.17,65.24,65.13,65.21,13000.0,48.1569,48.2086,48.1273,48.1864,13000.0
2012-03-15 14:30:00,65.19,65.21,65.15,65.21,5100.0,48.1716,48.1864,48.1421,48.1864,5100.0
2012-03-15 15:00:00,65.2,65.26,65.19,65.21,24300.0,48.179,48.2234,48.1716,48.1864,24300.0
2012-03-15 15:30:00,65.25,65.28,65.18,65.27,22300.0,48.216,48.2381,48.1642,48.2308,22300.0
2012-03-16 09:30:00,65.45,65.49,65.25,65.26,30900.0,48.3638,48.3933,48.216,48.2234,30900.0
2012-03-16 10:00:00,65.26,65.36,65.23,65.25,11700.0,48.2234,48.2973,48.2012,48.216,11700.0
2012-03-16 10:30:00,65.26,65.38,65.26,65.38,29200.0,48.2234,48.312,48.2234,48.312,29200.0
2012-03-16 11:00:00,65.4,65.44,65.3,65.33,21200.0,48.3268,48.3564,48.2529,48.2751,21200.0
2012-03-16 11:30:00,65.33,65.41,65.31,65.41,7200.0,48.2751,48.3342,48.2603,48.3342,7200.0
2012-03-16 12:00:00,65.41,65.42,65.38,65.4,16900.0,48.3342,48.3416,48.312,48.3268,16900.0
2012-03-16 12:30:00,65.41,65.45,65.38,65.39,23200.0,48.3342,48.3638,48.312,48.3194,23200.0
2012-03-16 13:00:00,65.38,65.41,65.37,65.39,4900.0,48.312,48.3342,48.3046,48.3194,4900.0
2012-03-16 13:30:00,65.39,65.4,65.34,65.38,7000.0,48.3194,48.3268,48.2825,48.312,7000.0
2012-03-16 14:00:00,65.38,65.41,65.37,65.39,10800.0,48.312,48.3342,48.3046,48.3194,10800.0
2012-03-16 14:30:00,65.38,65.43,65.38,65.39,28700.0,48.312,48.349,48.312,48.3194,28700.0
2012-03-16 15:00:00,65.39,65.4,65.28,65.34,23200.0,48.3194,48.3268,48.2381,48.2825,23200.0
2012-03-16 15:30:00,65.3,65.43,65.3,65.38,31800.0,48.2529,48.349,48.2529,48.312,31800.0
2012-03-19 09:30:00,65.31,65.59,65.22,65.57,35400.0,48.2603,48.4672,48.1938,48.4524,35400.0
2012-03-19 10:00:00,65.58,65.58,65.41,65.5,47600.0,48.4598,48.4598,48.3342,48.4007,47600.0
2012-03-19 10:30:00,65.5,65.57,65.49,65.56,18300.0,48.4007,48.4524,48.3933,48.445,18300.0
2012-03-19 11:00:00,65.53,65.55,65.47,65.5,24500.0,48.4229,48.4377,48.3785,48.4007,24500.0
2012-03-19 11:30:00,65.51,65.66,65.5,65.63,45800.0,48.4081,48.5189,48.4007,48.4968,45800.0
2012-03-19 12:00:00,65.68,65.71,65.65,65.65,10100.0,48.5337,48.5559,48.5116,48.5116,10100.0
2012-03-19 12:30:00,65.67,65.78,65.67,65.74,9300.0,48.5263,48.6076,48.5263,48.5781,9300.0
2012-03-19 13:00:00,65.74,65.85,65.72,65.82,8300.0,48.5781,48.6593,48.5633,48.6372,8300.0
2012-03-19 13:30:00,65.84,65.86,65.82,65.82,16600.0,48.652,48.6667,48.6372,48.6372,16600.0
2012-03-19 14:00:00,65.8,65.84,65.8,65.83,20500.0,48.6224,48.652,48.6224,48.6446,20500.0
2012-03-19 14:30:00,65.81,65.82,65.69,65.69,9500.0,48.6298,48.6372,48.5411,48.5411,9500.0
2012-03-19 15:00:00,65.72,65.73,65.63,65.63,11200.0,48.5633,48.5707,48.4968,48.4968,11200.0
2012-03-19 15:30:00,65.63,65.66,65.51,65.55,10800.0,48.4968,48.5189,48.4081,48.4377,10800.0
2012-03-20 09:30:00,65.11,65.19,64.95,65.16,40300.0,48.1125,48.1716,47.9943,48.1495,40300.0
2012-03-20 10:00:00,65.12,65.27,65.12,65.17,18700.0,48.1199,48.2308,48.1199,48.1569,18700.0
2012-03-20 10:30:00,65.19,65.39,65.19,65.32,25300.0,48.1716,48.3194,48.1716,48.2677,25300.0
2012-03-20 11:00:00,65.33,65.4,65.32,65.37,8600.0,48.2751,48.3268,48.2677,48.3046,8600.0
2012-03-20 11:30:00,65.36,65.37,65.23,65.27,12300.0,48.2973,48.3046,48.2012,48.2308,12300.0
2012-03-20 12:00:00,65.26,65.34,65.26,65.33,3700.0,48.2234,48.2825,48.2234,48.2751,3700.0
2012-03-20 12:30:00,65.3,65.34,65.28,65.33,5200.0,48.2529,48.2825,48.2381,48.2751,5200.0
2012-03-20 13:00:00,65.34,65.44,65.34,65.38,13100.0,48.2825,48.3564,48.2825,48.312,13100.0
2012-03-20 13:30:00,65.38,65.45,65.35,65.45,9100.0,48.312,48.3638,48.2899,48.3638,9100.0
2012-03-20 14:00:00,65.45,65.5,65.37,65.46,19600.0,48.3638,48.4007,48.3046,48.3712,19600.0
2012-03-20 14:30:00,65.45,65.48,65.43,65.45,6600.0,48.3638,48.3859,48.349,48.3638,6600.0
2012-03-20 15:00:00,65.46,65.51,65.45,65.45,9700.0,48.3712,48.4081,48.3638,48.3638,9700.0
2012-03-20 15:30:00,65.46,65.5,65.31,65.39,30700.0,48.3712,48.4007,48.2603,48.3194,30700.0
2012-03-21 09:30:00,65.51,65.55,65.34,65.39,22300.0,48.4081,48.4377,48.2825,48.3194,22300.0
2012-03-21 10:00:00,65.37,65.38,65.19,65.32,19800.0,48.3046,48.312,48.1716,48.2677,19800.0
2012-03-21 10:30:00,65.34,65.36,65.15,65.17,27500.0,48.2825,48.2973,48.1421,48.1569,27500.0
2012-03-21 11:00:00,65.14,65.25,65.11,65.21,9000.0,48.1347,48.216,48.1125,48.1864,9000.0
2012-03-21 11:30:00,65.22,65.33,65.22,65.25,12100.0,48.1938,48.2751,48.1938,48.216,12100.0
2012-03-21 12:00:00,65.26,65.4,65.26,65.39,11600.0,48.2234,48.3268,48.2234,48.3194,11600.0
2012-03-21 12:30:00,65.38,65.41,65.35,65.38,4500.0,48.312,48.3342,48.2899,48.312,4500.0
2012-03-21 13:00:00,65.4,65.4,65.3,65.33,16400.0,48.3268,48.3268,48.2529,48.2751,16400.0
2012-03-21 13:30:00,65.33,65.36,65.27,65.34,13100.0,48.2751,48.2973,48.2308,48.2825,13100.0
2012-03-21 14:00:00,65.32,65.38,65.32,65.33,8500.0,48.2677,48.312,48.2677,48.2751,8500.0
2012-03-21 14:30:00,65.33,65.41,65.3,65.35,14500.0,48.2751,48.3342,48.2529,48.2899,14500.0
2012-03-21 15:00:00,65.35,65.44,65.35,65.39,9400.0,48.2899,48.3564,48.2899,48.3194,9400.0
2012-03-21 15:30:00,65.39,65.42,65.26,65.26,14500.0,48.3194,48.3416,48.2234,48.2234,14500.0
2012-03-22 09:30:00,64.79,64.85,64.7,64.78,150700.0,47.8761,47.9204,47.8096,47.8687,150700.0
2012-03-22 10:00:00,64.73,64.88,64.67,64.75,12600.0,47.8317,47.9426,47.7874,47.8465,12600.0
2012-03-22 10:30:00,64.75,64.75,64.56,64.58,14200.0,47.8465,47.8465,47.7061,47.7209,14200.0
2012-03-22 11:00:00,64.59,64.63,64.46,64.63,20200.0,47.7283,47.7578,47.6322,47.7578,20200.0
2012-03-22 11:30:00,64.62,64.66,64.57,64.62,55700.0,47.7504,47.78,47.7135,47.7504,55700.0
2012-03-22 12:00:00,64.64,64.72,64.63,64.64,28100.0,47.7652,47.8243,47.7578,47.7652,28100.0
2012-03-22 12:30:00,64.64,64.73,64.6,64.73,16800.0,47.7652,47.8317,47.7357,47.8317,16800.0
2012-03-22 13:00:00,64.72,64.72,64.66,64.71,10900.0,47.8243,47.8243,47.78,47.8169,10900.0
2012-03-22 13:30:00,64.7,64.71,64.63,64.63,5000.0,47.8096,47.8169,47.7578,47.7578,5000.0
2012-03-22 14:00:00,64.65,64.66,64.59,64.65,15600.0,47.7726,47.78,47.7283,47.7726,15600.0
2012-03-22 14:30:00,64.66,64.66,64.56,64.57,14200.0,47.78,47.78,47.7061,47.7135,14200.0
2012-03-22 15:00:00,64.55,64.57,64.41,64.51,16800.0,47.6987,47.7135,47.5953,47.6692,16800.0
2012-03-22 15:30:00,64.53,64.71,64.51,64.66,19200.0,47.6839,47.8169,47.6692,47.78,19200.0
2012-03-23 09:30:00,64.68,64.75,64.56,64.63,16000.0,47.7948,47.8465,47.7061,47.7578,16000.0
2012-03-23 10:00:00,64.59,64.59,64.37,64.5,9500.0,47.7283,47.7283,47.5657,47.6618,9500.0
2012-03-23 10:30:00,64.52,64.7,64.52,64.67,7300.0,47.6765,47.8096,47.6765,47.7874,7300.0
2012-03-23 11:00:00,64.68,64.8,64.64,64.8,13000.0,47.7948,47.8835,47.7652,47.8835,13000.0
2012-03-23 11:30:00,64.84,64.92,64.81,64.9,84600.0,47.913,47.9721,47.8908,47.9573,84600.0
2012-03-23 12:00:00,64.88,64.89,64.82,64.84,27800.0,47.9426,47.95,47.8982,47.913,27800.0
2012-03-23 12:30:00,64.82,64.99,64.8,64.99,7600.0,47.8982,48.0239,47.8835,48.0239,7600.0
2012-03-23 13:00:00,64.96,65.0,64.92,64.97,3300.0,48.0017,48.0312,47.9721,48.0091,3300.0
2012-03-23 13:30:00,65.03,65.03,64.91,64.91,10800.0,48.0534,48.0534,47.9647,47.9647,10800.0
2012-03-23 14:00:00,64.91,65.02,64.9,65.02,5400.0,47.9647,48.046,47.9573,48.046,5400.0
2012-03-23 14:30:00,65.02,65.04,64.97,64.97,8300.0,48.046,48.0608,48.0091,48.0091,8300.0
2012-03-23 15:00:00,64.98,64.99,64.95,64.98,8900.0,48.0165,48.0239,47.9943,48.0165,8900.0
2012-03-23 15:30:00,65.01,65.02,64.92,64.98,88500.0,48.0386,48.046,47.9721,48.0165,88500.0
2012-03-26 09:30:00,65.12,65.23,65.12,65.21,30700.0,48.3684,48.4501,48.3684,48.4352,30700.0
2012-03-26 10:00:00,65.18,65.38,65.15,65.33,19000.0,48.4129,48.5615,48.3906,48.5243,19000.0
2012-03-26 10:30:00,65.34,65.34,65.28,65.32,6100.0,48.5318,48.5318,48.4872,48.5169,6100.0
2012-03-26 11:00:00,65.32,65.32,65.26,65.3,31000.0,48.5169,48.5169,48.4723,48.5021,31000.0
2012-03-26 11:30:00,65.28,65.32,65.26,65.27,31000.0,48.4872,48.5169,48.4723,48.4798,31000.0
2012-03-26 12:00:00,65.27,65.29,65.23,65.23,8800.0,48.4798,48.4946,48.4501,48.4501,8800.0
2012-03-26 12:30:00,65.23,65.26,65.19,65.22,7800.0,48.4501,48.4723,48.4203,48.4426,7800.0
2012-03-26 13:00:00,65.24,65.27,65.23,65.27,9800.0,48.4575,48.4798,48.4501,48.4798,9800.0
2012-03-26 13:30:00,65.28,65.3,65.26,65.27,7900.0,48.4872,48.5021,48.4723,48.4798,7900.0
2012-03-26 14:00:00,65.27,65.36,65.25,65.32,93400.0,48.4798,48.5466,48.4649,48.5169,93400.0
2012-03-26 14:30:00,65.33,65.41,65.29,65.39,29500.0,48.5243,48.5838,48.4946,48.5689,29500.0
2012-03-26 15:00:00,65.37,65.47,65.37,65.42,36000.0,48.554,48.6283,48.554,48.5912,36000.0
2012-03-26 15:30:00,65.42,65.52,65.37,65.5,148100.0,48.5912,48.6655,48.554,48.6506,148100.0
2012-03-27 09:30:00,65.58,65.69,65.57,65.67,88000.0,48.71,48.7917,48.7026,48.7769,88000.0
2012-03-27 10:00:00,65.68,65.68,65.5,65.51,82300.0,48.7843,48.7843,48.6506,48.658,82300.0
2012-03-27 10:30:00,65.55,65.57,65.43,65.45,31100.0,48.6877,48.7026,48.5986,48.6135,31100.0
2012-03-27 11:00:00,65.45,65.52,65.44,65.47,26100.0,48.6135,48.6655,48.606,48.6283,26100.0
2012-03-27 11:30:00,65.47,65.53,65.44,65.52,6800.0,48.6283,48.6729,48.606,48.6655,6800.0
2012-03-27 12:00:00,65.52,65.58,65.49,65.51,8000.0,48.6655,48.71,48.6432,48.658,8000.0
2012-03-27 12:30:00,65.49,65.51,65.43,65.48,24200.0,48.6432,48.658,48.5986,48.6357,24200.0
2012-03-27 13:00:00,65.49,65.5,65.38,65.41,13300.0,48.6432,48.6506,48.5615,48.5838,13300.0
2012-03-27 13:30:00,65.41,65.44,65.38,65.44,16600.0,48.5838,48.606,48.5615,48.606,16600.0
2012-03-27 14:00:00,65.43,65.5,65.42,65.49,13100.0,48.5986,48.6506,48.5912,48.6432,13100.0
2012-03-27 14:30:00,65.5,65.5,65.42,65.46,18100.0,48.6506,48.6506,48.5912,48.6209,18100.0
2012-03-27 15:00:00,65.45,65.5,65.33,65.33,34400.0,48.6135,48.6506,48.5243,48.5243,34400.0
2012-03-27 15:30:00,65.32,65.38,65.17,65.2,49400.0,48.5169,48.5615,48.4055,48.4278,49400.0
2012-03-28 09:30:00,65.17,65.21,64.98,65.09,59400.0,48.4055,48.4352,48.2644,48.3461,59400.0
2012-03-28 10:00:00,65.09,65.19,65.08,65.09,10000.0,48.3461,48.4203,48.3386,48.3461,10000.0
2012-03-28 10:30:00,65.08,65.09,64.87,64.96,22900.0,48.3386,48.3461,48.1827,48.2495,22900.0
2012-03-28 11:00:00,64.96,64.98,64.89,64.89,19100.0,48.2495,48.2644,48.1975,48.1975,19100.0
2012-03-28 11:30:00,64.92,64.92,64.5,64.63,24500.0,48.2198,48.2198,47.9078,48.0044,24500.0
2012-03-28 12:00:00,64.62,64.72,64.6,64.68,18300.0,47.997,48.0713,47.9821,48.0415,18300.0
2012-03-28 12:30:00,64.7,64.71,64.61,64.65,3200.0,48.0564,48.0638,47.9895,48.0193,3200.0
2012-03-28 13:00:00,64.66,64.68,64.57,64.62,9400.0,48.0267,48.0415,47.9598,47.997,9400.0
2012-03-28 13:30:00,64.6,64.68,64.56,64.62,17700.0,47.9821,48.0415,47.9524,47.997,17700.0
2012-03-28 14:00:00,64.64,64.64,64.45,64.51,27200.0,48.0118,48.0118,47.8707,47.9153,27200.0
2012-03-28 14:30:00,64.54,64.7,64.52,64.69,15900.0,47.9376,48.0564,47.9227,48.049,15900.0
2012-03-28 15:00:00,64.7,64.77,64.65,64.7,12000.0,48.0564,48.1084,48.0193,48.0564,12000.0
2012-03-28 15:30:00,64.7,64.89,64.67,64.87,33900.0,48.0564,48.1975,48.0341,48.1827,33900.0
2012-03-29 09:30:00,64.44,64.51,64.19,64.22,25000.0,47.8633,47.9153,47.6776,47.6999,25000.0
2012-03-29 10:00:00,64.3,64.38,64.14,64.2,12400.0,47.7593,47.8187,47.6405,47.685,12400.0
2012-03-29 10:30:00,64.08,64.21,64.04,64.2,20600.0,47.5959,47.6924,47.5662,47.685,20600.0
2012-03-29 11:00:00,64.18,64.25,64.12,64.12,11100.0,47.6702,47.7222,47.6256,47.6256,11100.0
2012-03-29 11:30:00,64.11,64.18,64.06,64.13,29800.0,47.6182,47.6702,47.581,47.633,29800.0
2012-03-29 12:00:00,64.13,64.19,64.12,64.13,7200.0,47.633,47.6776,47.6256,47.633,7200.0
2012-03-29 12:30:00,64.13,64.3,64.1,64.3,7100.0,47.633,47.7593,47.6107,47.7593,7100.0
2012-03-29 13:00:00,64.29,64.29,64.2,64.26,17500.0,47.7519,47.7519,47.685,47.7296,17500.0
2012-03-29 13:30:00,64.27,64.3,64.2,64.25,11000.0,47.737,47.7593,47.685,47.7222,11000.0
2012-03-29 14:00:00,64.23,64.42,64.23,64.41,8300.0,47.7073,47.8484,47.7073,47.841,8300.0
2012-03-29 14:30:00,64.41,64.44,64.35,64.41,17400.0,47.841,47.8633,47.7964,47.841,17400.0
2012-03-29 15:00:00,64.38,64.6,64.36,64.52,54200.0,47.8187,47.9821,47.8039,47.9227,54200.0
2012-03-29 15:30:00,64.54,64.73,64.54,64.64,17000.0,47.9376,48.0787,47.9376,48.0118,17000.0
2012-03-30 09:30:00,65.01,65.01,64.84,64.88,32000.0,48.2867,48.2867,48.1604,48.1901,32000.0
2012-03-30 10:00:00,64.85,64.85,64.67,64.69,3900.0,48.1678,48.1678,48.0341,48.049,3900.0
2012-03-30 10:30:00,64.74,64.74,64.63,64.66,8100.0,48.0861,48.0861,48.0044,48.0267,8100.0
2012-03-30 11:00:00,64.68,64.93,64.68,64.91,10200.0,48.0415,48.2272,48.0415,48.2124,10200.0
2012-03-30 11:30:00,64.9,64.95,64.86,64.93,4100.0,48.2049,48.2421,48.1752,48.2272,4100.0
2012-03-30 12:00:00,64.9,64.93,64.87,64.91,4300.0,48.2049,48.2272,48.1827,48.2124,4300.0
2012-03-30 12:30:00,64.91,65.0,64.9,64.91,14200.0,48.2124,48.2792,48.2049,48.2124,14200.0
2012-03-30 13:00:00,64.92,65.0,64.9,64.96,5000.0,48.2198,48.2792,48.2049,48.2495,5000.0
2012-03-30 13:30:00,64.96,65.0,64.96,64.98,10100.0,48.2495,48.2792,48.2495,48.2644,10100.0
2012-03-30 14:00:00,64.98,65.02,64.96,64.96,11300.0,48.2644,48.2941,48.2495,48.2495,11300.0
2012-03-30 14:30:00,64.98,65.06,64.94,64.94,23200.0,48.2644,48.3238,48.2347,48.2347,23200.0
2012-03-30 15:00:00,64.94,64.99,64.92,64.95,18600.0,48.2347,48.2718,48.2198,48.2421,18600.0
2012-03-30 15:30:00,64.95,65.02,64.86,64.97,46600.0,48.2421,48.2941,48.1752,48.2569,46600.0
2012-04-02 09:30:00,64.87,64.92,64.71,64.82,56900.0,48.1827,48.2198,48.0638,48.1455,56900.0
2012-04-02 10:00:00,64.84,65.13,64.84,65.04,42200.0,48.1604,48.3758,48.1604,48.3089,42200.0
2012-04-02 10:30:00,65.05,65.13,64.98,65.13,46300.0,48.3164,48.3758,48.2644,48.3758,46300.0
2012-04-02 11:00:00,65.11,65.33,65.08,65.33,107600.0,48.3609,48.5243,48.3386,48.5243,107600.0
2012-04-02 11:30:00,65.32,65.46,65.31,65.46,25200.0,48.5169,48.6209,48.5095,48.6209,25200.0
2012-04-02 12:00:00,65.46,65.55,65.46,65.49,17000.0,48.6209,48.6877,48.6209,48.6432,17000.0
2012-04-02 12:30:00,65.48,65.55,65.47,65.53,68700.0,48.6357,48.6877,48.6283,48.6729,68700.0
2012-04-02 13:00:00,65.52,65.54,65.49,65.51,18000.0,48.6655,48.6803,48.6432,48.658,18000.0
2012-04-02 13:30:00,65.5,65.54,65.49,65.53,21800.0,48.6506,48.6803,48.6432,48.6729,21800.0
2012-04-02 14:00:00,65.53,65.53,65.47,65.49,22400.0,48.6729,48.6729,48.6283,48.6432,22400.0
2012-04-02 14:30:00,65.52,65.58,65.51,65.56,21300.0,48.6655,48.71,48.658,48.6952,21300.0
2012-04-02 15:00:00,65.59,65.6,65.49,65.5,22900.0,48.7174,48.7249,48.6432,48.6506,22900.0
2012-04-02 15:30:00,65.5,65.5,65.33,65.37,58300.0,48.6506,48.6506,48.5243,48.554,58300.0
2012-04-03 09:30:00,65.25,65.29,65.13,65.17,21000.0,48.4649,48.4946,48.3758,48.4055,21000.0
2012-04-03 10:00:00,65.2,65.28,65.01,65.17,91400.0,48.4278,48.4872,48.2867,48.4055,91400.0
2012-04-03 10:30:00,65.17,65.26,65.16,65.21,260400.0,48.4055,48.4723,48.3981,48.4352,260400.0
2012-04-03 11:00:00,65.19,65.2,65.01,65.01,39200.0,48.4203,48.4278,48.2867,48.2867,39200.0
2012-04-03 11:30:00,64.99,65.04,64.93,64.99,21100.0,48.2718,48.3089,48.2272,48.2718,21100.0
2012-04-03 12:00:00,64.99,64.99,64.83,64.91,69700.0,48.2718,48.2718,48.153,48.2124,69700.0
2012-04-03 12:30:00,64.93,64.96,64.87,64.95,11500.0,48.2272,48.2495,48.1827,48.2421,11500.0
2012-04-03 13:00:00,64.94,64.96,64.88,64.91,18700.0,48.2347,48.2495,48.1901,48.2124,18700.0
2012-04-03 13:30:00,64.9,64.99,64.88,64.99,13700.0,48.2049,48.2718,48.1901,48.2718,13700.0
2012-04-03 14:00:00,64.95,64.95,64.59,64.67,29800.0,48.2421,48.2421,47.9747,48.0341,29800.0
2012-04-03 14:30:00,64.68,65.24,64.52,64.66,92600.0,48.0415,48.4575,47.9227,48.0267,92600.0
2012-04-03 15:00:00,64.66,64.87,64.66,64.7,29900.0,48.0267,48.1827,48.0267,48.0564,29900.0
2012-04-03 15:30:00,64.71,64.98,64.7,64.96,49100.0,48.0638,48.2644,48.0564,48.2495,49100.0
2012-04-04 09:30:00,64.37,64.49,64.3,64.45,102600.0,47.8113,47.9004,47.7593,47.8707,102600.0
2012-04-04 10:00:00,64.43,64.45,64.18,64.23,82400.0,47.8559,47.8707,47.6702,47.7073,82400.0
2012-04-04 10:30:00,64.2,64.22,64.03,64.04,42400.0,47.685,47.6999,47.5587,47.5662,42400.0
2012-04-04 11:00:00,64.02,64.16,64.02,64.07,16800.0,47.5513,47.6553,47.5513,47.5885,16800.0
2012-04-04 11:30:00,64.12,64.23,64.11,64.19,10500.0,47.6256,47.7073,47.6182,47.6776,10500.0
2012-04-04 12:00:00,64.19,64.27,64.17,64.25,9300.0,47.6776,47.737,47.6627,47.7222,9300.0
2012-04-04 12:30:00,64.23,64.23,64.17,64.21,14000.0,47.7073,47.7073,47.6627,47.6924,14000.0
2012-04-04 13:00:00,64.19,64.2,64.05,64.05,27600.0,47.6776,47.685,47.5736,47.5736,27600.0
2012-04-04 13:30:00,64.04,64.25,64.04,64.25,23400.0,47.5662,47.7222,47.5662,47.7222,23400.0
2012-04-04 14:00:00,64.25,64.25,64.15,64.18,22000.0,47.7222,47.7222,47.6479,47.6702,22000.0
2012-04-04 14:30:00,64.17,64.37,64.17,64.32,19500.0,47.6627,47.8113,47.6627,47.7741,19500.0
2012-04-04 15:00:00,64.31,64.39,64.28,64.32,16100.0,47.7667,47.8261,47.7444,47.7741,16100.0
2012-04-04 15:30:00,64.32,64.37,64.24,64.24,84600.0,47.7741,47.8113,47.7147,47.7147,84600.0
2012-04-05 09:30:00,63.98,64.14,63.89,64.08,29400.0,47.5216,47.6405,47.4548,47.5959,29400.0
2012-04-05 10:00:00,64.09,64.26,64.09,64.18,8300.0,47.6033,47.7296,47.6033,47.6702,8300.0
2012-04-05 10:30:00,64.16,64.31,64.14,64.31,9300.0,47.6553,47.7667,47.6405,47.7667,9300.0
2012-04-05 11:00:00,64.3,64.32,64.22,64.23,30800.0,47.7593,47.7741,47.6999,47.7073,30800.0
2012-04-05 11:30:00,64.23,64.25,64.11,64.17,18800.0,47.7073,47.7222,47.6182,47.6627,18800.0
2012-04-05 12:00:00,64.14,64.19,64.08,64.14,5000.0,47.6405,47.6776,47.5959,47.6405,5000.0
2012-04-05 12:30:00,64.08,64.08,64.01,64.03,6300.0,47.5959,47.5959,47.5439,47.5587,6300.0
2012-04-05 13:00:00,64.04,64.07,64.01,64.05,58400.0,47.5662,47.5885,47.5439,47.5736,58400.0
2012-04-05 13:30:00,64.03,64.03,63.85,63.91,44600.0,47.5587,47.5587,47.4251,47.4696,44600.0
2012-04-05 14:00:00,63.92,63.99,63.89,63.97,26700.0,47.477,47.529,47.4548,47.5142,26700.0
2012-04-05 14:30:00,63.96,64.02,63.92,64.02,17300.0,47.5068,47.5513,47.477,47.5513,17300.0
2012-04-05 15:00:00,63.99,64.03,63.95,64.03,21000.0,47.529,47.5587,47.4993,47.5587,21000.0
2012-04-05 15:30:00,64.03,64.06,63.98,64.0,94700.0,47.5587,47.581,47.5216,47.5365,94700.0
2012-04-09 09:30:00,63.1,63.2,62.99,63.04,63300.0,46.868,46.9423,46.7863,46.8234,63300.0
2012-04-09 10:00:00,63.05,63.22,63.05,63.16,44000.0,46.8308,46.9571,46.8308,46.9125,44000.0
2012-04-09 10:30:00,63.16,63.18,63.1,63.14,10500.0,46.9125,46.9274,46.868,46.8977,10500.0
2012-04-09 11:00:00,63.08,63.08,62.97,62.97,402000.0,46.8531,46.8531,46.7714,46.7714,402000.0
2012-04-09 11:30:00,62.98,63.08,62.98,63.08,10200.0,46.7789,46.8531,46.7789,46.8531,10200.0
2012-04-09 12:00:00,63.08,63.14,63.05,63.13,8000.0,46.8531,46.8977,46.8308,46.8903,8000.0
2012-04-09 12:30:00,63.13,63.27,63.13,63.22,8400.0,46.8903,46.9943,46.8903,46.9571,8400.0
2012-04-09 13:00:00,63.25,63.27,63.16,63.17,9600.0,46.9794,46.9943,46.9125,46.92,9600.0
2012-04-09 13:30:00,63.16,63.35,63.16,63.34,13500.0,46.9125,47.0537,46.9125,47.0462,13500.0
2012-04-09 14:00:00,63.34,63.34,63.26,63.32,9800.0,47.0462,47.0462,46.9868,47.0314,9800.0
2012-04-09 14:30:00,63.32,63.41,63.31,63.39,30600.0,47.0314,47.0982,47.024,47.0834,30600.0
2012-04-09 15:00:00,63.38,63.41,63.31,63.31,25600.0,47.076,47.0982,47.024,47.024,25600.0
2012-04-09 15:30:00,63.28,63.29,63.17,63.18,45200.0,47.0017,47.0091,46.92,46.9274,45200.0
2012-04-10 09:30:00,63.04,63.25,62.96,63.12,52200.0,46.8234,46.9794,46.764,46.8828,52200.0
2012-04-10 10:00:00,63.15,63.15,62.86,62.89,19500.0,46.9051,46.9051,46.6897,46.712,19500.0
2012-04-10 10:30:00,62.95,62.98,62.79,62.81,12200.0,46.7566,46.7789,46.6377,46.6526,12200.0
2012-04-10 11:00:00,62.83,62.83,62.69,62.73,25100.0,46.6674,46.6674,46.5635,46.5932,25100.0
2012-04-10 11:30:00,62.72,62.74,62.3,62.39,57600.0,46.5857,46.6006,46.2738,46.3406,57600.0
2012-04-10 12:00:00,62.37,62.39,62.1,62.27,30500.0,46.3258,46.3406,46.1252,46.2515,30500.0
2012-04-10 12:30:00,62.33,62.33,62.16,62.24,74200.0,46.2961,46.2961,46.1698,46.2292,74200.0
2012-04-10 13:00:00,62.24,62.27,62.03,62.12,27000.0,46.2292,46.2515,46.0732,46.1401,27000.0
2012-04-10 13:30:00,62.11,62.26,62.06,62.18,80200.0,46.1327,46.2441,46.0955,46.1846,80200.0
2012-04-10 14:00:00,62.17,62.23,62.04,62.11,38800.0,46.1772,46.2218,46.0807,46.1327,38800.0
2012-04-10 14:30:00,62.16,62.16,61.96,62.11,18400.0,46.1698,46.1698,46.0212,46.1327,18400.0
2012-04-10 15:00:00,62.07,62.1,61.97,62.01,25400.0,46.1029,46.1252,46.0287,46.0584,25400.0
2012-04-10 15:30:00,62.03,62.16,61.99,61.99,32700.0,46.0732,46.1698,46.0435,46.0435,32700.0
2012-04-11 09:30:00,62.67,62.79,62.57,62.61,28600.0,46.5486,46.6377,46.4743,46.504,28600.0
2012-04-11 10:00:00,62.62,62.79,62.62,62.77,12800.0,46.5115,46.6377,46.5115,46.6229,12800.0
2012-04-11 10:30:00,62.78,62.84,62.68,62.72,10800.0,46.6303,46.6749,46.556,46.5857,10800.0
2012-04-11 11:00:00,62.75,62.75,62.62,62.67,70300.0,46.608,46.608,46.5115,46.5486,70300.0
2012-04-11 11:30:00,62.66,62.72,62.58,62.58,19300.0,46.5412,46.5857,46.4818,46.4818,19300.0
2012-04-11 12:00:00,62.6,62.67,62.57,62.67,8600.0,46.4966,46.5486,46.4743,46.5486,8600.0
2012-04-11 12:30:00,62.67,62.78,62.66,62.78,9300.0,46.5486,46.6303,46.5412,46.6303,9300.0
2012-04-11 13:00:00,62.78,62.78,62.69,62.71,53200.0,46.6303,46.6303,46.5635,46.5783,53200.0
2012-04-11 13:30:00,62.67,62.81,62.67,62.79,8800.0,46.5486,46.6526,46.5486,46.6377,8800.0
2012-04-11 14:00:00,62.8,62.8,62.69,62.71,12600.0,46.6452,46.6452,46.5635,46.5783,12600.0
2012-04-11 14:30:00,62.72,62.73,62.63,62.67,28200.0,46.5857,46.5932,46.5189,46.5486,28200.0
2012-04-11 15:00:00,62.69,62.69,62.55,62.59,12400.0,46.5635,46.5635,46.4595,46.4892,12400.0
2012-04-11 15:30:00,62.6,62.62,62.51,62.61,28100.0,46.4966,46.5115,46.4298,46.504,28100.0
2012-04-12 09:30:00,62.71,63.11,62.69,63.09,34100.0,46.5783,46.8754,46.5635,46.8606,34100.0
2012-04-12 10:00:00,63.1,63.13,63.0,63.01,5400.0,46.868,46.8903,46.7937,46.8011,5400.0
2012-04-12 10:30:00,63.04,63.31,63.04,63.27,24900.0,46.8234,47.024,46.8234,46.9943,24900.0
2012-04-12 11:00:00,63.3,63.38,63.3,63.36,96900.0,47.0165,47.076,47.0165,47.0611,96900.0
2012-04-12 11:30:00,63.33,63.35,63.28,63.35,12600.0,47.0388,47.0537,47.0017,47.0537,12600.0
2012-04-12 12:00:00,63.37,63.41,63.31,63.41,14200.0,47.0685,47.0982,47.024,47.0982,14200.0
2012-04-12 12:30:00,63.44,63.51,63.43,63.5,19600.0,47.1205,47.1725,47.1131,47.1651,19600.0
2012-04-12 13:00:00,63.49,63.55,63.48,63.51,9000.0,47.1577,47.2022,47.1502,47.1725,9000.0
2012-04-12 13:30:00,63.51,63.51,63.42,63.44,8900.0,47.1725,47.1725,47.1057,47.1205,8900.0
2012-04-12 14:00:00,63.43,63.52,63.43,63.49,8400.0,47.1131,47.1799,47.1131,47.1577,8400.0
2012-04-12 14:30:00,63.51,63.58,63.48,63.55,19200.0,47.1725,47.2245,47.1502,47.2022,19200.0
2012-04-12 15:00:00,63.55,63.58,63.53,63.53,12500.0,47.2022,47.2245,47.1874,47.1874,12500.0
2012-04-12 15:30:00,63.54,63.65,63.52,63.59,17400.0,47.1948,47.2765,47.1799,47.2319,17400.0
2012-04-13 09:30:00,63.4,63.4,63.08,63.08,34900.0,47.0908,47.0908,46.8531,46.8531,34900.0
2012-04-13 10:00:00,63.1,63.19,62.97,63.03,38800.0,46.868,46.9348,46.7714,46.816,38800.0
2012-04-13 10:30:00,63.02,63.05,62.93,62.99,15200.0,46.8086,46.8308,46.7417,46.7863,15200.0
2012-04-13 11:00:00,63.0,63.05,62.9,62.99,6200.0,46.7937,46.8308,46.7194,46.7863,6200.0
2012-04-13 11:30:00,63.0,63.12,63.0,63.05,16100.0,46.7937,46.8828,46.7937,46.8308,16100.0
2012-04-13 12:00:00,63.02,63.03,62.93,62.93,18800.0,46.8086,46.816,46.7417,46.7417,18800.0
2012-04-13 12:30:00,63.02,63.08,63.0,63.02,25900.0,46.8086,46.8531,46.7937,46.8086,25900.0
2012-04-13 13:00:00,63.01,63.08,62.98,63.04,19400.0,46.8011,46.8531,46.7789,46.8234,19400.0
2012-04-13 13:30:00,63.05,63.1,62.99,62.99,13500.0,46.8308,46.868,46.7863,46.7863,13500.0
2012-04-13 14:00:00,62.97,63.06,62.91,62.97,13200.0,46.7714,46.8383,46.7269,46.7714,13200.0
2012-04-13 14:30:00,62.96,63.02,62.96,63.0,4400.0,46.764,46.8086,46.764,46.7937,4400.0
2012-04-13 15:00:00,63.0,63.06,62.99,62.99,10000.0,46.7937,46.8383,46.7863,46.7863,10000.0
2012-04-13 15:30:00,62.98,62.98,62.65,62.69,29900.0,46.7789,46.7789,46.5337,46.5635,29900.0
2012-04-16 09:30:00,63.01,63.23,62.97,62.99,53500.0,46.8011,46.9645,46.7714,46.7863,53500.0
2012-04-16 10:00:00,62.99,62.99,62.62,62.74,12500.0,46.7863,46.7863,46.5115,46.6006,12500.0
2012-04-16 10:30:00,62.76,62.88,62.64,62.82,7500.0,46.6154,46.7046,46.5263,46.66,7500.0
2012-04-16 11:00:00,62.83,62.92,62.78,62.8,9100.0,46.6674,46.7343,46.6303,46.6452,9100.0
2012-04-16 11:30:00,62.79,62.79,62.67,62.73,92100.0,46.6377,46.6377,46.5486,46.5932,92100.0
2012-04-16 12:00:00,62.69,62.83,62.66,62.75,96300.0,46.5635,46.6674,46.5412,46.608,96300.0
2012-04-16 12:30:00,62.77,62.87,62.69,62.87,36100.0,46.6229,46.6971,46.5635,46.6971,36100.0
2012-04-16 13:00:00,62.87,62.94,62.84,62.84,4500.0,46.6971,46.7491,46.6749,46.6749,4500.0
2012-04-16 13:30:00,62.88,63.2,62.88,63.16,7700.0,46.7046,46.9423,46.7046,46.9125,7700.0
2012-04-16 14:00:00,63.17,63.17,63.01,63.04,6900.0,46.92,46.92,46.8011,46.8234,6900.0
2012-04-16 14:30:00,63.01,63.11,63.0,63.0,10200.0,46.8011,46.8754,46.7937,46.7937,10200.0
2012-04-16 15:00:00,63.01,63.02,62.93,62.97,8900.0,46.8011,46.8086,46.7417,46.7714,8900.0
2012-04-16 15:30:00,62.98,63.03,62.9,62.9,32600.0,46.7789,46.816,46.7194,46.7194,32600.0
2012-04-17 09:30:00,63.37,63.49,63.28,63.31,108600.0,47.0685,47.1577,47.0017,47.024,108600.0
2012-04-17 10:00:00,63.31,63.52,63.18,63.51,22500.0,47.024,47.1799,46.9274,47.1725,22500.0
2012-04-17 10:30:00,63.55,63.64,63.5,63.59,11900.0,47.2022,47.2691,47.1651,47.2319,11900.0
2012-04-17 11:00:00,63.66,63.76,63.66,63.68,15300.0,47.2839,47.3582,47.2839,47.2988,15300.0
2012-04-17 11:30:00,63.68,63.71,63.66,63.7,18600.0,47.2988,47.3211,47.2839,47.3136,18600.0
2012-04-17 12:00:00,63.7,63.82,63.7,63.82,11600.0,47.3136,47.4028,47.3136,47.4028,11600.0
2012-04-17 12:30:00,63.83,63.9,63.82,63.85,7900.0,47.4102,47.4622,47.4028,47.4251,7900.0
2012-04-17 13:00:00,63.82,63.85,63.82,63.85,7500.0,47.4028,47.4251,47.4028,47.4251,7500.0
2012-04-17 13:30:00,63.83,63.87,63.81,63.87,7000.0,47.4102,47.4399,47.3953,47.4399,7000.0
2012-04-17 14:00:00,63.84,63.88,63.84,63.88,5400.0,47.4176,47.4473,47.4176,47.4473,5400.0
2012-04-17 14:30:00,63.89,63.91,63.8,63.83,11600.0,47.4548,47.4696,47.3879,47.4102,11600.0
2012-04-17 15:00:00,63.84,63.9,63.79,63.9,11600.0,47.4176,47.4622,47.3805,47.4622,11600.0
2012-04-17 15:30:00,63.85,63.9,63.79,63.79,23700.0,47.4251,47.4622,47.3805,47.3805,23700.0
2012-04-18 09:30:00,63.47,63.61,63.38,63.61,17600.0,47.1428,47.2468,47.076,47.2468,17600.0
2012-04-18 10:00:00,63.55,63.61,63.52,63.52,10300.0,47.2022,47.2468,47.1799,47.1799,10300.0
2012-04-18 10:30:00,63.54,63.69,63.51,63.69,23900.0,47.1948,47.3062,47.1725,47.3062,23900.0
2012-04-18 11:00:00,63.69,63.69,63.49,63.51,7800.0,47.3062,47.3062,47.1577,47.1725,7800.0
2012-04-18 11:30:00,63.51,63.63,63.46,63.6,22100.0,47.1725,47.2616,47.1354,47.2394,22100.0
2012-04-18 12:00:00,63.58,63.62,63.52,63.52,7700.0,47.2245,47.2542,47.1799,47.1799,7700.0
2012-04-18 12:30:00,63.52,63.53,63.51,63.52,4700.0,47.1799,47.1874,47.1725,47.1799,4700.0
2012-04-18 13:00:00,63.53,63.59,63.52,63.53,3100.0,47.1874,47.2319,47.1799,47.1874,3100.0
2012-04-18 13:30:00,63.51,63.53,63.42,63.42,5400.0,47.1725,47.1874,47.1057,47.1057,5400.0
2012-04-18 14:00:00,63.41,63.58,63.41,63.54,10200.0,47.0982,47.2245,47.0982,47.1948,10200.0
2012-04-18 14:30:00,63.55,63.59,63.54,63.59,10600.0,47.2022,47.2319,47.1948,47.2319,10600.0
2012-04-18 15:00:00,63.59,63.68,63.53,63.53,20000.0,47.2319,47.2988,47.1874,47.1874,20000.0
2012-04-18 15:30:00,63.54,63.58,63.47,63.48,37100.0,47.1948,47.2245,47.1428,47.1502,37100.0
2012-04-19 09:30:00,63.57,63.67,63.4,63.67,32100.0,47.2171,47.2914,47.0908,47.2914,32100.0
2012-04-19 10:00:00,63.64,63.64,63.25,63.41,39900.0,47.2691,47.2691,46.9794,47.0982,39900.0
2012-04-19 10:30:00,63.42,63.76,63.4,63.67,27300.0,47.1057,47.3582,47.0908,47.2914,27300.0
2012-04-19 11:00:00,63.68,63.74,63.54,63.55,10200.0,47.2988,47.3433,47.1948,47.2022,10200.0
2012-04-19 11:30:00,63.54,63.63,63.44,63.59,15700.0,47.1948,47.2616,47.1205,47.2319,15700.0
2012-04-19 12:00:00,63.58,63.58,63.29,63.33,14900.0,47.2245,47.2245,47.0091,47.0388,14900.0
2012-04-19 12:30:00,63.27,63.39,63.27,63.35,7800.0,46.9943,47.0834,46.9943,47.0537,7800.0
2012-04-19 13:00:00,63.31,63.43,63.22,63.3,9200.0,47.024,47.1131,46.9571,47.0165,9200.0
2012-04-19 13:30:00,63.3,63.38,63.2,63.21,8400.0,47.0165,47.076,46.9423,46.9497,8400.0
2012-04-19 14:00:00,63.2,63.27,63.1,63.11,22600.0,46.9423,46.9943,46.868,46.8754,22600.0
2012-04-19 14:30:00,63.05,63.07,62.9,63.07,17800.0,46.8308,46.8457,46.7194,46.8457,17800.0
2012-04-19 15:00:00,63.05,63.2,63.01,63.19,31200.0,46.8308,46.9423,46.8011,46.9348,31200.0
2012-04-19 15:30:00,63.19,63.34,63.14,63.22,40100.0,46.9348,47.0462,46.8977,46.9571,40100.0
2012-04-20 09:30:00,63.52,63.58,63.41,63.5,28700.0,47.1799,47.2245,47.0982,47.1651,28700.0
2012-04-20 10:00:00,63.49,63.57,63.41,63.53,6500.0,47.1577,47.2171,47.0982,47.1874,6500.0
2012-04-20 10:30:00,63.6,63.65,63.57,63.63,4600.0,47.2394,47.2765,47.2171,47.2616,4600.0
2012-04-20 11:00:00,63.59,63.61,63.56,63.57,11100.0,47.2319,47.2468,47.2097,47.2171,11100.0
2012-04-20 11:30:00,63.57,63.61,63.56,63.59,13500.0,47.2171,47.2468,47.2097,47.2319,13500.0
2012-04-20 12:00:00,63.63,63.68,63.63,63.66,6200.0,47.2616,47.2988,47.2616,47.2839,6200.0
2012-04-20 12:30:00,63.65,63.67,63.6,63.61,10800.0,47.2765,47.2914,47.2394,47.2468,10800.0
2012-04-20 13:00:00,63.61,63.62,63.53,63.54,11100.0,47.2468,47.2542,47.1874,47.1948,11100.0
2012-04-20 13:30:00,63.53,63.55,63.41,63.43,14300.0,47.1874,47.2022,47.0982,47.1131,14300.0
2012-04-20 14:00:00,63.41,63.51,63.35,63.49,25400.0,47.0982,47.1725,47.0537,47.1577,25400.0
2012-04-20 14:30:00,63.47,63.49,63.39,63.42,49800.0,47.1428,47.1577,47.0834,47.1057,49800.0
2012-04-20 15:00:00,63.41,63.42,63.3,63.34,19500.0,47.0982,47.1057,47.0165,47.0462,19500.0
2012-04-20 15:30:00,63.32,63.39,63.26,63.27,30000.0,47.0314,47.0834,46.9868,46.9943,30000.0
2012-04-23 09:30:00,62.52,62.61,62.39,62.52,59700.0,46.4372,46.504,46.3406,46.4372,59700.0
2012-04-23 10:00:00,62.46,62.49,62.32,62.43,87900.0,46.3926,46.4149,46.2886,46.3703,87900.0
2012-04-23 10:30:00,62.42,62.6,62.38,62.53,89100.0,46.3629,46.4966,46.3332,46.4446,89100.0
2012-04-23 11:00:00,62.55,62.66,62.55,62.58,26100.0,46.4595,46.5412,46.4595,46.4818,26100.0
2012-04-23 11:30:00,62.58,62.66,62.58,62.64,23400.0,46.4818,46.5412,46.4818,46.5263,23400.0
2012-04-23 12:00:00,62.63,62.69,62.63,62.69,17900.0,46.5189,46.5635,46.5189,46.5635,17900.0
2012-04-23 12:30:00,62.7,62.71,62.58,62.63,12700.0,46.5709,46.5783,46.4818,46.5189,12700.0
2012-04-23 13:00:00,62.62,62.66,62.59,62.63,24300.0,46.5115,46.5412,46.4892,46.5189,24300.0
2012-04-23 13:30:00,62.64,62.65,62.58,62.61,4300.0,46.5263,46.5337,46.4818,46.504,4300.0
2012-04-23 14:00:00,62.62,62.76,62.52,62.71,8300.0,46.5115,46.6154,46.4372,46.5783,8300.0
2012-04-23 14:30:00,62.74,62.82,62.65,62.66,11900.0,46.6006,46.66,46.5337,46.5412,11900.0
2012-04-23 15:00:00,62.65,62.74,62.64,62.73,15200.0,46.5337,46.6006,46.5263,46.5932,15200.0
2012-04-23 15:30:00,62.72,62.78,62.7,62.74,19000.0,46.5857,46.6303,46.5709,46.6006,19000.0
2012-04-24 09:30:00,62.84,63.03,62.84,62.96,25300.0,46.6749,46.816,46.6749,46.764,25300.0
2012-04-24 10:00:00,62.94,63.24,62.92,63.14,17800.0,46.7491,46.972,46.7343,46.8977,17800.0
2012-04-24 10:30:00,63.15,63.24,63.15,63.22,6600.0,46.9051,46.972,46.9051,46.9571,6600.0
2012-04-24 11:00:00,63.26,63.28,63.13,63.25,11300.0,46.9868,47.0017,46.8903,46.9794,11300.0
2012-04-24 11:30:00,63.25,63.26,63.16,63.2,8400.0,46.9794,46.9868,46.9125,46.9423,8400.0
2012-04-24 12:00:00,63.21,63.27,63.2,63.26,20100.0,46.9497,46.9943,46.9423,46.9868,20100.0
2012-04-24 12:30:00,63.26,63.26,63.13,63.14,17400.0,46.9868,46.9868,46.8903,46.8977,17400.0
2012-04-24 13:00:00,63.12,63.17,63.12,63.17,7100.0,46.8828,46.92,46.8828,46.92,7100.0
2012-04-24 13:30:00,63.16,63.22,63.12,63.15,11400.0,46.9125,46.9571,46.8828,46.9051,11400.0
2012-04-24 14:00:00,63.1,63.12,63.02,63.08,16700.0,46.868,46.8828,46.8086,46.8531,16700.0
2012-04-24 14:30:00,63.08,63.19,63.08,63.17,6300.0,46.8531,46.9348,46.8531,46.92,6300.0
2012-04-24 15:00:00,63.17,63.21,63.1,63.16,16600.0,46.92,46.9497,46.868,46.9125,16600.0
2012-04-24 15:30:00,63.15,63.23,63.12,63.2,22000.0,46.9051,46.9645,46.8828,46.9423,22000.0
2012-04-25 09:30:00,63.68,63.84,63.56,63.7,31400.0,47.2988,47.4176,47.2097,47.3136,31400.0
2012-04-25 10:00:00,63.69,63.72,63.56,63.59,15000.0,47.3062,47.3285,47.2097,47.2319,15000.0
2012-04-25 10:30:00,63.57,63.57,63.47,63.47,12400.0,47.2171,47.2171,47.1428,47.1428,12400.0
2012-04-25 11:00:00,63.45,63.51,63.4,63.51,8200.0,47.1279,47.1725,47.0908,47.1725,8200.0
2012-04-25 11:30:00,63.52,63.52,63.46,63.46,6600.0,47.1799,47.1799,47.1354,47.1354,6600.0
2012-04-25 12:00:00,63.47,63.55,63.46,63.49,9000.0,47.1428,47.2022,47.1354,47.1577,9000.0
2012-04-25 12:30:00,63.54,63.63,63.44,63.63,15300.0,47.1948,47.2616,47.1205,47.2616,15300.0
2012-04-25 13:00:00,63.61,63.73,63.61,63.68,6100.0,47.2468,47.3359,47.2468,47.2988,6100.0
2012-04-25 13:30:00,63.67,63.68,63.61,63.61,4400.0,47.2914,47.2988,47.2468,47.2468,4400.0
2012-04-25 14:00:00,63.62,63.77,63.48,63.69,31300.0,47.2542,47.3656,47.1502,47.3062,31300.0
2012-04-25 14:30:00,63.68,63.71,63.53,63.69,13400.0,47.2988,47.3211,47.1874,47.3062,13400.0
2012-04-25 15:00:00,63.73,63.8,63.64,63.64,64300.0,47.3359,47.3879,47.2691,47.2691,64300.0
2012-04-25 15:30:00,63.65,63.75,63.65,63.73,23900.0,47.2765,47.3508,47.2765,47.3359,23900.0
2012-04-26 09:30:00,63.54,63.74,63.53,63.72,21500.0,47.1948,47.3433,47.1874,47.3285,21500.0
2012-04-26 10:00:00,63.72,63.9,63.72,63.78,50100.0,47.3285,47.4622,47.3285,47.3731,50100.0
2012-04-26 10:30:00,63.78,63.91,63.71,63.8,6900.0,47.3731,47.4696,47.3211,47.3879,6900.0
2012-04-26 11:00:00,63.81,63.95,63.81,63.95,11400.0,47.3953,47.4993,47.3953,47.4993,11400.0
2012-04-26 11:30:00,63.96,63.96,63.92,63.94,4600.0,47.5068,47.5068,47.477,47.4919,4600.0
2012-04-26 12:00:00,63.94,63.97,63.9,63.94,14200.0,47.4919,47.5142,47.4622,47.4919,14200.0
2012-04-26 12:30:00,63.94,63.94,63.87,63.93,17800.0,47.4919,47.4919,47.4399,47.4845,17800.0
2012-04-26 13:00:00,63.95,64.05,63.91,64.05,10000.0,47.4993,47.5736,47.4696,47.5736,10000.0
2012-04-26 13:30:00,64.07,64.18,64.07,64.17,19700.0,47.5885,47.6702,47.5885,47.6627,19700.0
2012-04-26 14:00:00,64.18,64.26,64.17,64.26,8100.0,47.6702,47.7296,47.6627,47.7296,8100.0
2012-04-26 14:30:00,64.25,64.3,64.22,64.25,23600.0,47.7222,47.7593,47.6999,47.7222,23600.0
2012-04-26 15:00:00,64.25,64.33,64.24,64.3,8300.0,47.7222,47.7816,47.7147,47.7593,8300.0
2012-04-26 15:30:00,64.28,64.29,64.2,64.26,24300.0,47.7444,47.7519,47.685,47.7296,24300.0
2012-04-27 09:30:00,64.47,64.47,64.13,64.22,26700.0,47.8856,47.8856,47.633,47.6999,26700.0
2012-04-27 10:00:00,64.18,64.18,63.99,64.04,23500.0,47.6702,47.6702,47.529,47.5662,23500.0
2012-04-27 10:30:00,64.09,64.21,64.08,64.21,16700.0,47.6033,47.6924,47.5959,47.6924,16700.0
2012-04-27 11:00:00,64.2,64.22,64.17,64.19,8400.0,47.685,47.6999,47.6627,47.6776,8400.0
2012-04-27 11:30:00,64.18,64.23,64.17,64.23,4700.0,47.6702,47.7073,47.6627,47.7073,4700.0
2012-04-27 12:00:00,64.23,64.26,64.2,64.24,4000.0,47.7073,47.7296,47.685,47.7147,4000.0
2012-04-27 12:30:00,64.25,64.25,64.19,64.25,5300.0,47.7222,47.7222,47.6776,47.7222,5300.0
2012-04-27 13:00:00,64.24,64.33,64.24,64.33,12200.0,47.7147,47.7816,47.7147,47.7816,12200.0
2012-04-27 13:30:00,64.38,64.43,64.37,64.38,10700.0,47.8187,47.8559,47.8113,47.8187,10700.0
2012-04-27 14:00:00,64.38,64.38,64.33,64.33,8500.0,47.8187,47.8187,47.7816,47.7816,8500.0
2012-04-27 14:30:00,64.3,64.36,64.3,64.35,15300.0,47.7593,47.8039,47.7593,47.7964,15300.0
2012-04-27 15:00:00,64.34,64.39,64.28,64.34,16300.0,47.789,47.8261,47.7444,47.789,16300.0
2012-04-27 15:30:00,64.35,64.38,64.28,64.33,32000.0,47.7964,47.8187,47.7444,47.7816,32000.0
2012-04-30 09:30:00,64.2,64.2,63.94,63.98,32900.0,47.685,47.685,47.4919,47.5216,32900.0
2012-04-30 10:00:00,63.98,64.14,63.96,64.07,47200.0,47.5216,47.6405,47.5068,47.5885,47200.0
2012-04-30 10:30:00,64.02,64.03,63.91,63.91,14200.0,47.5513,47.5587,47.4696,47.4696,14200.0
2012-04-30 11:00:00,64.02,64.05,63.98,64.05,31500.0,47.5513,47.5736,47.5216,47.5736,31500.0
2012-04-30 11:30:00,64.03,64.05,63.96,64.05,4900.0,47.5587,47.5736,47.5068,47.5736,4900.0
2012-04-30 12:00:00,64.06,64.07,64.01,64.06,6400.0,47.581,47.5885,47.5439,47.581,6400.0
2012-04-30 12:30:00,64.07,64.08,64.03,64.04,10500.0,47.5885,47.5959,47.5587,47.5662,10500.0
2012-04-30 13:00:00,64.04,64.07,64.01,64.01,10000.0,47.5662,47.5885,47.5439,47.5439,10000.0
2012-04-30 13:30:00,64.02,64.02,63.95,63.98,7000.0,47.5513,47.5513,47.4993,47.5216,7000.0
2012-04-30 14:00:00,64.0,64.0,63.92,63.94,18200.0,47.5365,47.5365,47.477,47.4919,18200.0
2012-04-30 14:30:00,63.95,63.96,63.88,63.95,21900.0,47.4993,47.5068,47.4473,47.4993,21900.0
2012-04-30 15:00:00,63.99,63.99,63.94,63.98,19300.0,47.529,47.529,47.4919,47.5216,19300.0
2012-04-30 15:30:00,63.98,64.1,63.98,64.1,27700.0,47.5216,47.6107,47.5216,47.6107,27700.0
2012-05-01 09:30:00,64.11,64.2,64.03,64.06,123500.0,47.6182,47.685,47.5587,47.581,123500.0
2012-05-01 10:00:00,64.06,64.72,64.06,64.72,298400.0,47.581,48.0713,47.581,48.0713,298400.0
2012-05-01 10:30:00,64.73,64.78,64.67,64.77,29000.0,48.0787,48.1158,48.0341,48.1084,29000.0
2012-05-01 11:00:00,64.77,64.84,64.75,64.82,9400.0,48.1084,48.1604,48.0935,48.1455,9400.0
2012-05-01 11:30:00,64.84,65.0,64.82,64.95,23800.0,48.1604,48.2792,48.1455,48.2421,23800.0
2012-05-01 12:00:00,64.96,64.96,64.91,64.94,7400.0,48.2495,48.2495,48.2124,48.2347,7400.0
2012-05-01 12:30:00,64.95,64.97,64.93,64.96,4900.0,48.2421,48.2569,48.2272,48.2495,4900.0
2012-05-01 13:00:00,64.94,64.94,64.87,64.91,91400.0,48.2347,48.2347,48.1827,48.2124,91400.0
2012-05-01 13:30:00,64.93,64.95,64.86,64.92,70900.0,48.2272,48.2421,48.1752,48.2198,70900.0
2012-05-01 14:00:00,64.92,64.95,64.85,64.88,74100.0,48.2198,48.2421,48.1678,48.1901,74100.0
2012-05-01 14:30:00,64.9,64.91,64.83,64.85,18800.0,48.2049,48.2124,48.153,48.1678,18800.0
2012-05-01 15:00:00,64.85,64.87,64.75,64.76,25400.0,48.1678,48.1827,48.0935,48.101,25400.0
2012-05-01 15:30:00,64.75,64.76,64.56,64.6,32400.0,48.0935,48.101,47.9524,47.9821,32400.0
2012-05-02 09:30:00,64.21,64.22,64.07,64.09,50700.0,47.6924,47.6999,47.5885,47.6033,50700.0
2012-05-02 10:00:00,64.11,64.11,63.93,63.98,30600.0,47.6182,47.6182,47.4845,47.5216,30600.0
2012-05-02 10:30:00,63.93,64.21,63.92,64.17,36400.0,47.4845,47.6924,47.477,47.6627,36400.0
2012-05-02 11:00:00,64.15,64.15,64.04,64.11,17700.0,47.6479,47.6479,47.5662,47.6182,17700.0
2012-05-02 11:30:00,64.1,64.14,64.08,64.08,22400.0,47.6107,47.6405,47.5959,47.5959,22400.0
2012-05-02 12:00:00,64.07,64.25,64.04,64.22,10400.0,47.5885,47.7222,47.5662,47.6999,10400.0
2012-05-02 12:30:00,64.23,64.26,64.18,64.23,5700.0,47.7073,47.7296,47.6702,47.7073,5700.0
2012-05-02 13:00:00,64.19,64.22,64.13,64.13,3400.0,47.6776,47.6999,47.633,47.633,3400.0
2012-05-02 13:30:00,64.15,64.27,64.15,64.27,17100.0,47.6479,47.737,47.6479,47.737,17100.0
2012-05-02 14:00:00,64.25,64.32,64.22,64.32,15200.0,47.7222,47.7741,47.6999,47.7741,15200.0
2012-05-02 14:30:00,64.3,64.31,64.2,64.24,44600.0,47.7593,47.7667,47.685,47.7147,44600.0
2012-05-02 15:00:00,64.26,64.26,64.13,64.19,12100.0,47.7296,47.7296,47.633,47.6776,12100.0
2012-05-02 15:30:00,64.2,64.29,64.14,64.19,954200.0,47.685,47.7519,47.6405,47.6776,954200.0
2012-05-03 09:30:00,64.19,64.27,64.07,64.15,72500.0,47.6776,47.737,47.5885,47.6479,72500.0
2012-05-03 10:00:00,64.16,64.16,63.85,63.93,57200.0,47.6553,47.6553,47.4251,47.4845,57200.0
2012-05-03 10:30:00,63.91,64.09,63.91,64.09,17700.0,47.4696,47.6033,47.4696,47.6033,17700.0
2012-05-03 11:00:00,64.1,64.13,64.06,64.1,6600.0,47.6107,47.633,47.581,47.6107,6600.0
2012-05-03 11:30:00,64.12,64.13,63.85,63.9,25400.0,47.6256,47.633,47.4251,47.4622,25400.0
2012-05-03 12:00:00,63.91,63.95,63.86,63.94,19100.0,47.4696,47.4993,47.4325,47.4919,19100.0
2012-05-03 12:30:00,63.92,63.98,63.87,63.87,10800.0,47.477,47.5216,47.4399,47.4399,10800.0
2012-05-03 13:00:00,63.86,63.9,63.8,63.86,13400.0,47.4325,47.4622,47.3879,47.4325,13400.0
2012-05-03 13:30:00,63.84,63.84,63.56,63.66,15200.0,47.4176,47.4176,47.2097,47.2839,15200.0
2012-05-03 14:00:00,63.65,63.68,63.6,63.63,12200.0,47.2765,47.2988,47.2394,47.2616,12200.0
2012-05-03 14:30:00,63.61,63.66,63.55,63.61,19800.0,47.2468,47.2839,47.2022,47.2468,19800.0
2012-05-03 15:00:00,63.63,63.77,63.61,63.74,19500.0,47.2616,47.3656,47.2468,47.3433,19500.0
2012-05-03 15:30:00,63.71,63.76,63.66,63.73,133000.0,47.3211,47.3582,47.2839,47.3359,133000.0
2012-05-04 09:30:00,63.33,63.43,63.12,63.15,33800.0,47.0388,47.1131,46.8828,46.9051,33800.0
2012-05-04 10:00:00,63.12,63.16,62.98,63.08,37100.0,46.8828,46.9125,46.7789,46.8531,37100.0
2012-05-04 10:30:00,63.05,63.05,62.92,63.02,23800.0,46.8308,46.8308,46.7343,46.8086,23800.0
2012-05-04 11:00:00,62.95,62.99,62.86,62.89,25800.0,46.7566,46.7863,46.6897,46.712,25800.0
2012-05-04 11:30:00,62.86,62.86,62.7,62.71,41500.0,46.6897,46.6897,46.5709,46.5783,41500.0
2012-05-04 12:00:00,62.71,62.82,62.69,62.74,20900.0,46.5783,46.66,46.5635,46.6006,20900.0
2012-05-04 12:30:00,62.73,62.75,62.63,62.73,23700.0,46.5932,46.608,46.5189,46.5932,23700.0
2012-05-04 13:00:00,62.78,62.81,62.74,62.79,9400.0,46.6303,46.6526,46.6006,46.6377,9400.0
2012-05-04 13:30:00,62.82,62.87,62.8,62.87,10400.0,46.66,46.6971,46.6452,46.6971,10400.0
2012-05-04 14:00:00,62.82,62.84,62.77,62.81,7800.0,46.66,46.6749,46.6229,46.6526,7800.0
2012-05-04 14:30:00,62.8,62.8,62.65,62.77,6100.0,46.6452,46.6452,46.5337,46.6229,6100.0
2012-05-04 15:00:00,62.79,62.83,62.76,62.76,5600.0,46.6377,46.6674,46.6154,46.6154,5600.0
2012-05-04 15:30:00,62.78,62.88,62.71,62.71,43600.0,46.6303,46.7046,46.5783,46.5783,43600.0
2012-05-07 09:30:00,62.46,62.8,62.42,62.65,27800.0,46.3926,46.6452,46.3629,46.5337,27800.0
2012-05-07 10:00:00,62.7,62.76,62.54,62.55,10100.0,46.5709,46.6154,46.452,46.4595,10100.0
2012-05-07 10:30:00,62.54,62.63,62.49,62.6,7300.0,46.452,46.5189,46.4149,46.4966,7300.0
2012-05-07 11:00:00,62.6,62.75,62.6,62.7,14900.0,46.4966,46.608,46.4966,46.5709,14900.0
2012-05-07 11:30:00,62.69,62.73,62.68,62.71,9900.0,46.5635,46.5932,46.556,46.5783,9900.0
2012-05-07 12:00:00,62.72,62.8,62.72,62.77,11500.0,46.5857,46.6452,46.5857,46.6229,11500.0
2012-05-07 12:30:00,62.83,62.9,62.83,62.85,23900.0,46.6674,46.7194,46.6674,46.6823,23900.0
2012-05-07 13:00:00,62.86,62.97,62.85,62.88,17400.0,46.6897,46.7714,46.6823,46.7046,17400.0
2012-05-07 13:30:00,62.87,62.98,62.87,62.96,2400.0,46.6971,46.7789,46.6971,46.764,2400.0
2012-05-07 14:00:00,62.93,62.97,62.89,62.92,6700.0,46.7417,46.7714,46.712,46.7343,6700.0
2012-05-07 14:30:00,62.9,62.96,62.89,62.92,11500.0,46.7194,46.764,46.712,46.7343,11500.0
2012-05-07 15:00:00,62.94,62.94,62.84,62.86,9600.0,46.7491,46.7491,46.6749,46.6897,9600.0
2012-05-07 15:30:00,62.86,62.89,62.75,62.81,13600.0,46.6897,46.712,46.608,46.6526,13600.0
2012-05-08 09:30:00,62.43,62.53,62.31,62.45,50600.0,46.3703,46.4446,46.2812,46.3852,50600.0
2012-05-08 10:00:00,62.4,62.4,62.19,62.19,15500.0,46.3481,46.3481,46.1921,46.1921,15500.0
2012-05-08 10:30:00,62.14,62.14,62.03,62.07,11200.0,46.1549,46.1549,46.0732,46.1029,11200.0
2012-05-08 11:00:00,62.0,62.03,61.87,62.02,36600.0,46.051,46.0732,45.9544,46.0658,36600.0
2012-05-08 11:30:00,61.98,62.17,61.98,62.12,26200.0,46.0361,46.1772,46.0361,46.1401,26200.0
2012-05-08 12:00:00,62.13,62.13,61.97,61.99,21400.0,46.1475,46.1475,46.0287,46.0435,21400.0
2012-05-08 12:30:00,61.97,62.03,61.94,61.95,31900.0,46.0287,46.0732,46.0064,46.0138,31900.0
2012-05-08 13:00:00,61.97,62.11,61.93,62.08,11100.0,46.0287,46.1327,45.999,46.1104,11100.0
2012-05-08 13:30:00,62.08,62.16,62.07,62.11,17400.0,46.1104,46.1698,46.1029,46.1327,17400.0
2012-05-08 14:00:00,62.13,62.15,62.01,62.1,12700.0,46.1475,46.1624,46.0584,46.1252,12700.0
2012-05-08 14:30:00,62.14,62.26,62.09,62.25,31200.0,46.1549,46.2441,46.1178,46.2366,31200.0
2012-05-08 15:00:00,62.24,62.54,62.2,62.49,25500.0,46.2292,46.452,46.1995,46.4149,25500.0
2012-05-08 15:30:00,62.48,62.61,62.41,62.51,38900.0,46.4075,46.504,46.3555,46.4298,38900.0
2012-05-09 09:30:00,61.79,61.96,61.7,61.77,34800.0,45.895,46.0212,45.8281,45.8801,34800.0
2012-05-09 10:00:00,61.8,61.93,61.52,61.52,48700.0,45.9024,45.999,45.6944,45.6944,48700.0
2012-05-09 10:30:00,61.56,61.92,61.56,61.83,18300.0,45.7241,45.9915,45.7241,45.9247,18300.0
2012-05-09 11:00:00,61.8,62.2,61.75,62.11,78400.0,45.9024,46.1995,45.8653,46.1327,78400.0
2012-05-09 11:30:00,62.12,62.26,62.09,62.12,18700.0,46.1401,46.2441,46.1178,46.1401,18700.0
2012-05-09 12:00:00,62.11,62.12,62.03,62.06,17000.0,46.1327,46.1401,46.0732,46.0955,17000.0
2012-05-09 12:30:00,62.02,62.1,61.93,62.1,17100.0,46.0658,46.1252,45.999,46.1252,17100.0
2012-05-09 13:00:00,62.11,62.37,62.1,62.29,13700.0,46.1327,46.3258,46.1252,46.2664,13700.0
2012-05-09 13:30:00,62.35,62.51,62.32,62.38,25300.0,46.3109,46.4298,46.2886,46.3332,25300.0
2012-05-09 14:00:00,62.38,62.38,62.23,62.38,17600.0,46.3332,46.3332,46.2218,46.3332,17600.0
2012-05-09 14:30:00,62.37,62.38,62.2,62.2,17700.0,46.3258,46.3332,46.1995,46.1995,17700.0
2012-05-09 15:00:00,62.22,62.26,62.12,62.15,17500.0,46.2144,46.2441,46.1401,46.1624,17500.0
2012-05-09 15:30:00,62.19,62.34,62.1,62.1,27600.0,46.1921,46.3035,46.1252,46.1252,27600.0
2012-05-10 09:30:00,62.66,62.73,62.52,62.63,24300.0,46.5412,46.5932,46.4372,46.5189,24300.0
2012-05-10 10:00:00,62.64,62.68,62.48,62.48,6000.0,46.5263,46.556,46.4075,46.4075,6000.0
2012-05-10 10:30:00,62.43,62.56,62.36,62.36,14200.0,46.3703,46.4669,46.3183,46.3183,14200.0
2012-05-10 11:00:00,62.4,62.45,62.3,62.44,14300.0,46.3481,46.3852,46.2738,46.3778,14300.0
2012-05-10 11:30:00,62.45,62.58,62.42,62.45,13900.0,46.3852,46.4818,46.3629,46.3852,13900.0
2012-05-10 12:00:00,62.38,62.53,62.33,62.5,23600.0,46.3332,46.4446,46.2961,46.4223,23600.0
2012-05-10 12:30:00,62.5,62.65,62.5,62.64,14500.0,46.4223,46.5337,46.4223,46.5263,14500.0
2012-05-10 13:00:00,62.65,62.65,62.56,62.62,7700.0,46.5337,46.5337,46.4669,46.5115,7700.0
2012-05-10 13:30:00,62.64,62.7,62.49,62.49,9000.0,46.5263,46.5709,46.4149,46.4149,9000.0
2012-05-10 14:00:00,62.53,62.59,62.53,62.57,13600.0,46.4446,46.4892,46.4446,46.4743,13600.0
2012-05-10 14:30:00,62.55,62.56,62.46,62.46,19100.0,46.4595,46.4669,46.3926,46.3926,19100.0
2012-05-10 15:00:00,62.47,62.5,62.41,62.43,6800.0,46.4,46.4223,46.3555,46.3703,6800.0
2012-05-10 15:30:00,62.42,62.47,62.2,62.31,24800.0,46.3629,46.4,46.1995,46.2812,24800.0
2012-05-11 09:30:00,61.83,62.12,61.73,62.07,28600.0,45.9247,46.1401,45.8504,46.1029,28600.0
2012-05-11 10:00:00,62.03,62.34,62.03,62.27,105300.0,46.0732,46.3035,46.0732,46.2515,105300.0
2012-05-11 10:30:00,62.38,62.5,62.34,62.38,15300.0,46.3332,46.4223,46.3035,46.3332,15300.0
2012-05-11 11:00:00,62.38,62.57,62.35,62.57,15100.0,46.3332,46.4743,46.3109,46.4743,15100.0
2012-05-11 11:30:00,62.56,62.62,62.41,62.46,16700.0,46.4669,46.5115,46.3555,46.3926,16700.0
2012-05-11 12:00:00,62.44,62.48,62.4,62.44,10300.0,46.3778,46.4075,46.3481,46.3778,10300.0
2012-05-11 12:30:00,62.43,62.45,62.35,62.36,11700.0,46.3703,46.3852,46.3109,46.3183,11700.0
2012-05-11 13:00:00,62.35,62.37,62.23,62.26,18300.0,46.3109,46.3258,46.2218,46.2441,18300.0
2012-05-11 13:30:00,62.31,62.34,62.2,62.24,23200.0,46.2812,46.3035,46.1995,46.2292,23200.0
2012-05-11 14:00:00,62.25,62.26,62.15,62.23,28600.0,46.2366,46.2441,46.1624,46.2218,28600.0
2012-05-11 14:30:00,62.22,62.22,62.1,62.13,17400.0,46.2144,46.2144,46.1252,46.1475,17400.0
2012-05-11 15:00:00,62.15,62.18,62.05,62.12,31300.0,46.1624,46.1846,46.0881,46.1401,31300.0
2012-05-11 15:30:00,62.09,62.11,61.94,61.98,23400.0,46.1178,46.1327,46.0064,46.0361,23400.0
2012-05-14 09:30:00,61.38,61.46,61.22,61.31,31900.0,45.5904,45.6499,45.4716,45.5384,31900.0
2012-05-14 10:00:00,61.26,61.31,61.14,61.18,22800.0,45.5013,45.5384,45.4122,45.4419,22800.0
2012-05-14 10:30:00,61.14,61.38,61.14,61.32,78000.0,45.4122,45.5904,45.4122,45.5459,78000.0
2012-05-14 11:00:00,61.32,61.57,61.28,61.51,37900.0,45.5459,45.7316,45.5162,45.687,37900.0
2012-05-14 11:30:00,61.52,61.53,61.41,61.43,8500.0,45.6944,45.7019,45.6127,45.6276,8500.0
2012-05-14 12:00:00,61.45,61.52,61.43,61.51,6700.0,45.6424,45.6944,45.6276,45.687,6700.0
2012-05-14 12:30:00,61.5,61.53,61.47,61.47,7800.0,45.6796,45.7019,45.6573,45.6573,7800.0
2012-05-14 13:00:00,61.5,61.53,61.38,61.4,10400.0,45.6796,45.7019,45.5904,45.6053,10400.0
2012-05-14 13:30:00,61.39,61.63,61.39,61.57,9100.0,45.5979,45.7761,45.5979,45.7316,9100.0
2012-05-14 14:00:00,61.6,61.62,61.5,61.54,11200.0,45.7538,45.7687,45.6796,45.7093,11200.0
2012-05-14 14:30:00,61.54,61.54,61.3,61.3,15800.0,45.7093,45.7093,45.531,45.531,15800.0
2012-05-14 15:00:00,61.31,61.36,61.25,61.29,15500.0,45.5384,45.5756,45.4939,45.5236,15500.0
2012-05-14 15:30:00,61.3,61.35,61.17,61.21,45000.0,45.531,45.5682,45.4345,45.4642,45000.0
2012-05-15 09:30:00,61.15,61.27,61.05,61.21,36200.0,45.4196,45.5087,45.3453,45.4642,36200.0
2012-05-15 10:00:00,61.21,61.39,61.15,61.37,18800.0,45.4642,45.5979,45.4196,45.583,18800.0
2012-05-15 10:30:00,61.33,61.34,61.2,61.2,23200.0,45.5533,45.5607,45.4567,45.4567,23200.0
2012-05-15 11:00:00,61.18,61.21,60.98,61.03,13200.0,45.4419,45.4642,45.2933,45.3305,13200.0
2012-05-15 11:30:00,61.03,61.35,61.03,61.32,13800.0,45.3305,45.5682,45.3305,45.5459,13800.0
2012-05-15 12:00:00,61.3,61.41,61.27,61.36,7100.0,45.531,45.6127,45.5087,45.5756,7100.0
2012-05-15 12:30:00,61.33,61.38,61.23,61.23,6100.0,45.5533,45.5904,45.479,45.479,6100.0
2012-05-15 13:00:00,61.23,61.27,61.21,61.23,4400.0,45.479,45.5087,45.4642,45.479,4400.0
2012-05-15 13:30:00,61.22,61.22,60.99,61.03,11200.0,45.4716,45.4716,45.3008,45.3305,11200.0
2012-05-15 14:00:00,61.03,61.2,61.02,61.12,9400.0,45.3305,45.4567,45.323,45.3973,9400.0
2012-05-15 14:30:00,61.14,61.17,60.98,60.99,11700.0,45.4122,45.4345,45.2933,45.3008,11700.0
2012-05-15 15:00:00,60.98,60.98,60.61,60.61,71400.0,45.2933,45.2933,45.0185,45.0185,71400.0
2012-05-15 15:30:00,60.62,60.85,60.62,60.72,36100.0,45.0259,45.1968,45.0259,45.1002,36100.0
2012-05-16 09:30:00,61.01,61.31,60.98,61.26,14900.0,45.3156,45.5384,45.2933,45.5013,14900.0
2012-05-16 10:00:00,61.29,61.36,61.2,61.29,45800.0,45.5236,45.5756,45.4567,45.5236,45800.0
2012-05-16 10:30:00,61.24,61.32,61.04,61.05,12000.0,45.4865,45.5459,45.3379,45.3453,12000.0
2012-05-16 11:00:00,61.09,61.1,60.83,60.91,69100.0,45.375,45.3825,45.1819,45.2413,69100.0
2012-05-16 11:30:00,60.97,61.03,60.86,61.01,7200.0,45.2859,45.3305,45.2042,45.3156,7200.0
2012-05-16 12:00:00,60.9,60.96,60.79,60.86,17900.0,45.2339,45.2785,45.1522,45.2042,17900.0
2012-05-16 12:30:00,60.86,60.96,60.82,60.84,28300.0,45.2042,45.2785,45.1745,45.1894,28300.0
2012-05-16 13:00:00,60.83,60.87,60.76,60.77,29400.0,45.1819,45.2116,45.1299,45.1374,29400.0
2012-05-16 13:30:00,60.77,60.77,60.63,60.75,48200.0,45.1374,45.1374,45.0334,45.1225,48200.0
2012-05-16 14:00:00,60.82,60.93,60.6,60.61,26400.0,45.1745,45.2562,45.0111,45.0185,26400.0
2012-05-16 14:30:00,60.63,60.78,60.53,60.75,71200.0,45.0334,45.1448,44.9591,45.1225,71200.0
2012-05-16 15:00:00,60.72,60.72,60.5,60.52,42200.0,45.1002,45.1002,44.9368,44.9517,42200.0
2012-05-16 15:30:00,60.5,60.64,60.39,60.41,38800.0,44.9368,45.0408,44.8551,44.87,38800.0
2012-05-17 09:30:00,60.48,60.48,60.13,60.24,21500.0,44.922,44.922,44.662,44.7437,21500.0
2012-05-17 10:00:00,60.22,60.38,59.91,60.24,154500.0,44.7288,44.8477,44.4986,44.7437,154500.0
2012-05-17 10:30:00,60.25,60.38,60.17,60.28,22000.0,44.7511,44.8477,44.6917,44.7734,22000.0
2012-05-17 11:00:00,60.32,60.42,60.24,60.25,34500.0,44.8031,44.8774,44.7437,44.7511,34500.0
2012-05-17 11:30:00,60.23,60.23,60.1,60.19,42500.0,44.7363,44.7363,44.6397,44.7066,42500.0
2012-05-17 12:00:00,60.11,60.11,59.86,60.05,16900.0,44.6471,44.6471,44.4615,44.6026,16900.0
2012-05-17 12:30:00,60.0,60.09,59.96,60.02,15100.0,44.5654,44.6323,44.5357,44.5803,15100.0
2012-05-17 13:00:00,60.02,60.23,60.02,60.14,20500.0,44.5803,44.7363,44.5803,44.6694,20500.0
2012-05-17 13:30:00,60.08,60.08,59.98,60.05,58700.0,44.6249,44.6249,44.5506,44.6026,58700.0
2012-05-17 14:00:00,60.05,60.06,59.93,59.97,34300.0,44.6026,44.61,44.5134,44.5432,34300.0
2012-05-17 14:30:00,60.0,60.0,59.88,59.96,19500.0,44.5654,44.5654,44.4763,44.5357,19500.0
2012-05-17 15:00:00,59.95,59.99,59.84,59.86,15600.0,44.5283,44.558,44.4466,44.4615,15600.0
2012-05-17 15:30:00,59.84,59.85,59.61,59.61,37300.0,44.4466,44.454,44.2758,44.2758,37300.0
2012-05-18 09:30:00,59.78,59.81,59.62,59.69,30400.0,44.402,44.4243,44.2832,44.3352,30400.0
2012-05-18 10:00:00,59.66,59.66,59.55,59.57,18300.0,44.3129,44.3129,44.2312,44.2461,18300.0
2012-05-18 10:30:00,59.58,59.84,59.53,59.74,14900.0,44.2535,44.4466,44.2163,44.3723,14900.0
2012-05-18 11:00:00,59.76,59.76,59.57,59.58,4600.0,44.3872,44.3872,44.2461,44.2535,4600.0
2012-05-18 11:30:00,59.55,59.62,59.24,59.34,63100.0,44.2312,44.2832,44.0009,44.0752,63100.0
2012-05-18 12:00:00,59.38,59.53,59.38,59.53,111900.0,44.1049,44.2163,44.1049,44.2163,111900.0
2012-05-18 12:30:00,59.56,59.63,59.55,59.57,7400.0,44.2386,44.2906,44.2312,44.2461,7400.0
2012-05-18 13:00:00,59.56,59.62,59.49,59.49,218900.0,44.2386,44.2832,44.1866,44.1866,218900.0
2012-05-18 13:30:00,59.47,59.49,59.32,59.33,14200.0,44.1718,44.1866,44.0604,44.0678,14200.0
2012-05-18 14:00:00,59.34,59.35,59.21,59.25,18400.0,44.0752,44.0826,43.9787,44.0084,18400.0
2012-05-18 14:30:00,59.28,59.28,59.09,59.17,52900.0,44.0307,44.0307,43.8895,43.9489,52900.0
2012-05-18 15:00:00,59.15,59.34,59.09,59.17,35500.0,43.9341,44.0752,43.8895,43.9489,35500.0
2012-05-18 15:30:00,59.15,59.18,58.99,59.15,49200.0,43.9341,43.9564,43.8153,43.9341,49200.0
2012-05-21 09:30:00,59.3,59.37,59.11,59.32,65300.0,44.0455,44.0975,43.9044,44.0604,65300.0
2012-05-21 10:00:00,59.3,59.57,59.25,59.57,22600.0,44.0455,44.2461,44.0084,44.2461,22600.0
2012-05-21 10:30:00,59.58,59.76,59.58,59.73,15400.0,44.2535,44.3872,44.2535,44.3649,15400.0
2012-05-21 11:00:00,59.73,59.74,59.56,59.58,30200.0,44.3649,44.3723,44.2386,44.2535,30200.0
2012-05-21 11:30:00,59.58,59.61,59.53,59.54,18300.0,44.2535,44.2758,44.2163,44.2238,18300.0
2012-05-21 12:00:00,59.52,59.72,59.52,59.7,50000.0,44.2089,44.3575,44.2089,44.3426,50000.0
2012-05-21 12:30:00,59.7,59.7,59.56,59.57,1900.0,44.3426,44.3426,44.2386,44.2461,1900.0
2012-05-21 13:00:00,59.59,59.66,59.55,59.62,6300.0,44.2609,44.3129,44.2312,44.2832,6300.0
2012-05-21 13:30:00,59.63,59.7,59.62,59.65,5900.0,44.2906,44.3426,44.2832,44.3055,5900.0
2012-05-21 14:00:00,59.65,59.72,59.56,59.61,13500.0,44.3055,44.3575,44.2386,44.2758,13500.0
2012-05-21 14:30:00,59.61,59.76,59.6,59.73,39600.0,44.2758,44.3872,44.2683,44.3649,39600.0
2012-05-21 15:00:00,59.72,59.87,59.72,59.82,73000.0,44.3575,44.4689,44.3575,44.4317,73000.0
2012-05-21 15:30:00,59.81,59.87,59.74,59.85,21400.0,44.4243,44.4689,44.3723,44.454,21400.0
2012-05-22 09:30:00,60.04,60.13,59.89,60.03,20600.0,44.5951,44.662,44.4837,44.5877,20600.0
2012-05-22 10:00:00,60.05,60.37,60.04,60.34,31200.0,44.6026,44.8403,44.5951,44.818,31200.0
2012-05-22 10:30:00,60.37,60.48,60.37,60.45,10900.0,44.8403,44.922,44.8403,44.8997,10900.0
2012-05-22 11:00:00,60.53,60.56,60.45,60.45,25800.0,44.9591,44.9814,44.8997,44.8997,25800.0
2012-05-22 11:30:00,60.45,60.48,60.3,60.3,8700.0,44.8997,44.922,44.7883,44.7883,8700.0
2012-05-22 12:00:00,60.28,60.29,60.14,60.28,24300.0,44.7734,44.7808,44.6694,44.7734,24300.0
2012-05-22 12:30:00,60.26,60.32,60.23,60.25,8600.0,44.7586,44.8031,44.7363,44.7511,8600.0
2012-05-22 13:00:00,60.32,60.34,60.21,60.23,8400.0,44.8031,44.818,44.7214,44.7363,8400.0
2012-05-22 13:30:00,60.2,60.29,60.13,60.19,19800.0,44.714,44.7808,44.662,44.7066,19800.0
2012-05-22 14:00:00,60.21,60.37,60.21,60.3,11600.0,44.7214,44.8403,44.7214,44.7883,11600.0
2012-05-22 14:30:00,60.29,60.34,60.18,60.29,15200.0,44.7808,44.818,44.6991,44.7808,15200.0
2012-05-22 15:00:00,60.3,60.3,60.0,60.0,15900.0,44.7883,44.7883,44.5654,44.5654,15900.0
2012-05-22 15:30:00,59.96,60.0,59.69,59.99,37300.0,44.5357,44.5654,44.3352,44.558,37300.0
2012-05-23 09:30:00,59.53,59.64,59.4,59.61,18600.0,44.2163,44.298,44.1198,44.2758,18600.0
2012-05-23 10:00:00,59.58,59.66,59.2,59.26,32100.0,44.2535,44.3129,43.9712,44.0158,32100.0
2012-05-23 10:30:00,59.27,59.27,59.05,59.11,20300.0,44.0232,44.0232,43.8598,43.9044,20300.0
2012-05-23 11:00:00,59.1,59.26,59.1,59.23,25300.0,43.897,44.0158,43.897,43.9935,25300.0
2012-05-23 11:30:00,59.18,59.26,59.06,59.09,17100.0,43.9564,44.0158,43.8672,43.8895,17100.0
2012-05-23 12:00:00,59.09,59.1,58.91,58.91,17300.0,43.8895,43.897,43.7558,43.7558,17300.0
2012-05-23 12:30:00,58.94,59.13,58.94,59.08,4600.0,43.7781,43.9192,43.7781,43.8821,4600.0
2012-05-23 13:00:00,59.11,59.23,59.08,59.21,12800.0,43.9044,43.9935,43.8821,43.9787,12800.0
2012-05-23 13:30:00,59.28,59.34,59.21,59.29,13100.0,44.0307,44.0752,43.9787,44.0381,13100.0
2012-05-23 14:00:00,59.32,59.32,59.08,59.08,25400.0,44.0604,44.0604,43.8821,43.8821,25400.0
2012-05-23 14:30:00,59.13,59.46,59.13,59.46,16400.0,43.9192,44.1643,43.9192,44.1643,16400.0
2012-05-23 15:00:00,59.52,59.72,59.42,59.66,50400.0,44.2089,44.3575,44.1346,44.3129,50400.0
2012-05-23 15:30:00,59.69,60.07,59.69,59.97,61000.0,44.3352,44.6174,44.3352,44.5432,61000.0
2012-05-24 09:30:00,60.16,60.17,59.86,59.95,33200.0,44.6843,44.6917,44.4615,44.5283,33200.0
2012-05-24 10:00:00,59.99,60.05,59.89,60.01,28800.0,44.558,44.6026,44.4837,44.5729,28800.0
2012-05-24 10:30:00,60.0,60.22,60.0,60.12,25600.0,44.5654,44.7288,44.5654,44.6546,25600.0
2012-05-24 11:00:00,60.1,60.24,60.03,60.15,293300.0,44.6397,44.7437,44.5877,44.6769,293300.0
2012-05-24 11:30:00,60.15,60.15,59.91,59.95,19000.0,44.6769,44.6769,44.4986,44.5283,19000.0
2012-05-24 12:00:00,59.98,59.99,59.75,59.77,22800.0,44.5506,44.558,44.3797,44.3946,22800.0
2012-05-24 12:30:00,59.75,59.9,59.75,59.83,9200.0,44.3797,44.4912,44.3797,44.4392,9200.0
2012-05-24 13:00:00,59.89,59.95,59.78,59.8,6300.0,44.4837,44.5283,44.402,44.4169,6300.0
2012-05-24 13:30:00,59.78,59.85,59.62,59.62,21400.0,44.402,44.454,44.2832,44.2832,21400.0
2012-05-24 14:00:00,59.62,59.77,59.61,59.76,15200.0,44.2832,44.3946,44.2758,44.3872,15200.0
2012-05-24 14:30:00,59.73,59.83,59.66,59.7,14200.0,44.3649,44.4392,44.3129,44.3426,14200.0
2012-05-24 15:00:00,59.75,60.03,59.7,59.98,24800.0,44.3797,44.5877,44.3426,44.5506,24800.0
2012-05-24 15:30:00,60.02,60.13,59.94,60.13,33100.0,44.5803,44.662,44.5209,44.662,33100.0
2012-05-25 09:30:00,60.12,60.38,60.09,60.31,63200.0,44.6546,44.8477,44.6323,44.7957,63200.0
2012-05-25 10:00:00,60.32,60.32,60.14,60.26,37400.0,44.8031,44.8031,44.6694,44.7586,37400.0
2012-05-25 10:30:00,60.26,60.38,60.17,60.23,11400.0,44.7586,44.8477,44.6917,44.7363,11400.0
2012-05-25 11:00:00,60.31,60.38,60.3,60.38,7200.0,44.7957,44.8477,44.7883,44.8477,7200.0
2012-05-25 11:30:00,60.35,60.39,60.27,60.35,22800.0,44.8254,44.8551,44.766,44.8254,22800.0
2012-05-25 12:00:00,60.32,60.32,60.2,60.2,11400.0,44.8031,44.8031,44.714,44.714,11400.0
2012-05-25 12:30:00,60.23,60.27,60.22,60.25,5400.0,44.7363,44.766,44.7288,44.7511,5400.0
2012-05-25 13:00:00,60.22,60.28,60.21,60.27,4600.0,44.7288,44.7734,44.7214,44.766,4600.0
2012-05-25 13:30:00,60.27,60.27,60.19,60.22,12100.0,44.766,44.766,44.7066,44.7288,12100.0
2012-05-25 14:00:00,60.22,60.22,60.07,60.13,30300.0,44.7288,44.7288,44.6174,44.662,30300.0
2012-05-25 14:30:00,60.16,60.16,60.01,60.09,10000.0,44.6843,44.6843,44.5729,44.6323,10000.0
2012-05-25 15:00:00,60.08,60.14,59.91,59.99,24200.0,44.6249,44.6694,44.4986,44.558,24200.0
2012-05-25 15:30:00,59.98,60.1,59.97,60.05,25900.0,44.5506,44.6397,44.5432,44.6026,25900.0
2012-05-29 09:30:00,60.57,60.69,60.44,60.66,14700.0,44.9888,45.0779,44.8922,45.0557,14700.0
2012-05-29 10:00:00,60.61,60.8,60.49,60.78,60500.0,45.0185,45.1596,44.9294,45.1448,60500.0
2012-05-29 10:30:00,60.75,60.86,60.74,60.82,17900.0,45.1225,45.2042,45.1151,45.1745,17900.0
2012-05-29 11:00:00,60.8,60.8,60.69,60.75,15400.0,45.1596,45.1596,45.0779,45.1225,15400.0
2012-05-29 11:30:00,60.75,60.75,60.43,60.52,40300.0,45.1225,45.1225,44.8848,44.9517,40300.0
2012-05-29 12:00:00,60.47,60.52,60.4,60.48,16500.0,44.9145,44.9517,44.8625,44.922,16500.0
2012-05-29 12:30:00,60.4,60.55,60.37,60.47,7300.0,44.8625,44.974,44.8403,44.9145,7300.0
2012-05-29 13:00:00,60.47,60.5,60.43,60.43,9700.0,44.9145,44.9368,44.8848,44.8848,9700.0
2012-05-29 13:30:00,60.37,60.54,60.37,60.5,4800.0,44.8403,44.9665,44.8403,44.9368,4800.0
2012-05-29 14:00:00,60.49,60.57,60.43,60.51,9800.0,44.9294,44.9888,44.8848,44.9442,9800.0
2012-05-29 14:30:00,60.5,60.61,60.48,60.6,15200.0,44.9368,45.0185,44.922,45.0111,15200.0
2012-05-29 15:00:00,60.59,60.68,60.57,60.64,4600.0,45.0037,45.0705,44.9888,45.0408,4600.0
2012-05-29 15:30:00,60.65,60.85,60.6,60.81,30500.0,45.0482,45.1968,45.0111,45.1671,30500.0
2012-05-30 09:30:00,60.32,60.32,60.04,60.11,31400.0,44.8031,44.8031,44.5951,44.6471,31400.0
2012-05-30 10:00:00,60.11,60.15,59.96,60.08,28600.0,44.6471,44.6769,44.5357,44.6249,28600.0
2012-05-30 10:30:00,60.05,60.06,59.92,59.93,25100.0,44.6026,44.61,44.506,44.5134,25100.0
2012-05-30 11:00:00,59.91,60.07,59.89,60.0,15500.0,44.4986,44.6174,44.4837,44.5654,15500.0
2012-05-30 11:30:00,60.01,60.02,59.92,59.96,11300.0,44.5729,44.5803,44.506,44.5357,11300.0
2012-05-30 12:00:00,59.94,59.95,59.76,59.77,5800.0,44.5209,44.5283,44.3872,44.3946,5800.0
2012-05-30 12:30:00,59.78,59.88,59.77,59.88,13300.0,44.402,44.4763,44.3946,44.4763,13300.0
2012-05-30 13:00:00,59.89,59.89,59.77,59.88,15900.0,44.4837,44.4837,44.3946,44.4763,15900.0
2012-05-30 13:30:00,59.87,60.01,59.87,59.98,8700.0,44.4689,44.5729,44.4689,44.5506,8700.0
2012-05-30 14:00:00,59.99,60.03,59.89,59.91,6800.0,44.558,44.5877,44.4837,44.4986,6800.0
2012-05-30 14:30:00,59.96,59.96,59.87,59.9,6200.0,44.5357,44.5357,44.4689,44.4912,6200.0
2012-05-30 15:00:00,59.88,59.95,59.69,59.93,11700.0,44.4763,44.5283,44.3352,44.5134,11700.0
2012-05-30 15:30:00,59.89,59.93,59.82,59.83,30600.0,44.4837,44.5134,44.4317,44.4392,30600.0
2012-05-31 09:30:00,59.83,59.88,59.36,59.44,34600.0,44.4392,44.4763,44.0901,44.1495,34600.0
2012-05-31 10:00:00,59.42,59.46,59.3,59.46,56000.0,44.1346,44.1643,44.0455,44.1643,56000.0
2012-05-31 10:30:00,59.45,59.5,59.27,59.36,12500.0,44.1569,44.1941,44.0232,44.0901,12500.0
2012-05-31 11:00:00,59.34,59.36,59.22,59.36,121000.0,44.0752,44.0901,43.9861,44.0901,121000.0
2012-05-31 11:30:00,59.39,59.56,59.39,59.46,52000.0,44.1124,44.2386,44.1124,44.1643,52000.0
2012-05-31 12:00:00,59.44,59.87,59.43,59.85,18900.0,44.1495,44.4689,44.1421,44.454,18900.0
2012-05-31 12:30:00,59.83,59.86,59.67,59.76,11500.0,44.4392,44.4615,44.3203,44.3872,11500.0
2012-05-31 13:00:00,59.75,59.96,59.75,59.81,24500.0,44.3797,44.5357,44.3797,44.4243,24500.0
2012-05-31 13:30:00,59.82,59.85,59.65,59.66,3100.0,44.4317,44.454,44.3055,44.3129,3100.0
2012-05-31 14:00:00,59.67,59.88,59.67,59.78,29500.0,44.3203,44.4763,44.3203,44.402,29500.0
2012-05-31 14:30:00,59.77,59.89,59.74,59.88,23400.0,44.3946,44.4837,44.3723,44.4763,23400.0
2012-05-31 15:00:00,59.83,60.13,59.8,60.12,35400.0,44.4392,44.662,44.4169,44.6546,35400.0
2012-05-31 15:30:00,60.11,60.26,59.83,59.83,28400.0,44.6471,44.7586,44.4392,44.4392,28400.0
2012-06-01 09:30:00,58.81,58.96,58.69,58.77,122900.0,43.6816,43.793,43.5924,43.6518,122900.0
2012-06-01 10:00:00,58.8,58.95,58.66,58.7,27700.0,43.6741,43.7855,43.5701,43.5999,27700.0
2012-06-01 10:30:00,58.66,58.71,58.63,58.63,7200.0,43.5701,43.6073,43.5479,43.5479,7200.0
2012-06-01 11:00:00,58.59,58.68,58.52,58.67,22200.0,43.5181,43.585,43.4662,43.5776,22200.0
2012-06-01 11:30:00,58.65,58.74,58.59,58.74,26600.0,43.5627,43.6296,43.5181,43.6296,26600.0
2012-06-01 12:00:00,58.71,58.78,58.59,58.61,6900.0,43.6073,43.6593,43.5181,43.533,6900.0
2012-06-01 12:30:00,58.57,58.63,58.51,58.57,10200.0,43.5033,43.5479,43.4587,43.5033,10200.0
2012-06-01 13:00:00,58.55,58.63,58.47,58.47,59800.0,43.4884,43.5479,43.429,43.429,59800.0
2012-06-01 13:30:00,58.47,58.49,58.35,58.4,23800.0,43.429,43.4439,43.3399,43.377,23800.0
2012-06-01 14:00:00,58.4,58.48,58.25,58.41,40800.0,43.377,43.4364,43.2656,43.3845,40800.0
2012-06-01 14:30:00,58.41,58.55,58.33,58.37,20400.0,43.3845,43.4884,43.325,43.3547,20400.0
2012-06-01 15:00:00,58.35,58.41,58.23,58.28,11800.0,43.3399,43.3845,43.2508,43.2879,11800.0
2012-06-01 15:30:00,58.3,58.37,58.24,58.25,45400.0,43.3027,43.3547,43.2582,43.2656,45400.0
2012-06-04 09:30:00,58.36,58.45,58.07,58.1,8900.0,43.3473,43.4142,43.1319,43.1542,8900.0
2012-06-04 10:00:00,58.07,58.17,57.92,58.11,46200.0,43.1319,43.2062,43.0205,43.1616,46200.0
2012-06-04 10:30:00,58.11,58.2,58.01,58.14,74000.0,43.1616,43.2285,43.0873,43.1839,74000.0
2012-06-04 11:00:00,58.13,58.17,57.99,57.99,26900.0,43.1765,43.2062,43.0725,43.0725,26900.0
2012-06-04 11:30:00,58.0,58.05,57.92,57.98,62600.0,43.0799,43.1171,43.0205,43.0651,62600.0
2012-06-04 12:00:00,57.94,57.98,57.72,57.72,13000.0,43.0354,43.0651,42.8719,42.8719,13000.0
2012-06-04 12:30:00,57.73,57.8,57.72,57.76,14400.0,42.8794,42.9314,42.8719,42.9017,14400.0
2012-06-04 13:00:00,57.77,57.82,57.66,57.7,12300.0,42.9091,42.9462,42.8274,42.8571,12300.0
2012-06-04 13:30:00,57.69,57.89,57.68,57.81,68600.0,42.8497,42.9982,42.8422,42.9388,68600.0
2012-06-04 14:00:00,57.81,58.06,57.77,58.06,44000.0,42.9388,43.1245,42.9091,43.1245,44000.0
2012-06-04 14:30:00,58.01,58.23,58.0,58.05,30600.0,43.0873,43.2508,43.0799,43.1171,30600.0
2012-06-04 15:00:00,58.06,58.11,57.9,58.02,121600.0,43.1245,43.1616,43.0056,43.0948,121600.0
2012-06-04 15:30:00,58.02,58.15,57.87,58.08,51900.0,43.0948,43.1913,42.9834,43.1393,51900.0
2012-06-05 09:30:00,57.92,58.3,57.92,58.3,12500.0,43.0205,43.3027,43.0205,43.3027,12500.0
2012-06-05 10:00:00,58.28,58.56,58.28,58.48,28800.0,43.2879,43.4959,43.2879,43.4364,28800.0
2012-06-05 10:30:00,58.51,58.51,58.29,58.35,29400.0,43.4587,43.4587,43.2953,43.3399,29400.0
2012-06-05 11:00:00,58.34,58.48,58.31,58.44,20000.0,43.3325,43.4364,43.3102,43.4067,20000.0
2012-06-05 11:30:00,58.45,58.48,58.24,58.26,19600.0,43.4142,43.4364,43.2582,43.273,19600.0
2012-06-05 12:00:00,58.3,58.38,58.27,58.36,11600.0,43.3027,43.3622,43.2805,43.3473,11600.0
2012-06-05 12:30:00,58.41,58.56,58.38,58.42,32200.0,43.3845,43.4959,43.3622,43.3919,32200.0
2012-06-05 13:00:00,58.41,58.43,58.33,58.4,16900.0,43.3845,43.3993,43.325,43.377,16900.0
2012-06-05 13:30:00,58.41,58.56,58.4,58.52,17100.0,43.3845,43.4959,43.377,43.4662,17100.0
2012-06-05 14:00:00,58.5,58.58,58.48,58.55,20500.0,43.4513,43.5107,43.4364,43.4884,20500.0
2012-06-05 14:30:00,58.55,58.57,58.48,58.55,26400.0,43.4884,43.5033,43.4364,43.4884,26400.0
2012-06-05 15:00:00,58.58,58.62,58.48,58.53,11300.0,43.5107,43.5404,43.4364,43.4736,11300.0
2012-06-05 15:30:00,58.54,58.67,58.53,58.56,23000.0,43.481,43.5776,43.4736,43.4959,23000.0
2012-06-06 09:30:00,59.03,59.32,58.99,59.25,16000.0,43.845,44.0604,43.8153,44.0084,16000.0
2012-06-06 10:00:00,59.36,59.46,59.33,59.35,14600.0,44.0901,44.1643,44.0678,44.0826,14600.0
2012-06-06 10:30:00,59.35,59.54,59.35,59.51,23000.0,44.0826,44.2238,44.0826,44.2015,23000.0
2012-06-06 11:00:00,59.52,59.74,59.5,59.72,49900.0,44.2089,44.3723,44.1941,44.3575,49900.0
2012-06-06 11:30:00,59.72,59.78,59.64,59.69,29600.0,44.3575,44.402,44.298,44.3352,29600.0
2012-06-06 12:00:00,59.69,59.79,59.69,59.75,3200.0,44.3352,44.4095,44.3352,44.3797,3200.0
2012-06-06 12:30:00,59.75,59.86,59.75,59.82,13300.0,44.3797,44.4615,44.3797,44.4317,13300.0
2012-06-06 13:00:00,59.79,59.79,59.68,59.7,9700.0,44.4095,44.4095,44.3278,44.3426,9700.0
2012-06-06 13:30:00,59.74,59.77,59.67,59.68,56700.0,44.3723,44.3946,44.3203,44.3278,56700.0
2012-06-06 14:00:00,59.68,59.75,59.61,59.72,92800.0,44.3278,44.3797,44.2758,44.3575,92800.0
2012-06-06 14:30:00,59.7,59.8,59.7,59.75,52500.0,44.3426,44.4169,44.3426,44.3797,52500.0
2012-06-06 15:00:00,59.76,59.83,59.72,59.74,24000.0,44.3872,44.4392,44.3575,44.3723,24000.0
2012-06-06 15:30:00,59.75,60.05,59.72,60.05,60300.0,44.3797,44.6026,44.3575,44.6026,60300.0
2012-06-07 09:30:00,60.75,60.83,60.7,60.76,28800.0,45.1225,45.1819,45.0854,45.1299,28800.0
2012-06-07 10:00:00,60.75,60.78,60.31,60.54,49800.0,45.1225,45.1448,44.7957,44.9665,49800.0
2012-06-07 10:30:00,60.52,60.54,60.22,60.29,19000.0,44.9517,44.9665,44.7288,44.7808,19000.0
2012-06-07 11:00:00,60.28,60.35,60.2,60.27,19900.0,44.7734,44.8254,44.714,44.766,19900.0
2012-06-07 11:30:00,60.28,60.46,60.25,60.4,37100.0,44.7734,44.9071,44.7511,44.8625,37100.0
2012-06-07 12:00:00,60.38,60.51,60.3,60.4,37400.0,44.8477,44.9442,44.7883,44.8625,37400.0
2012-06-07 12:30:00,60.39,60.46,60.36,60.41,12600.0,44.8551,44.9071,44.8328,44.87,12600.0
2012-06-07 13:00:00,60.42,60.6,60.42,60.58,15000.0,44.8774,45.0111,44.8774,44.9962,15000.0
2012-06-07 13:30:00,60.59,60.59,60.43,60.43,5500.0,45.0037,45.0037,44.8848,44.8848,5500.0
2012-06-07 14:00:00,60.45,60.52,60.4,60.51,13500.0,44.8997,44.9517,44.8625,44.9442,13500.0
2012-06-07 14:30:00,60.51,60.52,60.43,60.47,20200.0,44.9442,44.9517,44.8848,44.9145,20200.0
2012-06-07 15:00:00,60.48,60.49,60.29,60.29,31600.0,44.922,44.9294,44.7808,44.7808,31600.0
2012-06-07 15:30:00,60.27,60.3,59.97,60.07,47200.0,44.766,44.7883,44.5432,44.6174,47200.0
2012-06-08 09:30:00,59.98,59.98,59.73,59.88,21100.0,44.5506,44.5506,44.3649,44.4763,21100.0
2012-06-08 10:00:00,59.87,60.01,59.84,59.95,25300.0,44.4689,44.5729,44.4466,44.5283,25300.0
2012-06-08 10:30:00,59.97,60.2,59.93,60.2,8400.0,44.5432,44.714,44.5134,44.714,8400.0
2012-06-08 11:00:00,60.21,60.23,60.09,60.1,20000.0,44.7214,44.7363,44.6323,44.6397,20000.0
2012-06-08 11:30:00,60.11,60.19,60.11,60.16,11300.0,44.6471,44.7066,44.6471,44.6843,11300.0
2012-06-08 12:00:00,60.08,60.2,60.08,60.13,18900.0,44.6249,44.714,44.6249,44.662,18900.0
2012-06-08 12:30:00,60.25,60.39,60.25,60.37,10800.0,44.7511,44.8551,44.7511,44.8403,10800.0
2012-06-08 13:00:00,60.38,60.51,60.38,60.43,18600.0,44.8477,44.9442,44.8477,44.8848,18600.0
2012-06-08 13:30:00,60.39,60.45,60.36,60.44,5700.0,44.8551,44.8997,44.8328,44.8922,5700.0
2012-06-08 14:00:00,60.42,60.47,60.4,60.45,5300.0,44.8774,44.9145,44.8625,44.8997,5300.0
2012-06-08 14:30:00,60.43,60.57,60.43,60.46,10100.0,44.8848,44.9888,44.8848,44.9071,10100.0
2012-06-08 15:00:00,60.46,60.56,60.46,60.49,21200.0,44.9071,44.9814,44.9071,44.9294,21200.0
2012-06-08 15:30:00,60.48,60.62,60.47,60.6,26500.0,44.922,45.0259,44.9145,45.0111,26500.0
2012-06-11 09:30:00,61.09,61.2,60.68,60.7,41300.0,45.375,45.4567,45.0705,45.0854,41300.0
2012-06-11 10:00:00,60.68,60.8,60.5,60.57,25600.0,45.0705,45.1596,44.9368,44.9888,25600.0
2012-06-11 10:30:00,60.54,60.64,60.38,60.43,15300.0,44.9665,45.0408,44.8477,44.8848,15300.0
2012-06-11 11:00:00,60.4,60.45,60.3,60.38,24900.0,44.8625,44.8997,44.7883,44.8477,24900.0
2012-06-11 11:30:00,60.36,60.55,60.36,60.5,31700.0,44.8328,44.974,44.8328,44.9368,31700.0
2012-06-11 12:00:00,60.48,60.56,60.38,60.38,17500.0,44.922,44.9814,44.8477,44.8477,17500.0
2012-06-11 12:30:00,60.42,60.48,60.39,60.46,16100.0,44.8774,44.922,44.8551,44.9071,16100.0
2012-06-11 13:00:00,60.48,60.59,60.45,60.53,61700.0,44.922,45.0037,44.8997,44.9591,61700.0
2012-06-11 13:30:00,60.51,60.51,60.37,60.4,8600.0,44.9442,44.9442,44.8403,44.8625,8600.0
2012-06-11 14:00:00,60.36,60.36,60.17,60.23,58800.0,44.8328,44.8328,44.6917,44.7363,58800.0
2012-06-11 14:30:00,60.21,60.32,60.2,60.27,13000.0,44.7214,44.8031,44.714,44.766,13000.0
2012-06-11 15:00:00,60.24,60.26,60.0,60.03,18800.0,44.7437,44.7586,44.5654,44.5877,18800.0
2012-06-11 15:30:00,60.06,60.2,59.75,59.83,33300.0,44.61,44.714,44.3797,44.4392,33300.0
2012-06-12 09:30:00,60.0,60.07,59.81,60.01,25400.0,44.5654,44.6174,44.4243,44.5729,25400.0
2012-06-12 10:00:00,60.01,60.16,59.81,59.86,45700.0,44.5729,44.6843,44.4243,44.4615,45700.0
2012-06-12 10:30:00,59.82,60.03,59.75,59.94,29700.0,44.4317,44.5877,44.3797,44.5209,29700.0
2012-06-12 11:00:00,60.01,60.38,59.98,60.33,47500.0,44.5729,44.8477,44.5506,44.8105,47500.0
2012-06-12 11:30:00,60.3,60.32,60.18,60.18,16800.0,44.7883,44.8031,44.6991,44.6991,16800.0
2012-06-12 12:00:00,60.21,60.25,60.11,60.18,12900.0,44.7214,44.7511,44.6471,44.6991,12900.0
2012-06-12 12:30:00,60.14,60.23,60.12,60.16,28700.0,44.6694,44.7363,44.6546,44.6843,28700.0
2012-06-12 13:00:00,60.16,60.35,60.13,60.26,20500.0,44.6843,44.8254,44.662,44.7586,20500.0
2012-06-12 13:30:00,60.29,60.36,60.22,60.22,35200.0,44.7808,44.8328,44.7288,44.7288,35200.0
2012-06-12 14:00:00,60.23,60.3,60.2,60.25,26500.0,44.7363,44.7883,44.714,44.7511,26500.0
2012-06-12 14:30:00,60.29,60.43,60.29,60.34,30600.0,44.7808,44.8848,44.7808,44.818,30600.0
2012-06-12 15:00:00,60.34,60.46,60.3,60.46,22500.0,44.818,44.9071,44.7883,44.9071,22500.0
2012-06-12 15:30:00,60.46,60.62,60.38,60.57,54300.0,44.9071,45.0259,44.8477,44.9888,54300.0
2012-06-13 09:30:00,60.41,60.41,60.14,60.23,21600.0,44.87,44.87,44.6694,44.7363,21600.0
2012-06-13 10:00:00,60.19,60.48,60.19,60.41,20100.0,44.7066,44.922,44.7066,44.87,20100.0
2012-06-13 10:30:00,60.45,60.72,60.45,60.72,18900.0,44.8997,45.1002,44.8997,45.1002,18900.0
2012-06-13 11:00:00,60.63,60.64,60.45,60.59,27100.0,45.0334,45.0408,44.8997,45.0037,27100.0
2012-06-13 11:30:00,60.61,60.64,60.49,60.5,15700.0,45.0185,45.0408,44.9294,44.9368,15700.0
2012-06-13 12:00:00,60.52,60.56,60.43,60.54,20900.0,44.9517,44.9814,44.8848,44.9665,20900.0
2012-06-13 12:30:00,60.6,60.81,60.6,60.7,18900.0,45.0111,45.1671,45.0111,45.0854,18900.0
2012-06-13 13:00:00,60.71,60.76,60.66,60.76,43300.0,45.0928,45.1299,45.0557,45.1299,43300.0
2012-06-13 13:30:00,60.77,60.8,60.56,60.56,40800.0,45.1374,45.1596,44.9814,44.9814,40800.0
2012-06-13 14:00:00,60.55,60.6,60.49,60.52,40300.0,44.974,45.0111,44.9294,44.9517,40300.0
2012-06-13 14:30:00,60.53,60.56,60.32,60.34,224900.0,44.9591,44.9814,44.8031,44.818,224900.0
2012-06-13 15:00:00,60.34,60.37,60.01,60.05,61400.0,44.818,44.8403,44.5729,44.6026,61400.0
2012-06-13 15:30:00,60.04,60.21,59.99,60.2,97100.0,44.5951,44.7214,44.558,44.714,97100.0
2012-06-14 09:30:00,60.38,60.51,60.18,60.5,70600.0,44.8477,44.9442,44.6991,44.9368,70600.0
2012-06-14 10:00:00,60.5,60.63,60.5,60.55,23500.0,44.9368,45.0334,44.9368,44.974,23500.0
2012-06-14 10:30:00,60.56,60.66,60.45,60.66,8800.0,44.9814,45.0557,44.8997,45.0557,8800.0
2012-06-14 11:00:00,60.64,60.73,60.62,60.72,23500.0,45.0408,45.1076,45.0259,45.1002,23500.0
2012-06-14 11:30:00,60.74,60.74,60.65,60.66,23800.0,45.1151,45.1151,45.0482,45.0557,23800.0
2012-06-14 12:00:00,60.66,60.69,60.62,60.62,18800.0,45.0557,45.0779,45.0259,45.0259,18800.0
2012-06-14 12:30:00,60.63,60.75,60.62,60.74,38600.0,45.0334,45.1225,45.0259,45.1151,38600.0
2012-06-14 13:00:00,60.74,60.83,60.7,60.72,7300.0,45.1151,45.1819,45.0854,45.1002,7300.0
2012-06-14 13:30:00,60.71,60.8,60.71,60.78,13100.0,45.0928,45.1596,45.0928,45.1448,13100.0
2012-06-14 14:00:00,60.76,60.84,60.68,60.7,15800.0,45.1299,45.1894,45.0705,45.0854,15800.0
2012-06-14 14:30:00,60.67,60.67,60.59,60.59,10000.0,45.0631,45.0631,45.0037,45.0037,10000.0
2012-06-14 15:00:00,60.59,61.22,60.59,60.7,98700.0,45.0037,45.4716,45.0037,45.0854,98700.0
2012-06-14 15:30:00,60.74,61.07,60.74,60.97,33500.0,45.1151,45.3602,45.1151,45.2859,33500.0
2012-06-15 09:30:00,61.22,61.32,61.1,61.28,31700.0,45.4716,45.5459,45.3825,45.5162,31700.0
2012-06-15 10:00:00,61.29,61.34,61.14,61.18,8000.0,45.5236,45.5607,45.4122,45.4419,8000.0
2012-06-15 10:30:00,61.16,61.29,61.15,61.28,6100.0,45.427,45.5236,45.4196,45.5162,6100.0
2012-06-15 11:00:00,61.28,61.32,61.21,61.29,15200.0,45.5162,45.5459,45.4642,45.5236,15200.0
2012-06-15 11:30:00,61.32,61.35,61.27,61.29,15100.0,45.5459,45.5682,45.5087,45.5236,15100.0
2012-06-15 12:00:00,61.29,61.3,61.23,61.24,7700.0,45.5236,45.531,45.479,45.4865,7700.0
2012-06-15 12:30:00,61.25,61.25,61.17,61.22,9700.0,45.4939,45.4939,45.4345,45.4716,9700.0
2012-06-15 13:00:00,61.23,61.38,61.23,61.3,12500.0,45.479,45.5904,45.479,45.531,12500.0
2012-06-15 13:30:00,61.3,61.36,61.28,61.33,10800.0,45.531,45.5756,45.5162,45.5533,10800.0
2012-06-15 14:00:00,61.35,61.42,61.33,61.42,11500.0,45.5682,45.6202,45.5533,45.6202,11500.0
2012-06-15 14:30:00,61.39,61.51,61.39,61.41,99500.0,45.5979,45.687,45.5979,45.6127,99500.0
2012-06-15 15:00:00,61.41,61.48,61.4,61.48,11700.0,45.6127,45.6647,45.6053,45.6647,11700.0
2012-06-15 15:30:00,61.48,61.64,61.46,61.61,29600.0,45.6647,45.7836,45.6499,45.7613,29600.0
2012-06-18 09:30:00,61.37,61.46,61.21,61.38,89900.0,45.583,45.6499,45.4642,45.5904,89900.0
2012-06-18 10:00:00,61.38,61.56,61.36,61.56,6600.0,45.5904,45.7241,45.5756,45.7241,6600.0
2012-06-18 10:30:00,61.54,61.7,61.45,61.51,19000.0,45.7093,45.8281,45.6424,45.687,19000.0
2012-06-18 11:00:00,61.56,61.56,61.37,61.41,15500.0,45.7241,45.7241,45.583,45.6127,15500.0
2012-06-18 11:30:00,61.46,61.5,61.36,61.49,39500.0,45.6499,45.6796,45.5756,45.6721,39500.0
2012-06-18 12:00:00,61.46,61.49,61.39,61.43,8300.0,45.6499,45.6721,45.5979,45.6276,8300.0
2012-06-18 12:30:00,61.45,61.52,61.42,61.42,4500.0,45.6424,45.6944,45.6202,45.6202,4500.0
2012-06-18 13:00:00,61.44,61.55,61.4,61.55,9300.0,45.635,45.7167,45.6053,45.7167,9300.0
2012-06-18 13:30:00,61.56,61.61,61.53,61.58,3700.0,45.7241,45.7613,45.7019,45.739,3700.0
2012-06-18 14:00:00,61.59,61.66,61.51,61.6,8300.0,45.7464,45.7984,45.687,45.7538,8300.0
2012-06-18 14:30:00,61.63,61.65,61.51,61.56,3900.0,45.7761,45.791,45.687,45.7241,3900.0
2012-06-18 15:00:00,61.55,61.58,61.42,61.51,9500.0,45.7167,45.739,45.6202,45.687,9500.0
2012-06-18 15:30:00,61.48,61.54,61.42,61.51,92400.0,45.6647,45.7093,45.6202,45.687,92400.0
2012-06-19 09:30:00,61.57,61.66,61.4,61.66,31100.0,45.975,46.0422,45.848,46.0422,31100.0
2012-06-19 10:00:00,61.66,61.83,61.65,61.8,47100.0,46.0422,46.1691,46.0347,46.1467,47100.0
2012-06-19 10:30:00,61.81,61.85,61.72,61.82,38700.0,46.1542,46.184,46.087,46.1616,38700.0
2012-06-19 11:00:00,61.82,61.87,61.74,61.8,66700.0,46.1616,46.199,46.1019,46.1467,66700.0
2012-06-19 11:30:00,61.81,61.93,61.79,61.92,39900.0,46.1542,46.2438,46.1392,46.2363,39900.0
2012-06-19 12:00:00,61.92,61.94,61.87,61.9,30900.0,46.2363,46.2512,46.199,46.2214,30900.0
2012-06-19 12:30:00,61.9,61.95,61.89,61.94,24900.0,46.2214,46.2587,46.2139,46.2512,24900.0
2012-06-19 13:00:00,61.96,62.03,61.91,62.03,22500.0,46.2662,46.3184,46.2288,46.3184,22500.0
2012-06-19 13:30:00,62.03,62.12,62.03,62.06,13200.0,46.3184,46.3857,46.3184,46.3408,13200.0
2012-06-19 14:00:00,62.06,62.06,61.98,61.99,16300.0,46.3408,46.3408,46.2811,46.2886,16300.0
2012-06-19 14:30:00,61.98,61.98,61.81,61.95,69500.0,46.2811,46.2811,46.1542,46.2587,69500.0
2012-06-19 15:00:00,61.93,62.03,61.9,61.92,27600.0,46.2438,46.3184,46.2214,46.2363,27600.0
2012-06-19 15:30:00,61.93,61.96,61.8,61.84,44300.0,46.2438,46.2662,46.1467,46.1766,44300.0
2012-06-20 09:30:00,61.9,61.92,61.74,61.83,25700.0,46.2214,46.2363,46.1019,46.1691,25700.0
2012-06-20 10:00:00,61.85,61.93,61.77,61.9,17800.0,46.184,46.2438,46.1243,46.2214,17800.0
2012-06-20 10:30:00,61.87,61.91,61.77,61.77,9400.0,46.199,46.2288,46.1243,46.1243,9400.0
2012-06-20 11:00:00,61.79,61.85,61.76,61.85,19400.0,46.1392,46.184,46.1168,46.184,19400.0
2012-06-20 11:30:00,61.85,61.88,61.77,61.78,16500.0,46.184,46.2064,46.1243,46.1318,16500.0
2012-06-20 12:00:00,61.79,61.79,61.63,61.69,15800.0,46.1392,46.1392,46.0198,46.0646,15800.0
2012-06-20 12:30:00,61.72,61.83,61.35,61.79,124700.0,46.087,46.1691,45.8107,46.1392,124700.0
2012-06-20 13:00:00,61.83,62.14,61.83,61.93,29300.0,46.1691,46.4006,46.1691,46.2438,29300.0
2012-06-20 13:30:00,61.96,61.98,61.81,61.97,45700.0,46.2662,46.2811,46.1542,46.2736,45700.0
2012-06-20 14:00:00,61.96,62.04,61.72,61.75,132000.0,46.2662,46.3259,46.087,46.1094,132000.0
2012-06-20 14:30:00,61.81,61.87,61.53,61.63,44100.0,46.1542,46.199,45.9451,46.0198,44100.0
2012-06-20 15:00:00,61.66,61.66,61.43,61.66,25700.0,46.0422,46.0422,45.8704,46.0422,25700.0
2012-06-20 15:30:00,61.69,61.81,61.6,61.81,44800.0,46.0646,46.1542,45.9974,46.1542,44800.0
2012-06-21 09:30:00,61.92,62.05,61.8,61.81,8800.0,46.2363,46.3334,46.1467,46.1542,8800.0
2012-06-21 10:00:00,61.8,61.8,61.53,61.55,15900.0,46.1467,46.1467,45.9451,45.96,15900.0
2012-06-21 10:30:00,61.6,61.72,61.56,61.62,8200.0,45.9974,46.087,45.9675,46.0123,8200.0
2012-06-21 11:00:00,61.59,61.59,61.28,61.3,21700.0,45.9899,45.9899,45.7584,45.7733,21700.0
2012-06-21 11:30:00,61.3,61.36,61.21,61.36,11200.0,45.7733,45.8182,45.7061,45.8182,11200.0
2012-06-21 12:00:00,61.36,61.36,61.0,61.0,16100.0,45.8182,45.8182,45.5493,45.5493,16100.0
2012-06-21 12:30:00,60.98,61.08,60.98,61.06,11700.0,45.5344,45.6091,45.5344,45.5941,11700.0
2012-06-21 13:00:00,61.05,61.11,60.93,60.93,10400.0,45.5867,45.6315,45.4971,45.4971,10400.0
2012-06-21 13:30:00,60.92,60.97,60.79,60.85,12100.0,45.4896,45.5269,45.3925,45.4373,12100.0
2012-06-21 14:00:00,60.83,60.85,60.62,60.71,25900.0,45.4224,45.4373,45.2656,45.3328,25900.0
2012-06-21 14:30:00,60.68,60.81,60.66,60.78,102600.0,45.3104,45.4075,45.2955,45.3851,102600.0
2012-06-21 15:00:00,60.77,60.77,60.53,60.67,24600.0,45.3776,45.3776,45.1984,45.3029,24600.0
2012-06-21 15:30:00,60.62,60.71,60.43,60.49,34900.0,45.2656,45.3328,45.1237,45.1685,34900.0
2012-06-22 09:30:00,60.86,60.87,60.7,60.74,16900.0,45.4448,45.4523,45.3253,45.3552,16900.0
2012-06-22 10:00:00,60.81,60.91,60.64,60.64,15000.0,45.4075,45.4821,45.2805,45.2805,15000.0
2012-06-22 10:30:00,60.62,60.72,60.57,60.7,16100.0,45.2656,45.3403,45.2283,45.3253,16100.0
2012-06-22 11:00:00,60.7,60.77,60.63,60.64,43300.0,45.3253,45.3776,45.2731,45.2805,43300.0
2012-06-22 11:30:00,60.67,60.77,60.67,60.73,15700.0,45.3029,45.3776,45.3029,45.3477,15700.0
2012-06-22 12:00:00,60.74,60.78,60.64,60.69,17500.0,45.3552,45.3851,45.2805,45.3179,17500.0
2012-06-22 12:30:00,60.69,60.71,60.66,60.68,4600.0,45.3179,45.3328,45.2955,45.3104,4600.0
2012-06-22 13:00:00,60.68,60.73,60.63,60.73,15000.0,45.3104,45.3477,45.2731,45.3477,15000.0
2012-06-22 13:30:00,60.73,60.8,60.73,60.77,4600.0,45.3477,45.4,45.3477,45.3776,4600.0
2012-06-22 14:00:00,60.83,60.85,60.79,60.83,17100.0,45.4224,45.4373,45.3925,45.4224,17100.0
2012-06-22 14:30:00,60.83,61.0,60.83,61.0,22200.0,45.4224,45.5493,45.4224,45.5493,22200.0
2012-06-22 15:00:00,60.99,61.04,60.89,60.91,15600.0,45.5419,45.5792,45.4672,45.4821,15600.0
2012-06-22 15:30:00,60.95,61.05,60.88,60.92,27100.0,45.512,45.5867,45.4597,45.4896,27100.0
2012-06-25 09:30:00,60.22,60.22,59.86,59.97,34300.0,44.9669,44.9669,44.6981,44.7802,34300.0
2012-06-25 10:00:00,59.99,60.05,59.78,59.8,25100.0,44.7952,44.84,44.6383,44.6533,25100.0
2012-06-25 10:30:00,59.81,59.9,59.79,59.85,12600.0,44.6608,44.728,44.6458,44.6906,12600.0
2012-06-25 11:00:00,59.86,59.86,59.77,59.81,27000.0,44.6981,44.6981,44.6309,44.6608,27000.0
2012-06-25 11:30:00,59.79,59.79,59.65,59.65,25900.0,44.6458,44.6458,44.5413,44.5413,25900.0
2012-06-25 12:00:00,59.6,59.75,59.6,59.7,28100.0,44.5039,44.6159,44.5039,44.5786,28100.0
2012-06-25 12:30:00,59.7,59.73,59.7,59.72,3100.0,44.5786,44.601,44.5786,44.5935,3100.0
2012-06-25 13:00:00,59.66,59.73,59.64,59.73,6200.0,44.5487,44.601,44.5338,44.601,6200.0
2012-06-25 13:30:00,59.73,59.84,59.72,59.78,10900.0,44.601,44.6832,44.5935,44.6383,10900.0
2012-06-25 14:00:00,59.84,59.89,59.81,59.81,6000.0,44.6832,44.7205,44.6608,44.6608,6000.0
2012-06-25 14:30:00,59.78,59.79,59.7,59.7,4100.0,44.6383,44.6458,44.5786,44.5786,4100.0
2012-06-25 15:00:00,59.7,59.95,59.7,59.92,15200.0,44.5786,44.7653,44.5786,44.7429,15200.0
2012-06-25 15:30:00,59.9,59.97,59.8,59.83,31500.0,44.728,44.7802,44.6533,44.6757,31500.0
2012-06-26 09:30:00,60.03,60.15,60.01,60.02,22100.0,44.825,44.9146,44.8101,44.8176,22100.0
2012-06-26 10:00:00,60.04,60.13,59.88,59.91,29100.0,44.8325,44.8997,44.713,44.7354,29100.0
2012-06-26 10:30:00,59.87,59.92,59.78,59.9,105700.0,44.7056,44.7429,44.6383,44.728,105700.0
2012-06-26 11:00:00,59.91,60.01,59.68,59.87,24000.0,44.7354,44.8101,44.5637,44.7056,24000.0
2012-06-26 11:30:00,59.86,60.04,59.85,60.0,28300.0,44.6981,44.8325,44.6906,44.8026,28300.0
2012-06-26 12:00:00,60.01,60.13,60.0,60.06,69300.0,44.8101,44.8997,44.8026,44.8474,69300.0
2012-06-26 12:30:00,60.07,60.21,60.06,60.12,58400.0,44.8549,44.9594,44.8474,44.8922,58400.0
2012-06-26 13:00:00,60.13,60.15,60.1,60.12,41000.0,44.8997,44.9146,44.8773,44.8922,41000.0
2012-06-26 13:30:00,60.08,60.2,60.06,60.17,51000.0,44.8624,44.952,44.8474,44.9296,51000.0
2012-06-26 14:00:00,60.19,60.39,60.18,60.37,76000.0,44.9445,45.0938,44.937,45.0789,76000.0
2012-06-26 14:30:00,60.35,60.35,60.15,60.27,55800.0,45.064,45.064,44.9146,45.0042,55800.0
2012-06-26 15:00:00,60.25,60.35,60.24,60.3,14800.0,44.9893,45.064,44.9818,45.0266,14800.0
2012-06-26 15:30:00,60.27,60.36,60.15,60.16,49200.0,45.0042,45.0714,44.9146,44.9221,49200.0
2012-06-27 09:30:00,60.33,60.53,60.33,60.46,28400.0,45.049,45.1984,45.049,45.1461,28400.0
2012-06-27 10:00:00,60.47,60.71,60.39,60.63,11300.0,45.1536,45.3328,45.0938,45.2731,11300.0
2012-06-27 10:30:00,60.68,60.7,60.57,60.65,15400.0,45.3104,45.3253,45.2283,45.288,15400.0
2012-06-27 11:00:00,60.66,60.69,60.56,60.56,5700.0,45.2955,45.3179,45.2208,45.2208,5700.0
2012-06-27 11:30:00,60.61,60.77,60.61,60.74,19800.0,45.2581,45.3776,45.2581,45.3552,19800.0
2012-06-27 12:00:00,60.73,60.84,60.73,60.82,11100.0,45.3477,45.4299,45.3477,45.4149,11100.0
2012-06-27 12:30:00,60.76,60.83,60.76,60.81,6200.0,45.3701,45.4224,45.3701,45.4075,6200.0
2012-06-27 13:00:00,60.78,60.84,60.74,60.75,18500.0,45.3851,45.4299,45.3552,45.3627,18500.0
2012-06-27 13:30:00,60.73,60.75,60.7,60.74,28700.0,45.3477,45.3627,45.3253,45.3552,28700.0
2012-06-27 14:00:00,60.75,60.76,60.66,60.68,8800.0,45.3627,45.3701,45.2955,45.3104,8800.0
2012-06-27 14:30:00,60.71,60.76,60.68,60.7,35000.0,45.3328,45.3701,45.3104,45.3253,35000.0
2012-06-27 15:00:00,60.7,60.88,60.7,60.88,10500.0,45.3253,45.4597,45.3253,45.4597,10500.0
2012-06-27 15:30:00,60.87,60.94,60.73,60.8,33500.0,45.4523,45.5045,45.3477,45.4,33500.0
2012-06-28 09:30:00,60.33,60.45,60.26,60.39,17700.0,45.049,45.1386,44.9968,45.0938,17700.0
2012-06-28 10:00:00,60.4,60.46,60.22,60.37,40600.0,45.1013,45.1461,44.9669,45.0789,40600.0
2012-06-28 10:30:00,60.26,60.26,60.03,60.07,11600.0,44.9968,44.9968,44.825,44.8549,11600.0
2012-06-28 11:00:00,60.08,60.21,60.08,60.21,18500.0,44.8624,44.9594,44.8624,44.9594,18500.0
2012-06-28 11:30:00,60.24,60.29,60.18,60.22,11600.0,44.9818,45.0192,44.937,44.9669,11600.0
2012-06-28 12:00:00,60.2,60.25,60.11,60.16,14300.0,44.952,44.9893,44.8848,44.9221,14300.0
2012-06-28 12:30:00,60.14,60.2,60.11,60.19,5900.0,44.9072,44.952,44.8848,44.9445,5900.0
2012-06-28 13:00:00,60.18,60.22,60.14,60.19,15300.0,44.937,44.9669,44.9072,44.9445,15300.0
2012-06-28 13:30:00,60.19,60.19,60.08,60.17,26000.0,44.9445,44.9445,44.8624,44.9296,26000.0
2012-06-28 14:00:00,60.19,60.19,59.97,59.97,23500.0,44.9445,44.9445,44.7802,44.7802,23500.0
2012-06-28 14:30:00,59.99,60.13,59.97,60.13,33500.0,44.7952,44.8997,44.7802,44.8997,33500.0
2012-06-28 15:00:00,60.13,60.3,60.13,60.3,64200.0,44.8997,45.0266,44.8997,45.0266,64200.0
2012-06-28 15:30:00,60.32,60.83,60.32,60.77,83400.0,45.0416,45.4224,45.0416,45.3776,83400.0
2012-06-29 09:30:00,61.94,61.99,61.76,61.83,22200.0,46.2512,46.2886,46.1168,46.1691,22200.0
2012-06-29 10:00:00,61.86,62.06,61.86,62.01,7400.0,46.1915,46.3408,46.1915,46.3035,7400.0
2012-06-29 10:30:00,62.0,62.0,61.86,61.91,36800.0,46.296,46.296,46.1915,46.2288,36800.0
2012-06-29 11:00:00,61.95,61.96,61.87,61.94,12700.0,46.2587,46.2662,46.199,46.2512,12700.0
2012-06-29 11:30:00,61.94,61.98,61.9,61.93,9900.0,46.2512,46.2811,46.2214,46.2438,9900.0
2012-06-29 12:00:00,61.93,61.94,61.89,61.92,6100.0,46.2438,46.2512,46.2139,46.2363,6100.0
2012-06-29 12:30:00,61.89,61.95,61.88,61.95,5600.0,46.2139,46.2587,46.2064,46.2587,5600.0
2012-06-29 13:00:00,61.96,62.05,61.95,62.03,6300.0,46.2662,46.3334,46.2587,46.3184,6300.0
2012-06-29 13:30:00,62.04,62.05,62.01,62.03,15500.0,46.3259,46.3334,46.3035,46.3184,15500.0
2012-06-29 14:00:00,62.04,62.1,61.97,62.1,21400.0,46.3259,46.3707,46.2736,46.3707,21400.0
2012-06-29 14:30:00,62.11,62.12,62.05,62.12,38100.0,46.3782,46.3857,46.3334,46.3857,38100.0
2012-06-29 15:00:00,62.1,62.1,62.01,62.02,20900.0,46.3707,46.3707,46.3035,46.311,20900.0
2012-06-29 15:30:00,62.01,62.29,61.98,62.29,38000.0,46.3035,46.5126,46.2811,46.5126,38000.0
2012-07-02 09:30:00,62.46,62.53,62.39,62.39,23600.0,46.6395,46.6918,46.5873,46.5873,23600.0
2012-07-02 10:00:00,62.37,62.37,61.99,62.05,207100.0,46.5723,46.5723,46.2886,46.3334,207100.0
2012-07-02 10:30:00,62.05,62.22,61.94,62.05,85700.0,46.3334,46.4603,46.2512,46.3334,85700.0
2012-07-02 11:00:00,62.03,62.04,61.93,61.98,9600.0,46.3184,46.3259,46.2438,46.2811,9600.0
2012-07-02 11:30:00,62.0,62.1,61.99,62.01,83100.0,46.296,46.3707,46.2886,46.3035,83100.0
2012-07-02 12:00:00,62.0,62.08,61.99,62.08,14100.0,46.296,46.3558,46.2886,46.3558,14100.0
2012-07-02 12:30:00,62.07,62.24,62.07,62.18,46100.0,46.3483,46.4753,46.3483,46.4305,46100.0
2012-07-02 13:00:00,62.17,62.2,62.13,62.2,7000.0,46.423,46.4454,46.3931,46.4454,7000.0
2012-07-02 13:30:00,62.2,62.22,62.13,62.16,14800.0,46.4454,46.4603,46.3931,46.4155,14800.0
2012-07-02 14:00:00,62.15,62.28,62.1,62.26,10300.0,46.4081,46.5051,46.3707,46.4902,10300.0
2012-07-02 14:30:00,62.27,62.28,62.19,62.25,10300.0,46.4977,46.5051,46.4379,46.4827,10300.0
2012-07-02 15:00:00,62.22,62.24,62.15,62.22,14100.0,46.4603,46.4753,46.4081,46.4603,14100.0
2012-07-02 15:30:00,62.23,62.41,62.23,62.38,31600.0,46.4678,46.6022,46.4678,46.5798,31600.0
2012-07-03 09:30:00,62.38,62.53,62.3,62.52,32600.0,46.5798,46.6918,46.5201,46.6843,32600.0
2012-07-03 10:00:00,62.51,62.62,62.51,62.56,31700.0,46.6769,46.759,46.6769,46.7142,31700.0
2012-07-03 10:30:00,62.56,62.66,62.56,62.64,16600.0,46.7142,46.7889,46.7142,46.7739,16600.0
2012-07-03 11:00:00,62.63,62.8,62.63,62.8,26300.0,46.7665,46.8934,46.7665,46.8934,26300.0
2012-07-03 11:30:00,62.78,62.82,62.73,62.76,32700.0,46.8785,46.9083,46.8411,46.8635,32700.0
2012-07-03 12:00:00,62.75,62.76,62.63,62.66,11100.0,46.8561,46.8635,46.7665,46.7889,11100.0
2012-07-03 12:30:00,62.65,62.73,62.55,62.73,35100.0,46.7814,46.8411,46.7067,46.8411,35100.0
2012-07-05 09:30:00,62.52,62.55,62.19,62.21,22100.0,46.6843,46.7067,46.4379,46.4529,22100.0
2012-07-05 10:00:00,62.18,62.23,62.05,62.18,7900.0,46.4305,46.4678,46.3334,46.4305,7900.0
2012-07-05 10:30:00,62.19,62.28,62.17,62.26,16500.0,46.4379,46.5051,46.423,46.4902,16500.0
2012-07-05 11:00:00,62.27,62.38,62.27,62.36,16900.0,46.4977,46.5798,46.4977,46.5649,16900.0
2012-07-05 11:30:00,62.38,62.39,62.28,62.31,16800.0,46.5798,46.5873,46.5051,46.5275,16800.0
2012-07-05 12:00:00,62.29,62.38,62.27,62.27,14700.0,46.5126,46.5798,46.4977,46.4977,14700.0
2012-07-05 12:30:00,62.24,62.31,62.24,62.31,4100.0,46.4753,46.5275,46.4753,46.5275,4100.0
2012-07-05 13:00:00,62.31,62.4,62.31,62.36,68200.0,46.5275,46.5947,46.5275,46.5649,68200.0
2012-07-05 13:30:00,62.37,62.49,62.33,62.49,17100.0,46.5723,46.6619,46.5425,46.6619,17100.0
2012-07-05 14:00:00,62.48,62.5,62.44,62.47,12800.0,46.6545,46.6694,46.6246,46.647,12800.0
2012-07-05 14:30:00,62.49,62.49,62.36,62.36,9800.0,46.6619,46.6619,46.5649,46.5649,9800.0
2012-07-05 15:00:00,62.36,62.39,62.27,62.31,21100.0,46.5649,46.5873,46.4977,46.5275,21100.0
2012-07-05 15:30:00,62.29,62.35,62.18,62.21,46200.0,46.5126,46.5574,46.4305,46.4529,46200.0
2012-07-06 09:30:00,61.54,61.69,61.54,61.68,9800.0,45.9526,46.0646,45.9526,46.0571,9800.0
2012-07-06 10:00:00,61.66,61.74,61.5,61.7,16600.0,46.0422,46.1019,45.9227,46.072,16600.0
2012-07-06 10:30:00,61.69,61.69,61.56,61.58,32700.0,46.0646,46.0646,45.9675,45.9824,32700.0
2012-07-06 11:00:00,61.54,61.65,61.49,61.49,20500.0,45.9526,46.0347,45.9152,45.9152,20500.0
2012-07-06 11:30:00,61.47,61.55,61.45,61.47,12100.0,45.9003,45.96,45.8854,45.9003,12100.0
2012-07-06 12:00:00,61.45,61.48,61.42,61.48,21800.0,45.8854,45.9078,45.863,45.9078,21800.0
2012-07-06 12:30:00,61.49,61.58,61.48,61.58,29300.0,45.9152,45.9824,45.9078,45.9824,29300.0
2012-07-06 13:00:00,61.59,61.63,61.53,61.54,21500.0,45.9899,46.0198,45.9451,45.9526,21500.0
2012-07-06 13:30:00,61.53,61.54,61.45,61.48,26800.0,45.9451,45.9526,45.8854,45.9078,26800.0
2012-07-06 14:00:00,61.47,61.48,61.39,61.4,16400.0,45.9003,45.9078,45.8406,45.848,16400.0
2012-07-06 14:30:00,61.41,61.52,61.4,61.48,10100.0,45.8555,45.9376,45.848,45.9078,10100.0
2012-07-06 15:00:00,61.48,61.66,61.48,61.66,22100.0,45.9078,46.0422,45.9078,46.0422,22100.0
2012-07-06 15:30:00,61.67,61.76,61.59,61.67,54500.0,46.0496,46.1168,45.9899,46.0496,54500.0
2012-07-09 09:30:00,61.62,61.67,61.35,61.37,44100.0,46.0123,46.0496,45.8107,45.8256,44100.0
2012-07-09 10:00:00,61.32,61.43,61.27,61.33,45100.0,45.7883,45.8704,45.7509,45.7958,45100.0
2012-07-09 10:30:00,61.34,61.5,61.28,61.43,24700.0,45.8032,45.9227,45.7584,45.8704,24700.0
2012-07-09 11:00:00,61.42,61.43,61.32,61.36,17200.0,45.863,45.8704,45.7883,45.8182,17200.0
2012-07-09 11:30:00,61.35,61.36,61.21,61.21,49000.0,45.8107,45.8182,45.7061,45.7061,49000.0
2012-07-09 12:00:00,61.22,61.34,61.21,61.3,24200.0,45.7136,45.8032,45.7061,45.7733,24200.0
2012-07-09 12:30:00,61.32,61.34,61.26,61.28,21600.0,45.7883,45.8032,45.7435,45.7584,21600.0
2012-07-09 13:00:00,61.28,61.34,61.25,61.34,4600.0,45.7584,45.8032,45.736,45.8032,4600.0
2012-07-09 13:30:00,61.39,61.45,61.38,61.4,64500.0,45.8406,45.8854,45.8331,45.848,64500.0
2012-07-09 14:00:00,61.39,61.41,61.28,61.28,10400.0,45.8406,45.8555,45.7584,45.7584,10400.0
2012-07-09 14:30:00,61.3,61.32,61.22,61.27,28000.0,45.7733,45.7883,45.7136,45.7509,28000.0
2012-07-09 15:00:00,61.29,61.41,61.29,61.39,8300.0,45.7659,45.8555,45.7659,45.8406,8300.0
2012-07-09 15:30:00,61.4,61.51,61.34,61.48,46900.0,45.848,45.9302,45.8032,45.9078,46900.0
2012-07-10 09:30:00,61.77,61.9,61.75,61.78,13000.0,46.1243,46.2214,46.1094,46.1318,13000.0
2012-07-10 10:00:00,61.74,61.74,61.5,61.61,9400.0,46.1019,46.1019,45.9227,46.0048,9400.0
2012-07-10 10:30:00,61.58,61.58,61.39,61.44,10000.0,45.9824,45.9824,45.8406,45.8779,10000.0
2012-07-10 11:00:00,61.43,61.43,61.32,61.4,37900.0,45.8704,45.8704,45.7883,45.848,37900.0
2012-07-10 11:30:00,61.36,61.41,61.34,61.4,9400.0,45.8182,45.8555,45.8032,45.848,9400.0
2012-07-10 12:00:00,61.42,61.42,61.35,61.35,6900.0,45.863,45.863,45.8107,45.8107,6900.0
2012-07-10 12:30:00,61.37,61.44,61.37,61.38,5700.0,45.8256,45.8779,45.8256,45.8331,5700.0
2012-07-10 13:00:00,61.35,61.41,61.26,61.26,5500.0,45.8107,45.8555,45.7435,45.7435,5500.0
2012-07-10 13:30:00,61.22,61.24,61.13,61.16,15000.0,45.7136,45.7285,45.6464,45.6688,15000.0
2012-07-10 14:00:00,61.14,61.21,60.95,60.97,18700.0,45.6539,45.7061,45.512,45.5269,18700.0
2012-07-10 14:30:00,60.95,60.99,60.85,60.86,14200.0,45.512,45.5419,45.4373,45.4448,14200.0
2012-07-10 15:00:00,60.9,60.99,60.77,60.77,50700.0,45.4747,45.5419,45.3776,45.3776,50700.0
2012-07-10 15:30:00,60.81,61.02,60.71,60.98,51200.0,45.4075,45.5643,45.3328,45.5344,51200.0
2012-07-11 09:30:00,61.02,61.17,60.95,61.12,24000.0,45.5643,45.6763,45.512,45.6389,24000.0
2012-07-11 10:00:00,61.11,61.22,61.05,61.08,9500.0,45.6315,45.7136,45.5867,45.6091,9500.0
2012-07-11 10:30:00,61.05,61.05,60.94,60.95,36700.0,45.5867,45.5867,45.5045,45.512,36700.0
2012-07-11 11:00:00,61.0,61.11,60.99,61.05,10900.0,45.5493,45.6315,45.5419,45.5867,10900.0
2012-07-11 11:30:00,61.08,61.14,61.08,61.12,13200.0,45.6091,45.6539,45.6091,45.6389,13200.0
2012-07-11 12:00:00,61.15,61.22,61.15,61.17,6300.0,45.6613,45.7136,45.6613,45.6763,6300.0
2012-07-11 12:30:00,61.17,61.25,61.16,61.25,6600.0,45.6763,45.736,45.6688,45.736,6600.0
2012-07-11 13:00:00,61.23,61.23,61.1,61.16,9900.0,45.7211,45.7211,45.624,45.6688,9900.0
2012-07-11 13:30:00,61.15,61.22,61.15,61.2,3200.0,45.6613,45.7136,45.6613,45.6987,3200.0
2012-07-11 14:00:00,61.24,61.28,60.82,60.88,91700.0,45.7285,45.7584,45.4149,45.4597,91700.0
2012-07-11 14:30:00,60.85,60.98,60.79,60.88,15800.0,45.4373,45.5344,45.3925,45.4597,15800.0
2012-07-11 15:00:00,60.92,61.02,60.88,60.93,18900.0,45.4896,45.5643,45.4597,45.4971,18900.0
2012-07-11 15:30:00,60.9,61.25,60.87,61.12,123000.0,45.4747,45.736,45.4523,45.6389,123000.0
2012-07-12 09:30:00,60.69,60.69,60.39,60.45,10100.0,45.3179,45.3179,45.0938,45.1386,10100.0
2012-07-12 10:00:00,60.43,60.49,60.35,60.4,14300.0,45.1237,45.1685,45.064,45.1013,14300.0
2012-07-12 10:30:00,60.42,60.48,60.35,60.43,18600.0,45.1162,45.161,45.064,45.1237,18600.0
2012-07-12 11:00:00,60.44,60.56,60.44,60.56,29600.0,45.1312,45.2208,45.1312,45.2208,29600.0
2012-07-12 11:30:00,60.57,60.66,60.49,60.66,3900.0,45.2283,45.2955,45.1685,45.2955,3900.0
2012-07-12 12:00:00,60.67,60.67,60.61,60.62,4700.0,45.3029,45.3029,45.2581,45.2656,4700.0
2012-07-12 12:30:00,60.64,60.66,60.58,60.66,76100.0,45.2805,45.2955,45.2357,45.2955,76100.0
2012-07-12 13:00:00,60.66,60.83,60.62,60.83,16800.0,45.2955,45.4224,45.2656,45.4224,16800.0
2012-07-12 13:30:00,60.8,60.88,60.73,60.73,4800.0,45.4,45.4597,45.3477,45.3477,4800.0
2012-07-12 14:00:00,60.73,60.85,60.69,60.78,15300.0,45.3477,45.4373,45.3179,45.3851,15300.0
2012-07-12 14:30:00,60.8,60.83,60.76,60.81,16000.0,45.4,45.4224,45.3701,45.4075,16000.0
2012-07-12 15:00:00,60.8,60.94,60.77,60.85,31000.0,45.4,45.5045,45.3776,45.4373,31000.0
2012-07-12 15:30:00,60.85,60.91,60.68,60.7,43000.0,45.4373,45.4821,45.3104,45.3253,43000.0
2012-07-13 09:30:00,60.88,61.36,60.82,61.35,41100.0,45.4597,45.8182,45.4149,45.8107,41100.0
2012-07-13 10:00:00,61.39,61.57,61.32,61.43,52800.0,45.8406,45.975,45.7883,45.8704,52800.0
2012-07-13 10:30:00,61.46,61.56,61.46,61.52,8500.0,45.8928,45.9675,45.8928,45.9376,8500.0
2012-07-13 11:00:00,61.5,61.56,61.45,61.51,7800.0,45.9227,45.9675,45.8854,45.9302,7800.0
2012-07-13 11:30:00,61.54,61.66,61.54,61.63,10700.0,45.9526,46.0422,45.9526,46.0198,10700.0
2012-07-13 12:00:00,61.63,61.68,61.62,61.64,23900.0,46.0198,46.0571,46.0123,46.0272,23900.0
2012-07-13 12:30:00,61.65,61.65,61.62,61.64,90600.0,46.0347,46.0347,46.0123,46.0272,90600.0
2012-07-13 13:00:00,61.64,61.67,61.63,61.63,82400.0,46.0272,46.0496,46.0198,46.0198,82400.0
2012-07-13 13:30:00,61.63,61.69,61.63,61.66,7200.0,46.0198,46.0646,46.0198,46.0422,7200.0
2012-07-13 14:00:00,61.67,61.67,61.61,61.64,23600.0,46.0496,46.0496,46.0048,46.0272,23600.0
2012-07-13 14:30:00,61.63,61.68,61.63,61.67,19100.0,46.0198,46.0571,46.0198,46.0496,19100.0
2012-07-13 15:00:00,61.68,61.85,61.68,61.78,26000.0,46.0571,46.184,46.0571,46.1318,26000.0
2012-07-13 15:30:00,61.72,61.88,61.72,61.79,59900.0,46.087,46.2064,46.087,46.1392,59900.0
2012-07-16 09:30:00,61.69,61.69,61.44,61.45,38300.0,46.0646,46.0646,45.8779,45.8854,38300.0
2012-07-16 10:00:00,61.43,61.55,61.38,61.55,5900.0,45.8704,45.96,45.8331,45.96,5900.0
2012-07-16 10:30:00,61.59,61.7,61.59,61.62,5100.0,45.9899,46.072,45.9899,46.0123,5100.0
2012-07-16 11:00:00,61.59,61.8,61.59,61.74,24700.0,45.9899,46.1467,45.9899,46.1019,24700.0
2012-07-16 11:30:00,61.67,61.69,61.63,61.63,6800.0,46.0496,46.0646,46.0198,46.0198,6800.0
2012-07-16 12:00:00,61.64,61.7,61.54,61.54,4300.0,46.0272,46.072,45.9526,45.9526,4300.0
2012-07-16 12:30:00,61.56,61.62,61.5,61.61,8500.0,45.9675,46.0123,45.9227,46.0048,8500.0
2012-07-16 13:00:00,61.64,61.65,61.55,61.61,5300.0,46.0272,46.0347,45.96,46.0048,5300.0
2012-07-16 13:30:00,61.63,61.7,61.6,61.69,3000.0,46.0198,46.072,45.9974,46.0646,3000.0
2012-07-16 14:00:00,61.69,61.8,61.69,61.79,5300.0,46.0646,46.1467,46.0646,46.1392,5300.0
2012-07-16 14:30:00,61.79,61.8,61.69,61.71,8000.0,46.1392,46.1467,46.0646,46.0795,8000.0
2012-07-16 15:00:00,61.71,61.75,61.69,61.7,9600.0,46.0795,46.1094,46.0646,46.072,9600.0
2012-07-16 15:30:00,61.71,61.71,61.6,61.68,23500.0,46.0795,46.0795,45.9974,46.0571,23500.0
2012-07-17 09:30:00,61.95,62.04,61.74,61.77,8600.0,46.2587,46.3259,46.1019,46.1243,8600.0
2012-07-17 10:00:00,61.78,61.78,61.48,61.66,21900.0,46.1318,46.1318,45.9078,46.0422,21900.0
2012-07-17 10:30:00,61.58,61.62,61.3,61.4,17500.0,45.9824,46.0123,45.7733,45.848,17500.0
2012-07-17 11:00:00,61.42,61.58,61.42,61.52,17200.0,45.863,45.9824,45.863,45.9376,17200.0
2012-07-17 11:30:00,61.52,61.79,61.51,61.79,73300.0,45.9376,46.1392,45.9302,46.1392,73300.0
2012-07-17 12:00:00,61.85,61.94,61.84,61.94,7000.0,46.184,46.2512,46.1766,46.2512,7000.0
2012-07-17 12:30:00,62.0,62.0,61.92,61.92,6700.0,46.296,46.296,46.2363,46.2363,6700.0
2012-07-17 13:00:00,61.91,62.14,61.91,62.14,13300.0,46.2288,46.4006,46.2288,46.4006,13300.0
2012-07-17 13:30:00,62.17,62.19,62.09,62.1,9000.0,46.423,46.4379,46.3633,46.3707,9000.0
2012-07-17 14:00:00,62.1,62.18,62.1,62.14,12400.0,46.3707,46.4305,46.3707,46.4006,12400.0
2012-07-17 14:30:00,62.17,62.26,62.12,62.21,11400.0,46.423,46.4902,46.3857,46.4529,11400.0
2012-07-17 15:00:00,62.21,62.22,62.12,62.12,13000.0,46.4529,46.4603,46.3857,46.3857,13000.0
2012-07-17 15:30:00,62.13,62.23,62.07,62.18,34000.0,46.3931,46.4678,46.3483,46.4305,34000.0
2012-07-18 09:30:00,62.03,62.39,61.96,62.29,7400.0,46.3184,46.5873,46.2662,46.5126,7400.0
2012-07-18 10:00:00,62.28,62.45,62.28,62.34,16800.0,46.5051,46.6321,46.5051,46.5499,16800.0
2012-07-18 10:30:00,62.36,62.53,62.29,62.53,19900.0,46.5649,46.6918,46.5126,46.6918,19900.0
2012-07-18 11:00:00,62.52,62.52,62.41,62.44,10600.0,46.6843,46.6843,46.6022,46.6246,10600.0
2012-07-18 11:30:00,62.46,62.56,62.46,62.51,11100.0,46.6395,46.7142,46.6395,46.6769,11100.0
2012-07-18 12:00:00,62.52,62.7,62.52,62.64,13500.0,46.6843,46.8187,46.6843,46.7739,13500.0
2012-07-18 12:30:00,62.63,62.67,62.63,62.65,6800.0,46.7665,46.7963,46.7665,46.7814,6800.0
2012-07-18 13:00:00,62.67,62.67,62.62,62.65,11500.0,46.7963,46.7963,46.759,46.7814,11500.0
2012-07-18 13:30:00,62.63,62.64,62.5,62.52,13900.0,46.7665,46.7739,46.6694,46.6843,13900.0
2012-07-18 14:00:00,62.54,62.59,62.53,62.58,11900.0,46.6993,46.7366,46.6918,46.7291,11900.0
2012-07-18 14:30:00,62.59,62.59,62.37,62.42,42800.0,46.7366,46.7366,46.5723,46.6097,42800.0
2012-07-18 15:00:00,62.46,62.62,62.46,62.51,8600.0,46.6395,46.759,46.6395,46.6769,8600.0
2012-07-18 15:30:00,62.56,62.6,62.47,62.55,25400.0,46.7142,46.7441,46.647,46.7067,25400.0
2012-07-19 09:30:00,62.62,62.72,62.51,62.72,35400.0,46.759,46.8337,46.6769,46.8337,35400.0
2012-07-19 10:00:00,62.7,62.7,62.38,62.47,161200.0,46.8187,46.8187,46.5798,46.647,161200.0
2012-07-19 10:30:00,62.48,62.62,62.41,62.57,16200.0,46.6545,46.759,46.6022,46.7217,16200.0
2012-07-19 11:00:00,62.61,62.65,62.55,62.59,13200.0,46.7515,46.7814,46.7067,46.7366,13200.0
2012-07-19 11:30:00,62.61,62.64,62.51,62.56,7200.0,46.7515,46.7739,46.6769,46.7142,7200.0
2012-07-19 12:00:00,62.58,62.7,62.56,62.66,21100.0,46.7291,46.8187,46.7142,46.7889,21100.0
2012-07-19 12:30:00,62.65,62.65,62.47,62.47,9700.0,46.7814,46.7814,46.647,46.647,9700.0
2012-07-19 13:00:00,62.48,62.55,62.48,62.49,10500.0,46.6545,46.7067,46.6545,46.6619,10500.0
2012-07-19 13:30:00,62.46,62.47,62.28,62.33,12500.0,46.6395,46.647,46.5051,46.5425,12500.0
2012-07-19 14:00:00,62.36,62.41,62.32,62.35,13300.0,46.5649,46.6022,46.535,46.5574,13300.0
2012-07-19 14:30:00,62.34,62.49,62.34,62.44,13700.0,46.5499,46.6619,46.5499,46.6246,13700.0
2012-07-19 15:00:00,62.45,62.47,62.36,62.42,29700.0,46.6321,46.647,46.5649,46.6097,29700.0
2012-07-19 15:30:00,62.4,62.53,62.4,62.46,25400.0,46.5947,46.6918,46.5947,46.6395,25400.0
2012-07-20 09:30:00,62.07,62.14,62.0,62.09,20800.0,46.3483,46.4006,46.296,46.3633,20800.0
2012-07-20 10:00:00,62.08,62.17,62.04,62.07,17700.0,46.3558,46.423,46.3259,46.3483,17700.0
2012-07-20 10:30:00,62.07,62.1,61.95,62.1,24600.0,46.3483,46.3707,46.2587,46.3707,24600.0
2012-07-20 11:00:00,62.09,62.17,62.03,62.08,33800.0,46.3633,46.423,46.3184,46.3558,33800.0
2012-07-20 11:30:00,62.09,62.13,61.99,62.06,18500.0,46.3633,46.3931,46.2886,46.3408,18500.0
2012-07-20 12:00:00,62.05,62.06,61.93,61.96,24900.0,46.3334,46.3408,46.2438,46.2662,24900.0
2012-07-20 12:30:00,61.96,62.01,61.87,62.0,41600.0,46.2662,46.3035,46.199,46.296,41600.0
2012-07-20 13:00:00,62.01,62.02,61.86,61.89,22400.0,46.3035,46.311,46.1915,46.2139,22400.0
2012-07-20 13:30:00,61.89,61.97,61.89,61.97,6900.0,46.2139,46.2736,46.2139,46.2736,6900.0
2012-07-20 14:00:00,61.96,62.01,61.91,61.91,11300.0,46.2662,46.3035,46.2288,46.2288,11300.0
2012-07-20 14:30:00,61.9,61.92,61.86,61.89,14500.0,46.2214,46.2363,46.1915,46.2139,14500.0
2012-07-20 15:00:00,61.88,61.96,61.88,61.92,27100.0,46.2064,46.2662,46.2064,46.2363,27100.0
2012-07-20 15:30:00,61.92,61.94,61.82,61.85,32000.0,46.2363,46.2512,46.1616,46.184,32000.0
2012-07-23 09:30:00,60.93,61.0,60.78,60.85,28500.0,45.4971,45.5493,45.3851,45.4373,28500.0
2012-07-23 10:00:00,60.86,60.86,60.77,60.85,7600.0,45.4448,45.4448,45.3776,45.4373,7600.0
2012-07-23 10:30:00,60.83,61.02,60.82,61.0,4800.0,45.4224,45.5643,45.4149,45.5493,4800.0
2012-07-23 11:00:00,61.05,61.11,60.99,61.0,16300.0,45.5867,45.6315,45.5419,45.5493,16300.0
2012-07-23 11:30:00,61.07,61.11,61.0,61.08,13000.0,45.6016,45.6315,45.5493,45.6091,13000.0
2012-07-23 12:00:00,61.08,61.08,60.96,61.01,7800.0,45.6091,45.6091,45.5195,45.5568,7800.0
2012-07-23 12:30:00,61.0,61.2,61.0,61.18,10900.0,45.5493,45.6987,45.5493,45.6837,10900.0
2012-07-23 13:00:00,61.15,61.21,61.13,61.16,6500.0,45.6613,45.7061,45.6464,45.6688,6500.0
2012-07-23 13:30:00,61.2,61.23,61.19,61.21,3600.0,45.6987,45.7211,45.6912,45.7061,3600.0
2012-07-23 14:00:00,61.21,61.28,61.18,61.18,8600.0,45.7061,45.7584,45.6837,45.6837,8600.0
2012-07-23 14:30:00,61.2,61.22,61.16,61.16,3000.0,45.6987,45.7136,45.6688,45.6688,3000.0
2012-07-23 15:00:00,61.15,61.41,61.11,61.41,33600.0,45.6613,45.8555,45.6315,45.8555,33600.0
2012-07-23 15:30:00,61.42,61.44,61.33,61.33,24600.0,45.863,45.8779,45.7958,45.7958,24600.0
2012-07-24 09:30:00,61.37,61.37,61.08,61.08,12400.0,45.8256,45.8256,45.6091,45.6091,12400.0
2012-07-24 10:00:00,61.07,61.09,60.83,60.87,15900.0,45.6016,45.6165,45.4224,45.4523,15900.0
2012-07-24 10:30:00,60.87,60.96,60.82,60.9,15100.0,45.4523,45.5195,45.4149,45.4747,15100.0
2012-07-24 11:00:00,60.89,61.03,60.84,60.95,21400.0,45.4672,45.5717,45.4299,45.512,21400.0
2012-07-24 11:30:00,60.94,60.96,60.72,60.76,14400.0,45.5045,45.5195,45.3403,45.3701,14400.0
2012-07-24 12:00:00,60.69,60.69,60.43,60.5,16900.0,45.3179,45.3179,45.1237,45.176,16900.0
2012-07-24 12:30:00,60.5,60.62,60.5,60.6,5600.0,45.176,45.2656,45.176,45.2507,5600.0
2012-07-24 13:00:00,60.63,60.66,60.54,60.54,10500.0,45.2731,45.2955,45.2058,45.2058,10500.0
2012-07-24 13:30:00,60.54,60.59,60.5,60.59,5600.0,45.2058,45.2432,45.176,45.2432,5600.0
2012-07-24 14:00:00,60.51,60.53,60.35,60.35,137000.0,45.1834,45.1984,45.064,45.064,137000.0
2012-07-24 14:30:00,60.33,60.51,60.32,60.47,11800.0,45.049,45.1834,45.0416,45.1536,11800.0
2012-07-24 15:00:00,60.45,60.62,60.35,60.62,37200.0,45.1386,45.2656,45.064,45.2656,37200.0
2012-07-24 15:30:00,60.63,60.84,60.53,60.77,41500.0,45.2731,45.4299,45.1984,45.3776,41500.0
2012-07-25 09:30:00,61.08,61.17,60.9,61.0,15100.0,45.6091,45.6763,45.4747,45.5493,15100.0
2012-07-25 10:00:00,60.97,61.0,60.82,60.88,15100.0,45.5269,45.5493,45.4149,45.4597,15100.0
2012-07-25 10:30:00,60.85,60.93,60.66,60.66,9800.0,45.4373,45.4971,45.2955,45.2955,9800.0
2012-07-25 11:00:00,60.69,60.85,60.68,60.83,18800.0,45.3179,45.4373,45.3104,45.4224,18800.0
2012-07-25 11:30:00,60.81,60.87,60.76,60.83,11200.0,45.4075,45.4523,45.3701,45.4224,11200.0
2012-07-25 12:00:00,60.85,60.91,60.78,60.81,26000.0,45.4373,45.4821,45.3851,45.4075,26000.0
2012-07-25 12:30:00,60.83,60.97,60.83,60.91,19800.0,45.4224,45.5269,45.4224,45.4821,19800.0
2012-07-25 13:00:00,60.92,61.07,60.92,61.06,12800.0,45.4896,45.6016,45.4896,45.5941,12800.0
2012-07-25 13:30:00,61.05,61.18,61.04,61.11,89400.0,45.5867,45.6837,45.5792,45.6315,89400.0
2012-07-25 14:00:00,61.11,61.16,61.05,61.11,52200.0,45.6315,45.6688,45.5867,45.6315,52200.0
2012-07-25 14:30:00,61.13,61.17,61.11,61.12,29200.0,45.6464,45.6763,45.6315,45.6389,29200.0
2012-07-25 15:00:00,61.1,61.1,60.89,60.93,48400.0,45.624,45.624,45.4672,45.4971,48400.0
2012-07-25 15:30:00,60.92,60.92,60.82,60.92,34800.0,45.4896,45.4896,45.4149,45.4896,34800.0
2012-07-26 09:30:00,61.84,61.97,61.79,61.84,18200.0,46.1766,46.2736,46.1392,46.1766,18200.0
2012-07-26 10:00:00,61.82,61.94,61.77,61.88,20300.0,46.1616,46.2512,46.1243,46.2064,20300.0
2012-07-26 10:30:00,61.9,61.93,61.66,61.73,10300.0,46.2214,46.2438,46.0422,46.0944,10300.0
2012-07-26 11:00:00,61.72,61.75,61.6,61.69,17900.0,46.087,46.1094,45.9974,46.0646,17900.0
2012-07-26 11:30:00,61.71,61.74,61.6,61.64,5600.0,46.0795,46.1019,45.9974,46.0272,5600.0
2012-07-26 12:00:00,61.63,61.74,61.59,61.73,3400.0,46.0198,46.1019,45.9899,46.0944,3400.0
2012-07-26 12:30:00,61.7,61.78,61.66,61.77,19200.0,46.072,46.1318,46.0422,46.1243,19200.0
2012-07-26 13:00:00,61.76,61.89,61.76,61.89,6800.0,46.1168,46.2139,46.1168,46.2139,6800.0
2012-07-26 13:30:00,61.88,61.88,61.8,61.82,10000.0,46.2064,46.2064,46.1467,46.1616,10000.0
2012-07-26 14:00:00,61.84,61.87,61.79,61.84,9500.0,46.1766,46.199,46.1392,46.1766,9500.0
2012-07-26 14:30:00,61.83,61.94,61.79,61.92,6300.0,46.1691,46.2512,46.1392,46.2363,6300.0
2012-07-26 15:00:00,61.9,61.97,61.89,61.97,16000.0,46.2214,46.2736,46.2139,46.2736,16000.0
2012-07-26 15:30:00,61.95,62.1,61.94,61.95,42200.0,46.2587,46.3707,46.2512,46.2587,42200.0
2012-07-27 09:30:00,62.32,62.42,62.21,62.42,15900.0,46.535,46.6097,46.4529,46.6097,15900.0
2012-07-27 10:00:00,62.45,62.51,62.36,62.39,16200.0,46.6321,46.6769,46.5649,46.5873,16200.0
2012-07-27 10:30:00,62.39,62.6,62.35,62.6,9700.0,46.5873,46.7441,46.5574,46.7441,9700.0
2012-07-27 11:00:00,62.62,62.66,62.58,62.61,16600.0,46.759,46.7889,46.7291,46.7515,16600.0
2012-07-27 11:30:00,62.65,62.65,62.6,62.62,22400.0,46.7814,46.7814,46.7441,46.759,22400.0
2012-07-27 12:00:00,62.62,62.67,62.59,62.65,12300.0,46.759,46.7963,46.7366,46.7814,12300.0
2012-07-27 12:30:00,62.68,62.71,62.65,62.67,7400.0,46.8038,46.8262,46.7814,46.7963,7400.0
2012-07-27 13:00:00,62.68,62.99,62.67,62.99,20500.0,46.8038,47.0353,46.7963,47.0353,20500.0
2012-07-27 13:30:00,62.99,63.25,62.99,63.14,10100.0,47.0353,47.2294,47.0353,47.1473,10100.0
2012-07-27 14:00:00,63.13,63.16,63.01,63.02,44700.0,47.1398,47.1622,47.0502,47.0577,44700.0
2012-07-27 14:30:00,63.03,63.16,63.01,63.14,28500.0,47.0652,47.1622,47.0502,47.1473,28500.0
2012-07-27 15:00:00,63.13,63.27,63.13,63.27,189000.0,47.1398,47.2444,47.1398,47.2444,189000.0
2012-07-27 15:30:00,63.25,63.32,63.06,63.11,22700.0,47.2294,47.2817,47.0876,47.1249,22700.0
2012-07-30 09:30:00,63.03,63.14,62.95,63.1,6700.0,47.0652,47.1473,47.0054,47.1174,6700.0
2012-07-30 10:00:00,63.14,63.34,63.12,63.27,16200.0,47.1473,47.2966,47.1324,47.2444,16200.0
2012-07-30 10:30:00,63.27,63.27,63.09,63.09,15200.0,47.2444,47.2444,47.11,47.11,15200.0
2012-07-30 11:00:00,63.07,63.17,62.95,62.98,14600.0,47.095,47.1697,47.0054,47.0278,14600.0
2012-07-30 11:30:00,62.95,62.97,62.86,62.94,22700.0,47.0054,47.0204,46.9382,46.998,22700.0
2012-07-30 12:00:00,62.93,62.93,62.85,62.9,21900.0,46.9905,46.9905,46.9308,46.9681,21900.0
2012-07-30 12:30:00,62.9,63.01,62.88,62.95,15100.0,46.9681,47.0502,46.9532,47.0054,15100.0
2012-07-30 13:00:00,62.97,63.01,62.93,62.99,10600.0,47.0204,47.0502,46.9905,47.0353,10600.0
2012-07-30 13:30:00,63.02,63.08,62.92,62.93,41200.0,47.0577,47.1025,46.983,46.9905,41200.0
2012-07-30 14:00:00,62.93,62.97,62.89,62.97,21200.0,46.9905,47.0204,46.9606,47.0204,21200.0
2012-07-30 14:30:00,62.98,63.05,62.98,63.05,10200.0,47.0278,47.0801,47.0278,47.0801,10200.0
2012-07-30 15:00:00,63.03,63.04,62.92,63.04,29100.0,47.0652,47.0726,46.983,47.0726,29100.0
2012-07-30 15:30:00,63.06,63.06,62.96,63.06,26100.0,47.0876,47.0876,47.0129,47.0876,26100.0
2012-07-31 09:30:00,62.93,63.1,62.9,63.0,45700.0,46.9905,47.1174,46.9681,47.0428,45700.0
2012-07-31 10:00:00,63.07,63.13,62.91,63.13,15600.0,47.095,47.1398,46.9756,47.1398,15600.0
2012-07-31 10:30:00,63.08,63.12,62.99,63.06,8900.0,47.1025,47.1324,47.0353,47.0876,8900.0
2012-07-31 11:00:00,63.07,63.18,63.04,63.14,22400.0,47.095,47.1772,47.0726,47.1473,22400.0
2012-07-31 11:30:00,63.13,63.14,63.08,63.09,12300.0,47.1398,47.1473,47.1025,47.11,12300.0
2012-07-31 12:00:00,63.1,63.1,62.87,62.94,88900.0,47.1174,47.1174,46.9457,46.998,88900.0
2012-07-31 12:30:00,62.93,62.96,62.86,62.87,46200.0,46.9905,47.0129,46.9382,46.9457,46200.0
2012-07-31 13:00:00,62.84,62.92,62.83,62.92,22000.0,46.9233,46.983,46.9158,46.983,22000.0
2012-07-31 13:30:00,62.95,62.98,62.88,62.9,15200.0,47.0054,47.0278,46.9532,46.9681,15200.0
2012-07-31 14:00:00,62.89,63.08,62.88,63.05,33500.0,46.9606,47.1025,46.9532,47.0801,33500.0
2012-07-31 14:30:00,63.07,63.08,62.96,62.97,18100.0,47.095,47.1025,47.0129,47.0204,18100.0
2012-07-31 15:00:00,62.96,62.98,62.91,62.97,29100.0,47.0129,47.0278,46.9756,47.0204,29100.0
2012-07-31 15:30:00,62.98,63.0,62.8,62.8,35700.0,47.0278,47.0428,46.8934,46.8934,35700.0
2012-08-01 09:30:00,63.16,63.16,62.9,62.96,7300.0,47.1622,47.1622,46.9681,47.0129,7300.0
2012-08-01 10:00:00,62.93,62.99,62.79,62.9,31100.0,46.9905,47.0353,46.8859,46.9681,31100.0
2012-08-01 10:30:00,62.92,63.09,62.87,63.03,41900.0,46.983,47.11,46.9457,47.0652,41900.0
2012-08-01 11:00:00,63.05,63.06,62.92,62.96,41800.0,47.0801,47.0876,46.983,47.0129,41800.0
2012-08-01 11:30:00,62.98,63.07,62.98,63.04,21000.0,47.0278,47.095,47.0278,47.0726,21000.0
2012-08-01 12:00:00,63.04,63.11,63.04,63.09,23300.0,47.0726,47.1249,47.0726,47.11,23300.0
2012-08-01 12:30:00,63.09,63.11,63.06,63.11,21900.0,47.11,47.1249,47.0876,47.1249,21900.0
2012-08-01 13:00:00,63.11,63.16,63.07,63.08,23200.0,47.1249,47.1622,47.095,47.1025,23200.0
2012-08-01 13:30:00,63.08,63.11,62.97,62.97,22600.0,47.1025,47.1249,47.0204,47.0204,22600.0
2012-08-01 14:00:00,62.95,63.0,62.61,62.92,157300.0,47.0054,47.0428,46.7515,46.983,157300.0
2012-08-01 14:30:00,62.92,62.92,62.66,62.79,102500.0,46.983,46.983,46.7889,46.8859,102500.0
2012-08-01 15:00:00,62.79,62.97,62.77,62.94,26400.0,46.8859,47.0204,46.871,46.998,26400.0
2012-08-01 15:30:00,62.94,62.94,62.62,62.66,46900.0,46.998,46.998,46.759,46.7889,46900.0
2012-08-02 09:30:00,62.17,62.3,62.03,62.3,13100.0,46.423,46.5201,46.3184,46.5201,13100.0
2012-08-02 10:00:00,62.32,62.55,62.23,62.55,14400.0,46.535,46.7067,46.4678,46.7067,14400.0
2012-08-02 10:30:00,62.49,62.55,62.22,62.29,48400.0,46.6619,46.7067,46.4603,46.5126,48400.0
2012-08-02 11:00:00,62.23,62.23,61.99,61.99,9200.0,46.4678,46.4678,46.2886,46.2886,9200.0
2012-08-02 11:30:00,62.04,62.04,61.79,61.9,29300.0,46.3259,46.3259,46.1392,46.2214,29300.0
2012-08-02 12:00:00,61.9,61.96,61.83,61.83,22100.0,46.2214,46.2662,46.1691,46.1691,22100.0
2012-08-02 12:30:00,61.8,61.84,61.62,61.84,12500.0,46.1467,46.1766,46.0123,46.1766,12500.0
2012-08-02 13:00:00,61.84,61.87,61.78,61.79,18600.0,46.1766,46.199,46.1318,46.1392,18600.0
2012-08-02 13:30:00,61.81,61.81,61.71,61.71,21900.0,46.1542,46.1542,46.0795,46.0795,21900.0
2012-08-02 14:00:00,61.7,61.8,61.68,61.79,10500.0,46.072,46.1467,46.0571,46.1392,10500.0
2012-08-02 14:30:00,61.82,61.99,61.82,61.87,26000.0,46.1616,46.2886,46.1616,46.199,26000.0
2012-08-02 15:00:00,61.9,62.01,61.89,61.95,97200.0,46.2214,46.3035,46.2139,46.2587,97200.0
2012-08-02 15:30:00,61.95,62.16,61.95,62.13,34900.0,46.2587,46.4155,46.2587,46.3931,34900.0
2012-08-03 09:30:00,63.13,63.26,63.01,63.23,7600.0,47.1398,47.2369,47.0502,47.2145,7600.0
2012-08-03 10:00:00,63.24,63.42,63.24,63.41,26900.0,47.222,47.3564,47.222,47.3489,26900.0
2012-08-03 10:30:00,63.42,63.42,63.28,63.37,14600.0,47.3564,47.3564,47.2518,47.319,14600.0
2012-08-03 11:00:00,63.35,63.48,63.34,63.45,19400.0,47.3041,47.4012,47.2966,47.3788,19400.0
2012-08-03 11:30:00,63.45,63.52,63.43,63.52,8300.0,47.3788,47.431,47.3638,47.431,8300.0
2012-08-03 12:00:00,63.52,63.55,63.48,63.54,18500.0,47.431,47.4534,47.4012,47.446,18500.0
2012-08-03 12:30:00,63.55,63.55,63.45,63.45,22000.0,47.4534,47.4534,47.3788,47.3788,22000.0
2012-08-03 13:00:00,63.46,63.51,63.45,63.47,49800.0,47.3862,47.4236,47.3788,47.3937,49800.0
2012-08-03 13:30:00,63.45,63.48,63.43,63.48,13700.0,47.3788,47.4012,47.3638,47.4012,13700.0
2012-08-03 14:00:00,63.47,63.51,63.47,63.49,23900.0,47.3937,47.4236,47.3937,47.4086,23900.0
2012-08-03 14:30:00,63.5,63.5,63.44,63.48,19900.0,47.4161,47.4161,47.3713,47.4012,19900.0
2012-08-03 15:00:00,63.49,63.53,63.44,63.44,12900.0,47.4086,47.4385,47.3713,47.3713,12900.0
2012-08-03 15:30:00,63.41,63.45,63.3,63.43,46900.0,47.3489,47.3788,47.2668,47.3638,46900.0
2012-08-06 09:30:00,63.64,63.83,63.57,63.76,28100.0,47.5207,47.6625,47.4684,47.6103,28100.0
2012-08-06 10:00:00,63.8,63.84,63.74,63.82,15900.0,47.6401,47.67,47.5953,47.6551,15900.0
2012-08-06 10:30:00,63.84,63.87,63.8,63.82,10800.0,47.67,47.6924,47.6401,47.6551,10800.0
2012-08-06 11:00:00,63.82,63.86,63.77,63.77,11100.0,47.6551,47.6849,47.6177,47.6177,11100.0
2012-08-06 11:30:00,63.72,63.79,63.71,63.78,5800.0,47.5804,47.6327,47.5729,47.6252,5800.0
2012-08-06 12:00:00,63.77,63.78,63.71,63.74,12100.0,47.6177,47.6252,47.5729,47.5953,12100.0
2012-08-06 12:30:00,63.75,63.84,63.74,63.83,7600.0,47.6028,47.67,47.5953,47.6625,7600.0
2012-08-06 13:00:00,63.83,63.85,63.81,63.84,7000.0,47.6625,47.6775,47.6476,47.67,7000.0
2012-08-06 13:30:00,63.84,63.85,63.75,63.77,8000.0,47.67,47.6775,47.6028,47.6177,8000.0
2012-08-06 14:00:00,63.77,63.79,63.77,63.79,7100.0,47.6177,47.6327,47.6177,47.6327,7100.0
2012-08-06 14:30:00,63.79,63.81,63.77,63.81,11700.0,47.6327,47.6476,47.6177,47.6476,11700.0
2012-08-06 15:00:00,63.81,63.83,63.76,63.79,15000.0,47.6476,47.6625,47.6103,47.6327,15000.0
2012-08-06 15:30:00,63.8,63.81,63.58,63.6,74200.0,47.6401,47.6476,47.4758,47.4908,74200.0
2012-08-07 09:30:00,63.87,64.04,63.84,64.0,8300.0,47.6924,47.8193,47.67,47.7895,8300.0
2012-08-07 10:00:00,64.05,64.15,64.0,64.11,71800.0,47.8268,47.9015,47.7895,47.8716,71800.0
2012-08-07 10:30:00,64.12,64.12,64.07,64.08,23300.0,47.8791,47.8791,47.8417,47.8492,23300.0
2012-08-07 11:00:00,64.1,64.11,64.01,64.09,20300.0,47.8641,47.8716,47.7969,47.8567,20300.0
2012-08-07 11:30:00,64.11,64.25,64.11,64.23,9700.0,47.8716,47.9761,47.8716,47.9612,9700.0
2012-08-07 12:00:00,64.23,64.24,64.2,64.22,6600.0,47.9612,47.9687,47.9388,47.9537,6600.0
2012-08-07 12:30:00,64.22,64.28,64.22,64.24,10400.0,47.9537,47.9985,47.9537,47.9687,10400.0
2012-08-07 13:00:00,64.25,64.25,64.21,64.25,6200.0,47.9761,47.9761,47.9463,47.9761,6200.0
2012-08-07 13:30:00,64.24,64.26,64.2,64.22,42700.0,47.9687,47.9836,47.9388,47.9537,42700.0
2012-08-07 14:00:00,64.22,64.22,64.12,64.13,27600.0,47.9537,47.9537,47.8791,47.8865,27600.0
2012-08-07 14:30:00,64.13,64.16,64.1,64.1,23900.0,47.8865,47.9089,47.8641,47.8641,23900.0
2012-08-07 15:00:00,64.1,64.11,64.0,64.07,27800.0,47.8641,47.8716,47.7895,47.8417,27800.0
2012-08-07 15:30:00,64.08,64.09,63.92,63.92,35000.0,47.8492,47.8567,47.7297,47.7297,35000.0
2012-08-08 09:30:00,63.8,63.92,63.74,63.87,44900.0,47.6401,47.7297,47.5953,47.6924,44900.0
2012-08-08 10:00:00,63.86,63.94,63.86,63.92,10600.0,47.6849,47.7447,47.6849,47.7297,10600.0
2012-08-08 10:30:00,63.94,63.94,63.85,63.93,6000.0,47.7447,47.7447,47.6775,47.7372,6000.0
2012-08-08 11:00:00,63.94,64.13,63.93,64.12,11200.0,47.7447,47.8865,47.7372,47.8791,11200.0
2012-08-08 11:30:00,64.13,64.15,64.08,64.08,25500.0,47.8865,47.9015,47.8492,47.8492,25500.0
2012-08-08 12:00:00,64.06,64.15,64.05,64.11,8900.0,47.8343,47.9015,47.8268,47.8716,8900.0
2012-08-08 12:30:00,64.1,64.11,64.01,64.08,22600.0,47.8641,47.8716,47.7969,47.8492,22600.0
2012-08-08 13:00:00,64.11,64.14,64.08,64.11,13000.0,47.8716,47.894,47.8492,47.8716,13000.0
2012-08-08 13:30:00,64.12,64.14,64.05,64.08,17000.0,47.8791,47.894,47.8268,47.8492,17000.0
2012-08-08 14:00:00,64.08,64.08,63.98,64.03,23100.0,47.8492,47.8492,47.7745,47.8119,23100.0
2012-08-08 14:30:00,64.03,64.08,64.0,64.02,8800.0,47.8119,47.8492,47.7895,47.8044,8800.0
2012-08-08 15:00:00,64.03,64.13,64.03,64.11,11300.0,47.8119,47.8865,47.8119,47.8716,11300.0
2012-08-08 15:30:00,64.12,64.17,64.07,64.12,37300.0,47.8791,47.9164,47.8417,47.8791,37300.0
2012-08-09 09:30:00,63.99,64.3,63.99,64.12,24400.0,47.782,48.0135,47.782,47.8791,24400.0
2012-08-09 10:00:00,64.14,64.29,64.13,64.24,13600.0,47.894,48.006,47.8865,47.9687,13600.0
2012-08-09 10:30:00,64.23,64.35,64.23,64.32,10300.0,47.9612,48.0508,47.9612,48.0284,10300.0
2012-08-09 11:00:00,64.33,64.34,64.22,64.23,26800.0,48.0359,48.0433,47.9537,47.9612,26800.0
2012-08-09 11:30:00,64.25,64.28,64.03,64.08,17200.0,47.9761,47.9985,47.8119,47.8492,17200.0
2012-08-09 12:00:00,64.05,64.11,64.05,64.09,5100.0,47.8268,47.8716,47.8268,47.8567,5100.0
2012-08-09 12:30:00,64.1,64.26,64.1,64.26,8700.0,47.8641,47.9836,47.8641,47.9836,8700.0
2012-08-09 13:00:00,64.29,64.29,64.19,64.22,23900.0,48.006,48.006,47.9313,47.9537,23900.0
2012-08-09 13:30:00,64.23,64.24,64.21,64.21,10000.0,47.9612,47.9687,47.9463,47.9463,10000.0
2012-08-09 14:00:00,64.21,64.24,64.19,64.22,13200.0,47.9463,47.9687,47.9313,47.9537,13200.0
2012-08-09 14:30:00,64.26,64.32,64.26,64.28,29600.0,47.9836,48.0284,47.9836,47.9985,29600.0
2012-08-09 15:00:00,64.27,64.29,64.22,64.27,9300.0,47.9911,48.006,47.9537,47.9911,9300.0
2012-08-09 15:30:00,64.27,64.28,64.16,64.2,16400.0,47.9911,47.9985,47.9089,47.9388,16400.0
2012-08-10 09:30:00,63.98,63.98,63.81,63.91,8900.0,47.7745,47.7745,47.6476,47.7223,8900.0
2012-08-10 10:00:00,63.92,64.1,63.87,64.06,8600.0,47.7297,47.8641,47.6924,47.8343,8600.0
2012-08-10 10:30:00,64.08,64.15,64.06,64.08,10200.0,47.8492,47.9015,47.8343,47.8492,10200.0
2012-08-10 11:00:00,64.12,64.12,63.91,64.06,35400.0,47.8791,47.8791,47.7223,47.8343,35400.0
2012-08-10 11:30:00,64.06,64.09,64.0,64.09,7300.0,47.8343,47.8567,47.7895,47.8567,7300.0
2012-08-10 12:00:00,64.08,64.09,64.03,64.09,10900.0,47.8492,47.8567,47.8119,47.8567,10900.0
2012-08-10 12:30:00,64.09,64.1,64.01,64.05,18400.0,47.8567,47.8641,47.7969,47.8268,18400.0
2012-08-10 13:00:00,64.04,64.05,63.98,64.04,7800.0,47.8193,47.8268,47.7745,47.8193,7800.0
2012-08-10 13:30:00,64.04,64.1,64.02,64.1,6700.0,47.8193,47.8641,47.8044,47.8641,6700.0
2012-08-10 14:00:00,64.1,64.11,64.05,64.07,11400.0,47.8641,47.8716,47.8268,47.8417,11400.0
2012-08-10 14:30:00,64.08,64.13,64.07,64.1,44000.0,47.8492,47.8865,47.8417,47.8641,44000.0
2012-08-10 15:00:00,64.12,64.19,64.11,64.18,9600.0,47.8791,47.9313,47.8716,47.9239,9600.0
2012-08-10 15:30:00,64.18,64.33,64.16,64.3,20300.0,47.9239,48.0359,47.9089,48.0135,20300.0
2012-08-13 09:30:00,64.2,64.29,64.11,64.27,10000.0,47.9388,48.006,47.8716,47.9911,10000.0
2012-08-13 10:00:00,64.27,64.27,64.03,64.06,15900.0,47.9911,47.9911,47.8119,47.8343,15900.0
2012-08-13 10:30:00,64.05,64.08,63.97,63.97,37300.0,47.8268,47.8492,47.7671,47.7671,37300.0
2012-08-13 11:00:00,63.99,63.99,63.9,63.98,20600.0,47.782,47.782,47.7148,47.7745,20600.0
2012-08-13 11:30:00,63.99,64.01,63.96,63.99,27500.0,47.782,47.7969,47.7596,47.782,27500.0
2012-08-13 12:00:00,64.0,64.0,63.92,63.96,22200.0,47.7895,47.7895,47.7297,47.7596,22200.0
2012-08-13 12:30:00,63.95,64.04,63.94,64.04,8500.0,47.7521,47.8193,47.7447,47.8193,8500.0
2012-08-13 13:00:00,64.05,64.06,64.0,64.02,7900.0,47.8268,47.8343,47.7895,47.8044,7900.0
2012-08-13 13:30:00,64.0,64.06,63.98,64.06,35600.0,47.7895,47.8343,47.7745,47.8343,35600.0
2012-08-13 14:00:00,64.07,64.17,64.03,64.14,29900.0,47.8417,47.9164,47.8119,47.894,29900.0
2012-08-13 14:30:00,64.15,64.22,64.12,64.21,7600.0,47.9015,47.9537,47.8791,47.9463,7600.0
2012-08-13 15:00:00,64.2,64.22,64.11,64.11,19500.0,47.9388,47.9537,47.8716,47.8716,19500.0
2012-08-13 15:30:00,64.12,64.2,64.11,64.19,28600.0,47.8791,47.9388,47.8716,47.9313,28600.0
2012-08-14 09:30:00,64.49,64.51,64.27,64.3,13400.0,48.1554,48.1703,47.9911,48.0135,13400.0
2012-08-14 10:00:00,64.31,64.39,64.26,64.28,16800.0,48.0209,48.0807,47.9836,47.9985,16800.0
2012-08-14 10:30:00,64.27,64.35,64.22,64.32,10000.0,47.9911,48.0508,47.9537,48.0284,10000.0
2012-08-14 11:00:00,64.3,64.36,64.3,64.34,15400.0,48.0135,48.0583,48.0135,48.0433,15400.0
2012-08-14 11:30:00,64.35,64.43,64.35,64.38,18200.0,48.0508,48.1106,48.0508,48.0732,18200.0
2012-08-14 12:00:00,64.4,64.42,64.35,64.39,20900.0,48.0882,48.1031,48.0508,48.0807,20900.0
2012-08-14 12:30:00,64.38,64.38,64.27,64.29,13600.0,48.0732,48.0732,47.9911,48.006,13600.0
2012-08-14 13:00:00,64.3,64.31,64.22,64.24,14300.0,48.0135,48.0209,47.9537,47.9687,14300.0
2012-08-14 13:30:00,64.26,64.28,64.23,64.25,13200.0,47.9836,47.9985,47.9612,47.9761,13200.0
2012-08-14 14:00:00,64.25,64.28,64.22,64.23,10200.0,47.9761,47.9985,47.9537,47.9612,10200.0
2012-08-14 14:30:00,64.24,64.28,64.2,64.28,13900.0,47.9687,47.9985,47.9388,47.9985,13900.0
2012-08-14 15:00:00,64.28,64.29,64.15,64.17,19600.0,47.9985,48.006,47.9015,47.9164,19600.0
2012-08-14 15:30:00,64.17,64.17,63.96,64.1,34700.0,47.9164,47.9164,47.7596,47.8641,34700.0
2012-08-15 09:30:00,64.09,64.26,64.03,64.2,5900.0,47.8567,47.9836,47.8119,47.9388,5900.0
2012-08-15 10:00:00,64.22,64.24,64.14,64.2,16000.0,47.9537,47.9687,47.894,47.9388,16000.0
2012-08-15 10:30:00,64.19,64.23,64.08,64.13,31800.0,47.9313,47.9612,47.8492,47.8865,31800.0
2012-08-15 11:00:00,64.14,64.19,64.1,64.13,23000.0,47.894,47.9313,47.8641,47.8865,23000.0
2012-08-15 11:30:00,64.13,64.19,64.13,64.18,18600.0,47.8865,47.9313,47.8865,47.9239,18600.0
2012-08-15 12:00:00,64.21,64.23,64.17,64.22,7300.0,47.9463,47.9612,47.9164,47.9537,7300.0
2012-08-15 12:30:00,64.22,64.24,64.2,64.21,8700.0,47.9537,47.9687,47.9388,47.9463,8700.0
2012-08-15 13:00:00,64.21,64.21,64.17,64.18,8400.0,47.9463,47.9463,47.9164,47.9239,8400.0
2012-08-15 13:30:00,64.19,64.21,64.16,64.19,7800.0,47.9313,47.9463,47.9089,47.9313,7800.0
2012-08-15 14:00:00,64.19,64.23,64.16,64.21,9000.0,47.9313,47.9612,47.9089,47.9463,9000.0
2012-08-15 14:30:00,64.22,64.33,64.19,64.29,11300.0,47.9537,48.0359,47.9313,48.006,11300.0
2012-08-15 15:00:00,64.28,64.3,64.22,64.22,22900.0,47.9985,48.0135,47.9537,47.9537,22900.0
2012-08-15 15:30:00,64.21,64.25,64.17,64.18,18000.0,47.9463,47.9761,47.9164,47.9239,18000.0
2012-08-16 09:30:00,64.32,64.42,64.25,64.25,5600.0,48.0284,48.1031,47.9761,47.9761,5600.0
2012-08-16 10:00:00,64.25,64.32,64.18,64.32,8200.0,47.9761,48.0284,47.9239,48.0284,8200.0
2012-08-16 10:30:00,64.34,64.47,64.34,64.44,7400.0,48.0433,48.1404,48.0433,48.118,7400.0
2012-08-16 11:00:00,64.44,64.5,64.41,64.47,14800.0,48.118,48.1628,48.0956,48.1404,14800.0
2012-08-16 11:30:00,64.48,64.64,64.46,64.6,5900.0,48.1479,48.2674,48.133,48.2375,5900.0
2012-08-16 12:00:00,64.58,64.63,64.58,64.58,10000.0,48.2226,48.2599,48.2226,48.2226,10000.0
2012-08-16 12:30:00,64.59,64.62,64.55,64.62,12400.0,48.23,48.2524,48.2002,48.2524,12400.0
2012-08-16 13:00:00,64.62,64.68,64.62,64.65,11300.0,48.2524,48.2972,48.2524,48.2748,11300.0
2012-08-16 13:30:00,64.64,64.67,64.62,64.65,11400.0,48.2674,48.2898,48.2524,48.2748,11400.0
2012-08-16 14:00:00,64.64,64.7,64.64,64.68,19100.0,48.2674,48.3122,48.2674,48.2972,19100.0
2012-08-16 14:30:00,64.7,64.79,64.7,64.72,9500.0,48.3122,48.3794,48.3122,48.3271,9500.0
2012-08-16 15:00:00,64.7,64.78,64.68,64.77,15100.0,48.3122,48.3719,48.2972,48.3644,15100.0
2012-08-16 15:30:00,64.77,64.77,64.63,64.68,17800.0,48.3644,48.3644,48.2599,48.2972,17800.0
2012-08-17 09:30:00,64.8,64.8,64.64,64.75,18600.0,48.3868,48.3868,48.2674,48.3495,18600.0
2012-08-17 10:00:00,64.74,64.75,64.67,64.7,16800.0,48.342,48.3495,48.2898,48.3122,16800.0
2012-08-17 10:30:00,64.68,64.71,64.63,64.65,23100.0,48.2972,48.3196,48.2599,48.2748,23100.0
2012-08-17 11:00:00,64.64,64.68,64.63,64.66,403300.0,48.2674,48.2972,48.2599,48.2823,403300.0
2012-08-17 11:30:00,64.65,64.74,64.64,64.72,21300.0,48.2748,48.342,48.2674,48.3271,21300.0
2012-08-17 12:00:00,64.73,64.73,64.67,64.68,70900.0,48.3346,48.3346,48.2898,48.2972,70900.0
2012-08-17 12:30:00,64.67,64.69,64.61,64.63,30900.0,48.2898,48.3047,48.245,48.2599,30900.0
2012-08-17 13:00:00,64.63,64.66,64.62,64.65,33400.0,48.2599,48.2823,48.2524,48.2748,33400.0
2012-08-17 13:30:00,64.66,64.69,64.65,64.67,58700.0,48.2823,48.3047,48.2748,48.2898,58700.0
2012-08-17 14:00:00,64.66,64.7,64.65,64.7,52600.0,48.2823,48.3122,48.2748,48.3122,52600.0
2012-08-17 14:30:00,64.7,64.72,64.69,64.71,18600.0,48.3122,48.3271,48.3047,48.3196,18600.0
2012-08-17 15:00:00,64.72,64.74,64.68,64.68,98900.0,48.3271,48.342,48.2972,48.2972,98900.0
2012-08-17 15:30:00,64.69,64.79,64.63,64.74,107500.0,48.3047,48.3794,48.2599,48.342,107500.0
2012-08-20 09:30:00,64.64,64.73,64.57,64.6,24900.0,48.2674,48.3346,48.2151,48.2375,24900.0
2012-08-20 10:00:00,64.61,64.64,64.48,64.53,10900.0,48.245,48.2674,48.1479,48.1852,10900.0
2012-08-20 10:30:00,64.52,64.59,64.51,64.59,13200.0,48.1778,48.23,48.1703,48.23,13200.0
2012-08-20 11:00:00,64.59,64.64,64.57,64.58,25600.0,48.23,48.2674,48.2151,48.2226,25600.0
2012-08-20 11:30:00,64.56,64.65,64.54,64.63,17800.0,48.2076,48.2748,48.1927,48.2599,17800.0
2012-08-20 12:00:00,64.64,64.69,64.64,64.66,12800.0,48.2674,48.3047,48.2674,48.2823,12800.0
2012-08-20 12:30:00,64.67,64.69,64.63,64.64,44300.0,48.2898,48.3047,48.2599,48.2674,44300.0
2012-08-20 13:00:00,64.64,64.69,64.64,64.67,17500.0,48.2674,48.3047,48.2674,48.2898,17500.0
2012-08-20 13:30:00,64.67,64.68,64.62,64.66,13400.0,48.2898,48.2972,48.2524,48.2823,13400.0
2012-08-20 14:00:00,64.65,64.73,64.63,64.73,18500.0,48.2748,48.3346,48.2599,48.3346,18500.0
2012-08-20 14:30:00,64.78,64.78,64.69,64.72,33300.0,48.3719,48.3719,48.3047,48.3271,33300.0
2012-08-20 15:00:00,64.72,64.73,64.68,64.73,18200.0,48.3271,48.3346,48.2972,48.3346,18200.0
2012-08-20 15:30:00,64.73,64.76,64.72,64.76,39800.0,48.3346,48.357,48.3271,48.357,39800.0
2012-08-21 09:30:00,64.92,65.07,64.91,65.07,41200.0,48.4764,48.5884,48.469,48.5884,41200.0
2012-08-21 10:00:00,65.1,65.16,65.08,65.15,13700.0,48.6108,48.6557,48.5959,48.6482,13700.0
2012-08-21 10:30:00,65.19,65.24,65.18,65.22,22300.0,48.6781,48.7154,48.6706,48.7005,22300.0
2012-08-21 11:00:00,65.21,65.25,65.07,65.09,20400.0,48.693,48.7229,48.5884,48.6034,20400.0
2012-08-21 11:30:00,65.1,65.1,64.95,65.01,39400.0,48.6108,48.6108,48.4988,48.5436,39400.0
2012-08-21 12:00:00,65.01,65.04,64.95,64.99,15800.0,48.5436,48.566,48.4988,48.5287,15800.0
2012-08-21 12:30:00,65.0,65.01,64.94,64.97,126000.0,48.5362,48.5436,48.4914,48.5138,126000.0
2012-08-21 13:00:00,64.96,64.97,64.91,64.92,24500.0,48.5063,48.5138,48.469,48.4764,24500.0
2012-08-21 13:30:00,64.91,64.93,64.8,64.85,99100.0,48.469,48.4839,48.3868,48.4242,99100.0
2012-08-21 14:00:00,64.85,64.87,64.76,64.76,28500.0,48.4242,48.4391,48.357,48.357,28500.0
2012-08-21 14:30:00,64.78,64.8,64.67,64.73,57000.0,48.3719,48.3868,48.2898,48.3346,57000.0
2012-08-21 15:00:00,64.71,64.71,64.53,64.57,107300.0,48.3196,48.3196,48.1852,48.2151,107300.0
2012-08-21 15:30:00,64.6,64.69,64.57,64.67,151600.0,48.2375,48.3047,48.2151,48.2898,151600.0
2012-08-22 09:30:00,64.47,64.64,64.41,64.58,52600.0,48.1404,48.2674,48.0956,48.2226,52600.0
2012-08-22 10:00:00,64.55,64.64,64.53,64.6,14000.0,48.2002,48.2674,48.1852,48.2375,14000.0
2012-08-22 10:30:00,64.64,64.65,64.44,64.44,9100.0,48.2674,48.2748,48.118,48.118,9100.0
2012-08-22 11:00:00,64.42,64.5,64.36,64.39,16100.0,48.1031,48.1628,48.0583,48.0807,16100.0
2012-08-22 11:30:00,64.37,64.42,64.35,64.42,17700.0,48.0658,48.1031,48.0508,48.1031,17700.0
2012-08-22 12:00:00,64.45,64.45,64.36,64.37,12400.0,48.1255,48.1255,48.0583,48.0658,12400.0
2012-08-22 12:30:00,64.38,64.38,64.26,64.28,4500.0,48.0732,48.0732,47.9836,47.9985,4500.0
2012-08-22 13:00:00,64.26,64.34,64.25,64.33,4900.0,47.9836,48.0433,47.9761,48.0359,4900.0
2012-08-22 13:30:00,64.32,64.38,64.31,64.33,8200.0,48.0284,48.0732,48.0209,48.0359,8200.0
2012-08-22 14:00:00,64.36,64.56,64.33,64.39,19600.0,48.0583,48.2076,48.0359,48.0807,19600.0
2012-08-22 14:30:00,64.42,64.64,64.42,64.64,11700.0,48.1031,48.2674,48.1031,48.2674,11700.0
2012-08-22 15:00:00,64.61,64.67,64.53,64.58,19000.0,48.245,48.2898,48.1852,48.2226,19000.0
2012-08-22 15:30:00,64.6,64.62,64.53,64.54,83800.0,48.2375,48.2524,48.1852,48.1927,83800.0
2012-08-23 09:30:00,64.4,64.41,64.17,64.19,27800.0,48.0882,48.0956,47.9164,47.9313,27800.0
2012-08-23 10:00:00,64.23,64.25,64.12,64.2,9400.0,47.9612,47.9761,47.8791,47.9388,9400.0
2012-08-23 10:30:00,64.2,64.31,64.15,64.22,5600.0,47.9388,48.0209,47.9015,47.9537,5600.0
2012-08-23 11:00:00,64.26,64.26,64.16,64.2,14200.0,47.9836,47.9836,47.9089,47.9388,14200.0
2012-08-23 11:30:00,64.24,64.25,64.18,64.23,22100.0,47.9687,47.9761,47.9239,47.9612,22100.0
2012-08-23 12:00:00,64.25,64.25,64.11,64.14,7700.0,47.9761,47.9761,47.8716,47.894,7700.0
2012-08-23 12:30:00,64.16,64.19,64.09,64.09,4300.0,47.9089,47.9313,47.8567,47.8567,4300.0
2012-08-23 13:00:00,64.07,64.08,63.93,63.96,38000.0,47.8417,47.8492,47.7372,47.7596,38000.0
2012-08-23 13:30:00,63.95,64.0,63.94,64.0,19800.0,47.7521,47.7895,47.7447,47.7895,19800.0
2012-08-23 14:00:00,64.0,64.02,63.97,63.97,25200.0,47.7895,47.8044,47.7671,47.7671,25200.0
2012-08-23 14:30:00,63.99,64.07,63.97,64.04,7100.0,47.782,47.8417,47.7671,47.8193,7100.0
2012-08-23 15:00:00,64.02,64.09,63.98,64.01,20300.0,47.8044,47.8567,47.7745,47.7969,20300.0
2012-08-23 15:30:00,64.01,64.05,63.96,64.01,19600.0,47.7969,47.8268,47.7596,47.7969,19600.0
2012-08-24 09:30:00,63.84,63.88,63.73,63.73,17900.0,47.67,47.6999,47.5879,47.5879,17900.0
2012-08-24 10:00:00,63.79,63.88,63.79,63.82,18000.0,47.6327,47.6999,47.6327,47.6551,18000.0
2012-08-24 10:30:00,63.86,64.04,63.86,63.99,14100.0,47.6849,47.8193,47.6849,47.782,14100.0
2012-08-24 11:00:00,63.99,64.26,63.99,64.21,13600.0,47.782,47.9836,47.782,47.9463,13600.0
2012-08-24 11:30:00,64.22,64.26,64.17,64.2,3400.0,47.9537,47.9836,47.9164,47.9388,3400.0
2012-08-24 12:00:00,64.18,64.27,64.18,64.27,6700.0,47.9239,47.9911,47.9239,47.9911,6700.0
2012-08-24 12:30:00,64.27,64.32,64.26,64.32,8700.0,47.9911,48.0284,47.9836,48.0284,8700.0
2012-08-24 13:00:00,64.31,64.32,64.27,64.29,7300.0,48.0209,48.0284,47.9911,48.006,7300.0
2012-08-24 13:30:00,64.33,64.45,64.33,64.39,10400.0,48.0359,48.1255,48.0359,48.0807,10400.0
2012-08-24 14:00:00,64.36,64.38,64.33,64.34,11500.0,48.0583,48.0732,48.0359,48.0433,11500.0
2012-08-24 14:30:00,64.35,64.35,64.26,64.26,13200.0,48.0508,48.0508,47.9836,47.9836,13200.0
2012-08-24 15:00:00,64.25,64.35,64.25,64.34,8100.0,47.9761,48.0508,47.9761,48.0433,8100.0
2012-08-24 15:30:00,64.35,64.48,64.3,64.34,41000.0,48.0508,48.1479,48.0135,48.0433,41000.0
2012-08-27 09:30:00,64.5,64.5,64.26,64.26,3000.0,48.1628,48.1628,47.9836,47.9836,3000.0
2012-08-27 10:00:00,64.24,64.3,64.22,64.24,19600.0,47.9687,48.0135,47.9537,47.9687,19600.0
2012-08-27 10:30:00,64.27,64.28,64.23,64.24,4700.0,47.9911,47.9985,47.9612,47.9687,4700.0
2012-08-27 11:00:00,64.26,64.5,64.26,64.49,12900.0,47.9836,48.1628,47.9836,48.1554,12900.0
2012-08-27 11:30:00,64.51,64.53,64.45,64.47,26900.0,48.1703,48.1852,48.1255,48.1404,26900.0
2012-08-27 12:00:00,64.46,64.53,64.44,64.46,24200.0,48.133,48.1852,48.118,48.133,24200.0
2012-08-27 12:30:00,64.46,64.48,64.44,64.46,42400.0,48.133,48.1479,48.118,48.133,42400.0
2012-08-27 13:00:00,64.45,64.5,64.44,64.5,19600.0,48.1255,48.1628,48.118,48.1628,19600.0
2012-08-27 13:30:00,64.49,64.49,64.4,64.42,8400.0,48.1554,48.1554,48.0882,48.1031,8400.0
2012-08-27 14:00:00,64.42,64.44,64.38,64.42,11800.0,48.1031,48.118,48.0732,48.1031,11800.0
2012-08-27 14:30:00,64.44,64.46,64.41,64.42,21100.0,48.118,48.133,48.0956,48.1031,21100.0
2012-08-27 15:00:00,64.42,64.44,64.32,64.34,14400.0,48.1031,48.118,48.0284,48.0433,14400.0
2012-08-27 15:30:00,64.34,64.36,64.22,64.28,19800.0,48.0433,48.0583,47.9537,47.9985,19800.0
2012-08-28 09:30:00,64.1,64.29,64.07,64.13,12300.0,47.8641,48.006,47.8417,47.8865,12300.0
2012-08-28 10:00:00,64.08,64.43,64.05,64.41,16800.0,47.8492,48.1106,47.8268,48.0956,16800.0
2012-08-28 10:30:00,64.46,64.48,64.26,64.28,23600.0,48.133,48.1479,47.9836,47.9985,23600.0
2012-08-28 11:00:00,64.27,64.3,64.21,64.28,50500.0,47.9911,48.0135,47.9463,47.9985,50500.0
2012-08-28 11:30:00,64.26,64.32,64.23,64.3,12800.0,47.9836,48.0284,47.9612,48.0135,12800.0
2012-08-28 12:00:00,64.33,64.39,64.33,64.34,13300.0,48.0359,48.0807,48.0359,48.0433,13300.0
2012-08-28 12:30:00,64.34,64.37,64.3,64.37,29600.0,48.0433,48.0658,48.0135,48.0658,29600.0
2012-08-28 13:00:00,64.39,64.39,64.27,64.28,11600.0,48.0807,48.0807,47.9911,47.9985,11600.0
2012-08-28 13:30:00,64.29,64.31,64.24,64.27,8800.0,48.006,48.0209,47.9687,47.9911,8800.0
2012-08-28 14:00:00,64.26,64.39,64.26,64.38,26800.0,47.9836,48.0807,47.9836,48.0732,26800.0
2012-08-28 14:30:00,64.37,64.4,64.3,64.31,20400.0,48.0658,48.0882,48.0135,48.0209,20400.0
2012-08-28 15:00:00,64.33,64.41,64.26,64.28,45200.0,48.0359,48.0956,47.9836,47.9985,45200.0
2012-08-28 15:30:00,64.27,64.29,64.18,64.2,26900.0,47.9911,48.006,47.9239,47.9388,26900.0
2012-08-29 09:30:00,64.26,64.33,64.18,64.18,7000.0,47.9836,48.0359,47.9239,47.9239,7000.0
2012-08-29 10:00:00,64.18,64.29,64.18,64.29,11800.0,47.9239,48.006,47.9239,48.006,11800.0
2012-08-29 10:30:00,64.28,64.3,64.12,64.12,38200.0,47.9985,48.0135,47.8791,47.8791,38200.0
2012-08-29 11:00:00,64.19,64.2,64.16,64.19,5500.0,47.9313,47.9388,47.9089,47.9313,5500.0
2012-08-29 11:30:00,64.2,64.33,64.19,64.31,6100.0,47.9388,48.0359,47.9313,48.0209,6100.0
2012-08-29 12:00:00,64.31,64.33,64.3,64.31,6800.0,48.0209,48.0359,48.0135,48.0209,6800.0
2012-08-29 12:30:00,64.33,64.38,64.31,64.36,5100.0,48.0359,48.0732,48.0209,48.0583,5100.0
2012-08-29 13:00:00,64.38,64.45,64.36,64.43,6700.0,48.0732,48.1255,48.0583,48.1106,6700.0
2012-08-29 13:30:00,64.41,64.5,64.41,64.45,5800.0,48.0956,48.1628,48.0956,48.1255,5800.0
2012-08-29 14:00:00,64.45,64.47,64.41,64.46,11600.0,48.1255,48.1404,48.0956,48.133,11600.0
2012-08-29 14:30:00,64.46,64.48,64.38,64.39,10000.0,48.133,48.1479,48.0732,48.0807,10000.0
2012-08-29 15:00:00,64.38,64.43,64.36,64.4,7300.0,48.0732,48.1106,48.0583,48.0882,7300.0
2012-08-29 15:30:00,64.41,64.42,64.31,64.34,11200.0,48.0956,48.1031,48.0209,48.0433,11200.0
2012-08-30 09:30:00,64.06,64.06,63.93,63.95,18800.0,47.8343,47.8343,47.7372,47.7521,18800.0
2012-08-30 10:00:00,63.94,63.98,63.78,63.78,3300.0,47.7447,47.7745,47.6252,47.6252,3300.0
2012-08-30 10:30:00,63.75,63.83,63.7,63.76,15800.0,47.6028,47.6625,47.5655,47.6103,15800.0
2012-08-30 11:00:00,63.8,63.89,63.78,63.89,11300.0,47.6401,47.7073,47.6252,47.7073,11300.0
2012-08-30 11:30:00,63.88,63.88,63.84,63.86,5500.0,47.6999,47.6999,47.67,47.6849,5500.0
2012-08-30 12:00:00,63.85,63.85,63.81,63.81,5000.0,47.6775,47.6775,47.6476,47.6476,5000.0
2012-08-30 12:30:00,63.84,63.91,63.84,63.91,17100.0,47.67,47.7223,47.67,47.7223,17100.0
2012-08-30 13:00:00,63.9,63.91,63.85,63.86,11500.0,47.7148,47.7223,47.6775,47.6849,11500.0
2012-08-30 13:30:00,63.87,63.9,63.87,63.87,4400.0,47.6924,47.7148,47.6924,47.6924,4400.0
2012-08-30 14:00:00,63.91,63.96,63.9,63.93,3900.0,47.7223,47.7596,47.7148,47.7372,3900.0
2012-08-30 14:30:00,63.93,63.99,63.89,63.96,7300.0,47.7372,47.782,47.7073,47.7596,7300.0
2012-08-30 15:00:00,63.97,64.01,63.96,63.99,21900.0,47.7671,47.7969,47.7596,47.782,21900.0
2012-08-30 15:30:00,64.01,64.06,63.87,63.88,33500.0,47.7969,47.8343,47.6924,47.6999,33500.0
2012-08-31 09:30:00,64.28,64.4,64.24,64.27,15400.0,47.9985,48.0882,47.9687,47.9911,15400.0
2012-08-31 10:00:00,64.27,64.33,63.91,64.32,21400.0,47.9911,48.0359,47.7223,48.0284,21400.0
2012-08-31 10:30:00,64.2,64.46,64.18,64.41,14700.0,47.9388,48.133,47.9239,48.0956,14700.0
2012-08-31 11:00:00,64.43,64.5,64.39,64.4,12400.0,48.1106,48.1628,48.0807,48.0882,12400.0
2012-08-31 11:30:00,64.41,64.41,64.36,64.37,13200.0,48.0956,48.0956,48.0583,48.0658,13200.0
2012-08-31 12:00:00,64.35,64.39,64.08,64.1,20100.0,48.0508,48.0807,47.8492,47.8641,20100.0
2012-08-31 12:30:00,64.09,64.17,64.09,64.17,13600.0,47.8567,47.9164,47.8567,47.9164,13600.0
2012-08-31 13:00:00,64.16,64.19,64.0,64.04,11500.0,47.9089,47.9313,47.7895,47.8193,11500.0
2012-08-31 13:30:00,64.06,64.16,64.05,64.13,3200.0,47.8343,47.9089,47.8268,47.8865,3200.0
2012-08-31 14:00:00,64.15,64.31,64.14,64.29,7500.0,47.9015,48.0209,47.894,48.006,7500.0
2012-08-31 14:30:00,64.31,64.31,64.21,64.24,6700.0,48.0209,48.0209,47.9463,47.9687,6700.0
2012-08-31 15:00:00,64.19,64.19,64.09,64.15,7900.0,47.9313,47.9313,47.8567,47.9015,7900.0
2012-08-31 15:30:00,64.14,64.32,64.09,64.18,14500.0,47.894,48.0284,47.8567,47.9239,14500.0
2012-09-04 09:30:00,64.08,64.19,64.07,64.15,23000.0,47.8492,47.9313,47.8417,47.9015,23000.0
2012-09-04 10:00:00,64.08,64.1,63.82,63.86,11100.0,47.8492,47.8641,47.6551,47.6849,11100.0
2012-09-04 10:30:00,63.83,63.92,63.78,63.78,8800.0,47.6625,47.7297,47.6252,47.6252,8800.0
2012-09-04 11:00:00,63.81,63.92,63.81,63.92,11900.0,47.6476,47.7297,47.6476,47.7297,11900.0
2012-09-04 11:30:00,63.93,63.94,63.86,63.88,7100.0,47.7372,47.7447,47.6849,47.6999,7100.0
2012-09-04 12:00:00,63.88,63.88,63.81,63.82,3200.0,47.6999,47.6999,47.6476,47.6551,3200.0
2012-09-04 12:30:00,63.85,63.9,63.84,63.88,4400.0,47.6775,47.7148,47.67,47.6999,4400.0
2012-09-04 13:00:00,63.89,63.92,63.89,63.9,12200.0,47.7073,47.7297,47.7073,47.7148,12200.0
2012-09-04 13:30:00,63.92,63.94,63.87,63.89,6300.0,47.7297,47.7447,47.6924,47.7073,6300.0
2012-09-04 14:00:00,63.89,64.07,63.88,64.06,11200.0,47.7073,47.8417,47.6999,47.8343,11200.0
2012-09-04 14:30:00,64.08,64.3,64.08,64.21,17400.0,47.8492,48.0135,47.8492,47.9463,17400.0
2012-09-04 15:00:00,64.21,64.25,64.19,64.25,40600.0,47.9463,47.9761,47.9313,47.9761,40600.0
2012-09-04 15:30:00,64.21,64.21,64.07,64.07,21600.0,47.9463,47.9463,47.8417,47.8417,21600.0
2012-09-05 09:30:00,64.13,64.19,64.01,64.04,11400.0,47.8865,47.9313,47.7969,47.8193,11400.0
2012-09-05 10:00:00,64.02,64.25,64.02,64.25,6800.0,47.8044,47.9761,47.8044,47.9761,6800.0
2012-09-05 10:30:00,64.29,64.31,64.09,64.09,8800.0,48.006,48.0209,47.8567,47.8567,8800.0
2012-09-05 11:00:00,64.08,64.19,64.06,64.19,29500.0,47.8492,47.9313,47.8343,47.9313,29500.0
2012-09-05 11:30:00,64.21,64.24,64.16,64.18,17400.0,47.9463,47.9687,47.9089,47.9239,17400.0
2012-09-05 12:00:00,64.19,64.22,64.18,64.21,4700.0,47.9313,47.9537,47.9239,47.9463,4700.0
2012-09-05 12:30:00,64.22,64.24,64.2,64.24,5900.0,47.9537,47.9687,47.9388,47.9687,5900.0
2012-09-05 13:00:00,64.22,64.22,64.17,64.19,8000.0,47.9537,47.9537,47.9164,47.9313,8000.0
2012-09-05 13:30:00,64.18,64.18,63.98,64.05,10000.0,47.9239,47.9239,47.7745,47.8268,10000.0
2012-09-05 14:00:00,64.07,64.11,64.04,64.1,6500.0,47.8417,47.8716,47.8193,47.8641,6500.0
2012-09-05 14:30:00,64.11,64.18,64.11,64.15,9300.0,47.8716,47.9239,47.8716,47.9015,9300.0
2012-09-05 15:00:00,64.14,64.15,64.06,64.13,24800.0,47.894,47.9015,47.8343,47.8865,24800.0
2012-09-05 15:30:00,64.15,64.17,64.09,64.11,28400.0,47.9015,47.9164,47.8567,47.8716,28400.0
2012-09-06 09:30:00,64.5,64.91,64.5,64.89,14500.0,48.1628,48.469,48.1628,48.454,14500.0
2012-09-06 10:00:00,64.93,65.17,64.91,65.17,14500.0,48.4839,48.6631,48.469,48.6631,14500.0
2012-09-06 10:30:00,65.19,65.41,65.18,65.41,39900.0,48.6781,48.8423,48.6706,48.8423,39900.0
2012-09-06 11:00:00,65.43,65.44,65.33,65.37,119400.0,48.8573,48.8647,48.7826,48.8125,119400.0
2012-09-06 11:30:00,65.42,65.5,65.41,65.5,7500.0,48.8498,48.9095,48.8423,48.9095,7500.0
2012-09-06 12:00:00,65.47,65.52,65.43,65.46,6600.0,48.8871,48.9245,48.8573,48.8797,6600.0
2012-09-06 12:30:00,65.45,65.51,65.45,65.49,5200.0,48.8722,48.917,48.8722,48.9021,5200.0
2012-09-06 13:00:00,65.44,65.45,65.42,65.44,2900.0,48.8647,48.8722,48.8498,48.8647,2900.0
2012-09-06 13:30:00,65.42,65.5,65.42,65.5,6700.0,48.8498,48.9095,48.8498,48.9095,6700.0
2012-09-06 14:00:00,65.5,65.51,65.41,65.47,8900.0,48.9095,48.917,48.8423,48.8871,8900.0
2012-09-06 14:30:00,65.46,65.5,65.45,65.49,8000.0,48.8797,48.9095,48.8722,48.9021,8000.0
2012-09-06 15:00:00,65.44,65.45,65.39,65.43,50100.0,48.8647,48.8722,48.8274,48.8573,50100.0
2012-09-06 15:30:00,65.43,65.6,65.43,65.56,230100.0,48.8573,48.9842,48.8573,48.9543,230100.0
2012-09-07 09:30:00,65.7,65.88,65.69,65.73,18900.0,49.0589,49.1933,49.0514,49.0813,18900.0
2012-09-07 10:00:00,65.76,65.83,65.69,65.82,30400.0,49.1037,49.1559,49.0514,49.1485,30400.0
2012-09-07 10:30:00,65.82,65.88,65.74,65.83,17400.0,49.1485,49.1933,49.0887,49.1559,17400.0
2012-09-07 11:00:00,65.82,65.83,65.75,65.82,22100.0,49.1485,49.1559,49.0962,49.1485,22100.0
2012-09-07 11:30:00,65.83,65.85,65.77,65.83,17300.0,49.1559,49.1709,49.1111,49.1559,17300.0
2012-09-07 12:00:00,65.82,65.85,65.79,65.79,13000.0,49.1485,49.1709,49.1261,49.1261,13000.0
2012-09-07 12:30:00,65.81,65.87,65.78,65.87,17200.0,49.141,49.1858,49.1186,49.1858,17200.0
2012-09-07 13:00:00,65.87,65.87,65.8,65.85,23400.0,49.1858,49.1858,49.1335,49.1709,23400.0
2012-09-07 13:30:00,65.85,65.85,65.79,65.8,23300.0,49.1709,49.1709,49.1261,49.1335,23300.0
2012-09-07 14:00:00,65.81,65.86,65.78,65.86,39200.0,49.141,49.1783,49.1186,49.1783,39200.0
2012-09-07 14:30:00,65.85,65.9,65.84,65.86,59900.0,49.1709,49.2082,49.1634,49.1783,59900.0
2012-09-07 15:00:00,65.86,65.87,65.81,65.83,91900.0,49.1783,49.1858,49.141,49.1559,91900.0
2012-09-07 15:30:00,65.84,65.94,65.82,65.91,111000.0,49.1634,49.2381,49.1485,49.2157,111000.0
2012-09-10 09:30:00,65.83,65.93,65.78,65.92,115600.0,49.1559,49.2306,49.1186,49.2232,115600.0
2012-09-10 10:00:00,65.92,66.0,65.9,65.99,46500.0,49.2232,49.2829,49.2082,49.2754,46500.0
2012-09-10 10:30:00,65.99,66.0,65.9,65.93,55400.0,49.2754,49.2829,49.2082,49.2306,55400.0
2012-09-10 11:00:00,65.93,65.99,65.9,65.95,57900.0,49.2306,49.2754,49.2082,49.2456,57900.0
2012-09-10 11:30:00,65.94,65.95,65.92,65.92,7300.0,49.2381,49.2456,49.2232,49.2232,7300.0
2012-09-10 12:00:00,65.93,65.95,65.88,65.9,20900.0,49.2306,49.2456,49.1933,49.2082,20900.0
2012-09-10 12:30:00,65.89,65.92,65.86,65.92,7600.0,49.2008,49.2232,49.1783,49.2232,7600.0
2012-09-10 13:00:00,65.91,65.96,65.91,65.96,6200.0,49.2157,49.253,49.2157,49.253,6200.0
2012-09-10 13:30:00,65.96,65.96,65.83,65.83,6700.0,49.253,49.253,49.1559,49.1559,6700.0
2012-09-10 14:00:00,65.86,65.89,65.85,65.87,17900.0,49.1783,49.2008,49.1709,49.1858,17900.0
2012-09-10 14:30:00,65.86,65.87,65.79,65.79,12800.0,49.1783,49.1858,49.1261,49.1261,12800.0
2012-09-10 15:00:00,65.81,65.81,65.68,65.74,81800.0,49.141,49.141,49.0439,49.0887,81800.0
2012-09-10 15:30:00,65.73,65.73,65.55,65.55,18500.0,49.0813,49.0813,48.9469,48.9469,18500.0
2012-09-11 09:30:00,65.65,65.83,65.58,65.81,17500.0,49.0215,49.1559,48.9693,49.141,17500.0
2012-09-11 10:00:00,65.83,65.86,65.8,65.81,11600.0,49.1559,49.1783,49.1335,49.141,11600.0
2012-09-11 10:30:00,65.81,65.92,65.81,65.91,23000.0,49.141,49.2232,49.141,49.2157,23000.0
2012-09-11 11:00:00,65.92,66.0,65.92,66.0,10200.0,49.2232,49.2829,49.2232,49.2829,10200.0
2012-09-11 11:30:00,66.01,66.01,65.92,65.92,13200.0,49.2904,49.2904,49.2232,49.2232,13200.0
2012-09-11 12:00:00,65.92,65.92,65.85,65.91,11300.0,49.2232,49.2232,49.1709,49.2157,11300.0
2012-09-11 12:30:00,65.9,65.92,65.87,65.91,15700.0,49.2082,49.2232,49.1858,49.2157,15700.0
2012-09-11 13:00:00,65.93,65.97,65.89,65.93,22300.0,49.2306,49.2605,49.2008,49.2306,22300.0
2012-09-11 13:30:00,65.93,65.99,65.93,65.95,15200.0,49.2306,49.2754,49.2306,49.2456,15200.0
2012-09-11 14:00:00,65.95,65.98,65.9,65.94,10400.0,49.2456,49.268,49.2082,49.2381,10400.0
2012-09-11 14:30:00,65.94,65.94,65.85,65.9,6900.0,49.2381,49.2381,49.1709,49.2082,6900.0
2012-09-11 15:00:00,65.88,65.92,65.83,65.86,18700.0,49.1933,49.2232,49.1559,49.1783,18700.0
2012-09-11 15:30:00,65.84,65.93,65.84,65.87,18200.0,49.1634,49.2306,49.1634,49.1858,18200.0
2012-09-12 09:30:00,66.08,66.25,66.08,66.18,19200.0,49.3426,49.4696,49.3426,49.4173,19200.0
2012-09-12 10:00:00,66.2,66.24,66.1,66.11,7900.0,49.4322,49.4621,49.3576,49.365,7900.0
2012-09-12 10:30:00,66.07,66.11,65.96,66.07,23100.0,49.3352,49.365,49.253,49.3352,23100.0
2012-09-12 11:00:00,66.06,66.19,66.06,66.14,17900.0,49.3277,49.4248,49.3277,49.3874,17900.0
2012-09-12 11:30:00,66.17,66.17,66.1,66.11,4500.0,49.4098,49.4098,49.3576,49.365,4500.0
2012-09-12 12:00:00,66.12,66.14,66.05,66.12,11800.0,49.3725,49.3874,49.3202,49.3725,11800.0
2012-09-12 12:30:00,66.12,66.13,66.1,66.13,7900.0,49.3725,49.38,49.3576,49.38,7900.0
2012-09-12 13:00:00,66.13,66.2,66.12,66.17,12800.0,49.38,49.4322,49.3725,49.4098,12800.0
2012-09-12 13:30:00,66.14,66.15,66.09,66.14,11500.0,49.3874,49.3949,49.3501,49.3874,11500.0
2012-09-12 14:00:00,66.13,66.15,66.06,66.11,9900.0,49.38,49.3949,49.3277,49.365,9900.0
2012-09-12 14:30:00,66.11,66.11,66.04,66.05,16600.0,49.365,49.365,49.3128,49.3202,16600.0
2012-09-12 15:00:00,66.05,66.07,65.96,66.07,12800.0,49.3202,49.3352,49.253,49.3352,12800.0
2012-09-12 15:30:00,66.06,66.1,66.01,66.08,24600.0,49.3277,49.3576,49.2904,49.3426,24600.0
2012-09-13 09:30:00,66.08,66.08,65.9,65.91,11000.0,49.3426,49.3426,49.2082,49.2157,11000.0
2012-09-13 10:00:00,66.01,66.04,65.95,65.95,8100.0,49.2904,49.3128,49.2456,49.2456,8100.0
2012-09-13 10:30:00,65.95,66.01,65.95,66.01,3300.0,49.2456,49.2904,49.2456,49.2904,3300.0
2012-09-13 11:00:00,66.04,66.14,66.04,66.11,10500.0,49.3128,49.3874,49.3128,49.365,10500.0
2012-09-13 11:30:00,66.14,66.14,66.05,66.05,8700.0,49.3874,49.3874,49.3202,49.3202,8700.0
2012-09-13 12:00:00,66.05,66.09,65.99,66.04,156500.0,49.3202,49.3501,49.2754,49.3128,156500.0
2012-09-13 12:30:00,65.99,66.58,65.99,66.55,44600.0,49.2754,49.716,49.2754,49.6936,44600.0
2012-09-13 13:00:00,66.63,66.82,66.57,66.82,25900.0,49.7533,49.8952,49.7085,49.8952,25900.0
2012-09-13 13:30:00,66.86,66.98,66.86,66.9,7200.0,49.9251,50.0147,49.9251,49.9549,7200.0
2012-09-13 14:00:00,66.9,67.4,66.86,67.35,29600.0,49.9549,50.3283,49.9251,50.2909,29600.0
2012-09-13 14:30:00,67.32,67.32,67.11,67.12,26600.0,50.2685,50.2685,50.1117,50.1192,26600.0
2012-09-13 15:00:00,67.1,67.22,67.07,67.15,18400.0,50.1043,50.1939,50.0819,50.1416,18400.0
2012-09-13 15:30:00,67.15,67.3,67.12,67.23,19000.0,50.1416,50.2536,50.1192,50.2013,19000.0
2012-09-14 09:30:00,67.39,67.77,67.35,67.62,76700.0,50.3208,50.6046,50.2909,50.4926,76700.0
2012-09-14 10:00:00,67.62,68.0,67.62,67.9,40000.0,50.4926,50.7763,50.4926,50.7016,40000.0
2012-09-14 10:30:00,67.88,67.89,67.62,67.63,16200.0,50.6867,50.6942,50.4926,50.5,16200.0
2012-09-14 11:00:00,67.64,67.67,67.55,67.64,17900.0,50.5075,50.5299,50.4403,50.5075,17900.0
2012-09-14 11:30:00,67.62,67.65,67.45,67.5,22300.0,50.4926,50.515,50.3656,50.403,22300.0
2012-09-14 12:00:00,67.49,67.7,67.49,67.69,13900.0,50.3955,50.5523,50.3955,50.5448,13900.0
2012-09-14 12:30:00,67.68,67.69,67.6,67.6,24600.0,50.5374,50.5448,50.4776,50.4776,24600.0
2012-09-14 13:00:00,67.57,67.59,67.36,67.36,17600.0,50.4552,50.4702,50.2984,50.2984,17600.0
2012-09-14 13:30:00,67.43,67.55,67.41,67.54,16800.0,50.3507,50.4403,50.3357,50.4328,16800.0
2012-09-14 14:00:00,67.56,67.58,67.47,67.53,15100.0,50.4478,50.4627,50.3806,50.4254,15100.0
2012-09-14 14:30:00,67.53,67.56,67.44,67.53,23200.0,50.4254,50.4478,50.3582,50.4254,23200.0
2012-09-14 15:00:00,67.54,67.54,67.3,67.37,35500.0,50.4328,50.4328,50.2536,50.3059,35500.0
2012-09-14 15:30:00,67.37,67.49,67.29,67.49,63300.0,50.3059,50.3955,50.2461,50.3955,63300.0
2012-09-17 09:30:00,67.24,67.36,67.14,67.17,53300.0,50.2088,50.2984,50.1341,50.1565,53300.0
2012-09-17 10:00:00,67.18,67.23,67.12,67.21,25100.0,50.164,50.2013,50.1192,50.1864,25100.0
2012-09-17 10:30:00,67.25,67.25,67.16,67.17,56800.0,50.2163,50.2163,50.1491,50.1565,56800.0
2012-09-17 11:00:00,67.2,67.22,67.14,67.19,30700.0,50.1789,50.1939,50.1341,50.1715,30700.0
2012-09-17 11:30:00,67.16,67.24,67.16,67.18,10200.0,50.1491,50.2088,50.1491,50.164,10200.0
2012-09-17 12:00:00,67.18,67.21,67.16,67.19,4200.0,50.164,50.1864,50.1491,50.1715,4200.0
2012-09-17 12:30:00,67.19,67.21,67.18,67.18,7600.0,50.1715,50.1864,50.164,50.164,7600.0
2012-09-17 13:00:00,67.17,67.19,67.14,67.16,24600.0,50.1565,50.1715,50.1341,50.1491,24600.0
2012-09-17 13:30:00,67.15,67.16,67.08,67.09,5500.0,50.1416,50.1491,50.0893,50.0968,5500.0
2012-09-17 14:00:00,67.07,67.1,66.98,67.04,21400.0,50.0819,50.1043,50.0147,50.0595,21400.0
2012-09-17 14:30:00,67.02,67.05,66.93,66.98,17500.0,50.0445,50.0669,49.9773,50.0147,17500.0
2012-09-17 15:00:00,66.95,67.01,66.88,66.89,20600.0,49.9923,50.0371,49.94,49.9475,20600.0
2012-09-17 15:30:00,66.91,67.05,66.89,67.03,27200.0,49.9624,50.0669,49.9475,50.052,27200.0
2012-09-18 09:30:00,66.86,66.91,66.74,66.79,28300.0,49.9251,49.9624,49.8355,49.8728,28300.0
2012-09-18 10:00:00,66.8,66.83,66.72,66.82,13700.0,49.8803,49.9027,49.8205,49.8952,13700.0
2012-09-18 10:30:00,66.83,66.88,66.79,66.88,11600.0,49.9027,49.94,49.8728,49.94,11600.0
2012-09-18 11:00:00,66.9,66.97,66.86,66.95,38300.0,49.9549,50.0072,49.9251,49.9923,38300.0
2012-09-18 11:30:00,66.94,66.94,66.81,66.84,23400.0,49.9848,49.9848,49.8877,49.9101,23400.0
2012-09-18 12:00:00,66.86,66.86,66.74,66.76,7900.0,49.9251,49.9251,49.8355,49.8504,7900.0
2012-09-18 12:30:00,66.74,66.85,66.73,66.85,3900.0,49.8355,49.9176,49.828,49.9176,3900.0
2012-09-18 13:00:00,66.82,66.86,66.75,66.8,9500.0,49.8952,49.9251,49.8429,49.8803,9500.0
2012-09-18 13:30:00,66.77,66.8,66.73,66.75,9400.0,49.8579,49.8803,49.828,49.8429,9400.0
2012-09-18 14:00:00,66.77,66.82,66.72,66.78,29100.0,49.8579,49.8952,49.8205,49.8653,29100.0
2012-09-18 14:30:00,66.78,66.8,66.74,66.77,4200.0,49.8653,49.8803,49.8355,49.8579,4200.0
2012-09-18 15:00:00,66.77,66.84,66.77,66.81,20200.0,49.8579,49.9101,49.8579,49.8877,20200.0
2012-09-18 15:30:00,66.82,66.87,66.77,66.87,30100.0,49.8952,49.9325,49.8579,49.9325,30100.0
2012-09-19 09:30:00,67.0,67.01,66.83,66.9,27400.0,50.0296,50.0371,49.9027,49.9549,27400.0
2012-09-19 10:00:00,66.91,67.13,66.91,67.04,9600.0,49.9624,50.1267,49.9624,50.0595,9600.0
2012-09-19 10:30:00,67.01,67.05,66.94,67.02,122100.0,50.0371,50.0669,49.9848,50.0445,122100.0
2012-09-19 11:00:00,67.02,67.2,67.0,67.16,79100.0,50.0445,50.1789,50.0296,50.1491,79100.0
2012-09-19 11:30:00,67.14,67.2,67.11,67.15,35400.0,50.1341,50.1789,50.1117,50.1416,35400.0
2012-09-19 12:00:00,67.14,67.21,67.1,67.21,59500.0,50.1341,50.1864,50.1043,50.1864,59500.0
2012-09-19 12:30:00,67.2,67.21,67.16,67.19,47500.0,50.1789,50.1864,50.1491,50.1715,47500.0
2012-09-19 13:00:00,67.19,67.2,67.06,67.07,95400.0,50.1715,50.1789,50.0744,50.0819,95400.0
2012-09-19 13:30:00,67.07,67.11,67.03,67.08,38500.0,50.0819,50.1117,50.052,50.0893,38500.0
2012-09-19 14:00:00,67.07,67.15,67.06,67.12,51100.0,50.0819,50.1416,50.0744,50.1192,51100.0
2012-09-19 14:30:00,67.12,67.18,67.09,67.17,36700.0,50.1192,50.164,50.0968,50.1565,36700.0
2012-09-19 15:00:00,67.17,67.19,67.1,67.13,98400.0,50.1565,50.1715,50.1043,50.1267,98400.0
2012-09-19 15:30:00,67.12,67.15,67.0,67.0,33000.0,50.1192,50.1416,50.0296,50.0296,33000.0
2012-09-20 09:30:00,66.69,66.69,66.43,66.45,81100.0,49.7981,49.7981,49.604,49.6189,81100.0
2012-09-20 10:00:00,66.49,66.68,66.49,66.65,9100.0,49.6488,49.7907,49.6488,49.7683,9100.0
2012-09-20 10:30:00,66.66,66.83,66.64,66.81,11500.0,49.7757,49.9027,49.7608,49.8877,11500.0
2012-09-20 11:00:00,66.83,66.87,66.72,66.74,53900.0,49.9027,49.9325,49.8205,49.8355,53900.0
2012-09-20 11:30:00,66.75,66.85,66.75,66.85,5400.0,49.8429,49.9176,49.8429,49.9176,5400.0
2012-09-20 12:00:00,66.85,66.9,66.78,66.78,20900.0,49.9176,49.9549,49.8653,49.8653,20900.0
2012-09-20 12:30:00,66.79,66.82,66.75,66.79,11900.0,49.8728,49.8952,49.8429,49.8728,11900.0
2012-09-20 13:00:00,66.79,66.83,66.77,66.83,9400.0,49.8728,49.9027,49.8579,49.9027,9400.0
2012-09-20 13:30:00,66.86,66.9,66.85,66.88,75100.0,49.9251,49.9549,49.9176,49.94,75100.0
2012-09-20 14:00:00,66.87,66.96,66.85,66.95,60300.0,49.9325,49.9997,49.9176,49.9923,60300.0
2012-09-20 14:30:00,66.93,66.98,66.9,66.96,23600.0,49.9773,50.0147,49.9549,49.9997,23600.0
2012-09-20 15:00:00,66.96,67.05,66.95,67.01,21500.0,49.9997,50.0669,49.9923,50.0371,21500.0
2012-09-20 15:30:00,67.02,67.03,66.91,67.0,25300.0,50.0445,50.052,49.9624,50.0296,25300.0
2012-09-21 09:30:00,67.36,67.36,67.21,67.31,41200.0,50.2984,50.2984,50.1864,50.2611,41200.0
2012-09-21 10:00:00,67.31,67.32,67.24,67.29,9000.0,50.2611,50.2685,50.2088,50.2461,9000.0
2012-09-21 10:30:00,67.3,67.31,67.13,67.14,27900.0,50.2536,50.2611,50.1267,50.1341,27900.0
2012-09-21 11:00:00,67.14,67.17,67.11,67.16,8100.0,50.1341,50.1565,50.1117,50.1491,8100.0
2012-09-21 11:30:00,67.16,67.24,67.16,67.2,13400.0,50.1491,50.2088,50.1491,50.1789,13400.0
2012-09-21 12:00:00,67.2,67.22,67.12,67.13,7700.0,50.1789,50.1939,50.1192,50.1267,7700.0
2012-09-21 12:30:00,67.13,67.2,67.13,67.15,11200.0,50.1267,50.1789,50.1267,50.1416,11200.0
2012-09-21 13:00:00,67.15,67.18,67.14,67.17,9300.0,50.1416,50.164,50.1341,50.1565,9300.0
2012-09-21 13:30:00,67.16,67.2,67.15,67.17,14500.0,50.1491,50.1789,50.1416,50.1565,14500.0
2012-09-21 14:00:00,67.17,67.18,67.05,67.09,12400.0,50.1565,50.164,50.0669,50.0968,12400.0
2012-09-21 14:30:00,67.09,67.15,67.06,67.11,23600.0,50.0968,50.1416,50.0744,50.1117,23600.0
2012-09-21 15:00:00,67.09,67.13,67.07,67.08,15700.0,50.0968,50.1267,50.0819,50.0893,15700.0
2012-09-21 15:30:00,67.08,67.09,66.94,66.95,57700.0,50.0893,50.0968,49.9848,49.9923,57700.0
2012-09-24 09:30:00,66.69,66.82,66.69,66.8,13600.0,49.7981,49.8952,49.7981,49.8803,13600.0
2012-09-24 10:00:00,66.83,66.85,66.76,66.85,7800.0,49.9027,49.9176,49.8504,49.9176,7800.0
2012-09-24 10:30:00,66.87,67.05,66.86,67.02,14700.0,49.9325,50.0669,49.9251,50.0445,14700.0
2012-09-24 11:00:00,67.01,67.04,66.92,66.97,29100.0,50.0371,50.0595,49.9699,50.0072,29100.0
2012-09-24 11:30:00,66.97,66.98,66.91,66.91,5500.0,50.0072,50.0147,49.9624,49.9624,5500.0
2012-09-24 12:00:00,66.92,66.95,66.88,66.89,13500.0,49.9699,49.9923,49.94,49.9475,13500.0
2012-09-24 12:30:00,66.89,66.89,66.84,66.89,2300.0,49.9475,49.9475,49.9101,49.9475,2300.0
2012-09-24 13:00:00,66.89,66.9,66.88,66.9,8500.0,49.9475,49.9549,49.94,49.9549,8500.0
2012-09-24 13:30:00,66.83,66.88,66.8,66.84,17600.0,49.9027,49.94,49.8803,49.9101,17600.0
2012-09-24 14:00:00,66.84,66.97,66.84,66.97,22400.0,49.9101,50.0072,49.9101,50.0072,22400.0
2012-09-24 14:30:00,66.98,67.13,66.97,67.08,11200.0,50.0147,50.1267,50.0072,50.0893,11200.0
2012-09-24 15:00:00,67.08,67.1,67.0,67.07,14200.0,50.0893,50.1043,50.0296,50.0819,14200.0
2012-09-24 15:30:00,67.07,67.08,66.91,66.94,32300.0,50.0819,50.0893,49.9624,49.9848,32300.0
2012-09-25 09:30:00,66.81,66.81,66.66,66.72,10400.0,50.1866,50.1866,50.0739,50.119,10400.0
2012-09-25 10:00:00,66.69,66.84,66.68,66.69,15300.0,50.0965,50.2092,50.089,50.0965,15300.0
2012-09-25 10:30:00,66.7,66.81,66.69,66.78,15500.0,50.104,50.1866,50.0965,50.1641,15500.0
2012-09-25 11:00:00,66.8,66.85,66.75,66.76,14200.0,50.1791,50.2167,50.1416,50.1491,14200.0
2012-09-25 11:30:00,66.76,66.78,66.71,66.72,6100.0,50.1491,50.1641,50.1115,50.119,6100.0
2012-09-25 12:00:00,66.71,66.72,66.58,66.59,5200.0,50.1115,50.119,50.0138,50.0214,5200.0
2012-09-25 12:30:00,66.59,66.63,66.39,66.48,12800.0,50.0214,50.0514,49.8711,49.9387,12800.0
2012-09-25 13:00:00,66.46,66.47,66.39,66.41,10100.0,49.9237,49.9312,49.8711,49.8861,10100.0
2012-09-25 13:30:00,66.4,66.51,66.34,66.4,12500.0,49.8786,49.9613,49.8336,49.8786,12500.0
2012-09-25 14:00:00,66.37,66.42,66.24,66.25,17500.0,49.8561,49.8937,49.7584,49.766,17500.0
2012-09-25 14:30:00,66.26,66.31,66.15,66.15,10400.0,49.7735,49.811,49.6908,49.6908,10400.0
2012-09-25 15:00:00,66.14,66.18,65.87,66.01,26500.0,49.6833,49.7134,49.4805,49.5857,26500.0
2012-09-25 15:30:00,66.03,66.08,65.82,65.82,24000.0,49.6007,49.6383,49.4429,49.4429,24000.0
2012-09-26 09:30:00,65.76,65.78,65.53,65.63,34600.0,49.3979,49.4129,49.2251,49.3002,34600.0
2012-09-26 10:00:00,65.6,65.65,65.45,65.45,36500.0,49.2777,49.3152,49.165,49.165,36500.0
2012-09-26 10:30:00,65.45,65.48,65.27,65.31,18000.0,49.165,49.1875,49.0298,49.0598,18000.0
2012-09-26 11:00:00,65.32,65.54,65.32,65.52,34200.0,49.0674,49.2326,49.0674,49.2176,34200.0
2012-09-26 11:30:00,65.5,65.55,65.44,65.5,14300.0,49.2026,49.2401,49.1575,49.2026,14300.0
2012-09-26 12:00:00,65.5,65.63,65.5,65.54,31100.0,49.2026,49.3002,49.2026,49.2326,31100.0
2012-09-26 12:30:00,65.54,65.66,65.5,65.63,10400.0,49.2326,49.3228,49.2026,49.3002,10400.0
2012-09-26 13:00:00,65.6,65.7,65.59,65.68,30100.0,49.2777,49.3528,49.2702,49.3378,30100.0
2012-09-26 13:30:00,65.69,65.69,65.51,65.51,9400.0,49.3453,49.3453,49.2101,49.2101,9400.0
2012-09-26 14:00:00,65.51,65.64,65.51,65.58,16900.0,49.2101,49.3077,49.2101,49.2627,16900.0
2012-09-26 14:30:00,65.54,65.59,65.5,65.56,9100.0,49.2326,49.2702,49.2026,49.2476,9100.0
2012-09-26 15:00:00,65.56,65.58,65.46,65.48,11900.0,49.2476,49.2627,49.1725,49.1875,11900.0
2012-09-26 15:30:00,65.47,65.49,65.4,65.46,30500.0,49.18,49.1951,49.1275,49.1725,30500.0
2012-09-27 09:30:00,65.79,65.79,65.65,65.7,14200.0,49.4204,49.4204,49.3152,49.3528,14200.0
2012-09-27 10:00:00,65.66,65.7,65.59,65.62,17500.0,49.3228,49.3528,49.2702,49.2927,17500.0
2012-09-27 10:30:00,65.62,65.76,65.6,65.72,34300.0,49.2927,49.3979,49.2777,49.3678,34300.0
2012-09-27 11:00:00,65.72,65.76,65.6,65.65,57200.0,49.3678,49.3979,49.2777,49.3152,57200.0
2012-09-27 11:30:00,65.64,65.87,65.63,65.84,34000.0,49.3077,49.4805,49.3002,49.458,34000.0
2012-09-27 12:00:00,65.86,66.07,65.84,66.05,29300.0,49.473,49.6307,49.458,49.6157,29300.0
2012-09-27 12:30:00,66.04,66.06,65.97,66.02,33500.0,49.6082,49.6232,49.5556,49.5932,33500.0
2012-09-27 13:00:00,66.0,66.05,65.98,66.02,8600.0,49.5782,49.6157,49.5631,49.5932,8600.0
2012-09-27 13:30:00,66.04,66.18,66.04,66.1,8300.0,49.6082,49.7134,49.6082,49.6533,8300.0
2012-09-27 14:00:00,66.14,66.18,66.12,66.17,8200.0,49.6833,49.7134,49.6683,49.7059,8200.0
2012-09-27 14:30:00,66.17,66.19,66.1,66.12,8700.0,49.7059,49.7209,49.6533,49.6683,8700.0
2012-09-27 15:00:00,66.11,66.13,66.07,66.08,16200.0,49.6608,49.6758,49.6307,49.6383,16200.0
2012-09-27 15:30:00,66.08,66.16,65.99,66.01,52700.0,49.6383,49.6984,49.5707,49.5857,52700.0
2012-09-28 09:30:00,65.8,65.83,65.58,65.65,15500.0,49.4279,49.4505,49.2627,49.3152,15500.0
2012-09-28 10:00:00,65.65,65.73,65.6,65.63,22000.0,49.3152,49.3753,49.2777,49.3002,22000.0
2012-09-28 10:30:00,65.62,65.73,65.61,65.66,6700.0,49.2927,49.3753,49.2852,49.3228,6700.0
2012-09-28 11:00:00,65.68,65.69,65.58,65.58,9300.0,49.3378,49.3453,49.2627,49.2627,9300.0
2012-09-28 11:30:00,65.6,65.74,65.58,65.71,17100.0,49.2777,49.3829,49.2627,49.3603,17100.0
2012-09-28 12:00:00,65.7,65.93,65.69,65.79,28000.0,49.3528,49.5256,49.3453,49.4204,28000.0
2012-09-28 12:30:00,65.79,65.84,65.79,65.84,8800.0,49.4204,49.458,49.4204,49.458,8800.0
2012-09-28 13:00:00,65.87,65.88,65.79,65.88,10400.0,49.4805,49.488,49.4204,49.488,10400.0
2012-09-28 13:30:00,65.91,66.04,65.89,65.96,9400.0,49.5106,49.6082,49.4955,49.5481,9400.0
2012-09-28 14:00:00,65.96,65.98,65.85,65.86,8500.0,49.5481,49.5631,49.4655,49.473,8500.0
2012-09-28 14:30:00,65.84,65.86,65.79,65.83,9900.0,49.458,49.473,49.4204,49.4505,9900.0
2012-09-28 15:00:00,65.81,65.85,65.75,65.76,4000.0,49.4354,49.4655,49.3904,49.3979,4000.0
2012-09-28 15:30:00,65.78,65.93,65.66,65.79,30200.0,49.4129,49.5256,49.3228,49.4204,30200.0
2012-10-01 09:30:00,66.06,66.22,66.0,66.15,22300.0,49.6232,49.7434,49.5782,49.6908,22300.0
2012-10-01 10:00:00,66.14,66.56,66.14,66.45,15100.0,49.6833,49.9988,49.6833,49.9162,15100.0
2012-10-01 10:30:00,66.48,66.5,66.38,66.39,28600.0,49.9387,49.9538,49.8636,49.8711,28600.0
2012-10-01 11:00:00,66.44,66.53,66.41,66.46,36900.0,49.9087,49.9763,49.8861,49.9237,36900.0
2012-10-01 11:30:00,66.46,66.48,66.33,66.35,89400.0,49.9237,49.9387,49.8261,49.8411,89400.0
2012-10-01 12:00:00,66.34,66.41,66.34,66.41,35700.0,49.8336,49.8861,49.8336,49.8861,35700.0
2012-10-01 12:30:00,66.41,66.44,66.2,66.25,10400.0,49.8861,49.9087,49.7284,49.766,10400.0
2012-10-01 13:00:00,66.26,66.27,66.04,66.17,18300.0,49.7735,49.781,49.6082,49.7059,18300.0
2012-10-01 13:30:00,66.16,66.21,66.05,66.2,26400.0,49.6984,49.7359,49.6157,49.7284,26400.0
2012-10-01 14:00:00,66.2,66.27,66.12,66.15,17100.0,49.7284,49.781,49.6683,49.6908,17100.0
2012-10-01 14:30:00,66.17,66.23,66.13,66.22,17100.0,49.7059,49.7509,49.6758,49.7434,17100.0
2012-10-01 15:00:00,66.21,66.21,65.83,65.93,39100.0,49.7359,49.7359,49.4505,49.5256,39100.0
2012-10-01 15:30:00,65.92,66.02,65.85,65.94,48200.0,49.5181,49.5932,49.4655,49.5331,48200.0
2012-10-02 09:30:00,66.27,66.34,66.17,66.17,11100.0,49.781,49.8336,49.7059,49.7059,11100.0
2012-10-02 10:00:00,66.14,66.15,66.04,66.11,21300.0,49.6833,49.6908,49.6082,49.6608,21300.0
2012-10-02 10:30:00,66.15,66.26,65.98,66.01,42400.0,49.6908,49.7735,49.5631,49.5857,42400.0
2012-10-02 11:00:00,66.0,66.1,65.97,66.02,47700.0,49.5782,49.6533,49.5556,49.5932,47700.0
2012-10-02 11:30:00,66.04,66.13,65.81,65.9,41000.0,49.6082,49.6758,49.4354,49.503,41000.0
2012-10-02 12:00:00,65.87,66.03,65.87,65.98,15400.0,49.4805,49.6007,49.4805,49.5631,15400.0
2012-10-02 12:30:00,65.97,66.0,65.92,65.96,10400.0,49.5556,49.5782,49.5181,49.5481,10400.0
2012-10-02 13:00:00,65.96,66.0,65.95,65.97,25700.0,49.5481,49.5782,49.5406,49.5556,25700.0
2012-10-02 13:30:00,65.97,66.1,65.86,65.93,14300.0,49.5556,49.6533,49.473,49.5256,14300.0
2012-10-02 14:00:00,65.94,65.98,65.82,65.88,42200.0,49.5331,49.5631,49.4429,49.488,42200.0
2012-10-02 14:30:00,65.86,65.89,65.81,65.82,32200.0,49.473,49.4955,49.4354,49.4429,32200.0
2012-10-02 15:00:00,65.83,65.95,65.8,65.95,64900.0,49.4505,49.5406,49.4279,49.5406,64900.0
2012-10-02 15:30:00,65.95,66.08,65.94,66.08,151600.0,49.5406,49.6383,49.5331,49.6383,151600.0
2012-10-03 09:30:00,66.25,66.25,65.96,65.98,10000.0,49.766,49.766,49.5481,49.5631,10000.0
2012-10-03 10:00:00,66.02,66.26,65.89,66.22,18300.0,49.5932,49.7735,49.4955,49.7434,18300.0
2012-10-03 10:30:00,66.21,66.24,66.12,66.14,87500.0,49.7359,49.7584,49.6683,49.6833,87500.0
2012-10-03 11:00:00,66.17,66.42,66.17,66.38,30200.0,49.7059,49.8937,49.7059,49.8636,30200.0
2012-10-03 11:30:00,66.37,66.48,66.35,66.45,17800.0,49.8561,49.9387,49.8411,49.9162,17800.0
2012-10-03 12:00:00,66.44,66.5,66.42,66.5,3600.0,49.9087,49.9538,49.8937,49.9538,3600.0
2012-10-03 12:30:00,66.51,66.52,66.47,66.47,3800.0,49.9613,49.9688,49.9312,49.9312,3800.0
2012-10-03 13:00:00,66.49,66.49,66.45,66.46,12100.0,49.9462,49.9462,49.9162,49.9237,12100.0
2012-10-03 13:30:00,66.4,66.41,66.25,66.3,15600.0,49.8786,49.8861,49.766,49.8035,15600.0
2012-10-03 14:00:00,66.32,66.35,66.21,66.21,10200.0,49.8185,49.8411,49.7359,49.7359,10200.0
2012-10-03 14:30:00,66.22,66.34,66.22,66.24,64200.0,49.7434,49.8336,49.7434,49.7584,64200.0
2012-10-03 15:00:00,66.25,66.33,66.16,66.32,99500.0,49.766,49.8261,49.6984,49.8185,99500.0
2012-10-03 15:30:00,66.31,66.37,66.25,66.31,169100.0,49.811,49.8561,49.766,49.811,169100.0
2012-10-04 09:30:00,66.63,66.71,66.54,66.69,127500.0,50.0514,50.1115,49.9838,50.0965,127500.0
2012-10-04 10:00:00,66.7,66.99,66.66,66.92,26400.0,50.104,50.3218,50.0739,50.2693,26400.0
2012-10-04 10:30:00,66.88,66.9,66.82,66.89,27700.0,50.2392,50.2542,50.1941,50.2467,27700.0
2012-10-04 11:00:00,66.91,66.91,66.75,66.75,51500.0,50.2617,50.2617,50.1416,50.1416,51500.0
2012-10-04 11:30:00,66.72,66.8,66.71,66.78,23800.0,50.119,50.1791,50.1115,50.1641,23800.0
2012-10-04 12:00:00,66.77,66.89,66.77,66.86,11200.0,50.1566,50.2467,50.1566,50.2242,11200.0
2012-10-04 12:30:00,66.87,66.89,66.8,66.82,19400.0,50.2317,50.2467,50.1791,50.1941,19400.0
2012-10-04 13:00:00,66.83,66.94,66.83,66.93,29300.0,50.2016,50.2843,50.2016,50.2768,29300.0
2012-10-04 13:30:00,66.92,66.98,66.89,66.94,26700.0,50.2693,50.3143,50.2467,50.2843,26700.0
2012-10-04 14:00:00,66.96,66.96,66.83,66.87,28600.0,50.2993,50.2993,50.2016,50.2317,28600.0
2012-10-04 14:30:00,66.9,66.95,66.87,66.92,24000.0,50.2542,50.2918,50.2317,50.2693,24000.0
2012-10-04 15:00:00,66.93,66.97,66.89,66.91,9000.0,50.2768,50.3068,50.2467,50.2617,9000.0
2012-10-04 15:30:00,66.91,66.98,66.86,66.98,51800.0,50.2617,50.3143,50.2242,50.3143,51800.0
2012-10-05 09:30:00,67.38,67.46,67.31,67.41,17700.0,50.6148,50.6749,50.5622,50.6373,17700.0
2012-10-05 10:00:00,67.41,67.49,67.32,67.48,37500.0,50.6373,50.6974,50.5697,50.6899,37500.0
2012-10-05 10:30:00,67.46,67.48,67.31,67.38,217700.0,50.6749,50.6899,50.5622,50.6148,217700.0
2012-10-05 11:00:00,67.38,67.38,67.3,67.32,192200.0,50.6148,50.6148,50.5547,50.5697,192200.0
2012-10-05 11:30:00,67.32,67.37,67.26,67.32,44500.0,50.5697,50.6073,50.5247,50.5697,44500.0
2012-10-05 12:00:00,67.33,67.37,67.26,67.34,45200.0,50.5772,50.6073,50.5247,50.5847,45200.0
2012-10-05 12:30:00,67.34,67.39,67.31,67.35,8800.0,50.5847,50.6223,50.5622,50.5923,8800.0
2012-10-05 13:00:00,67.37,67.37,67.24,67.24,7300.0,50.6073,50.6073,50.5096,50.5096,7300.0
2012-10-05 13:30:00,67.2,67.24,67.15,67.18,20600.0,50.4796,50.5096,50.442,50.4646,20600.0
2012-10-05 14:00:00,67.17,67.2,67.09,67.16,27700.0,50.457,50.4796,50.397,50.4495,27700.0
2012-10-05 14:30:00,67.15,67.16,66.96,66.96,29100.0,50.442,50.4495,50.2993,50.2993,29100.0
2012-10-05 15:00:00,66.95,67.03,66.88,67.0,34900.0,50.2918,50.3519,50.2392,50.3293,34900.0
2012-10-05 15:30:00,67.0,67.03,66.82,67.02,55800.0,50.3293,50.3519,50.1941,50.3444,55800.0
2012-10-08 09:30:00,66.77,66.84,66.71,66.84,11100.0,50.1566,50.2092,50.1115,50.2092,11100.0
2012-10-08 10:00:00,66.81,66.87,66.75,66.76,23800.0,50.1866,50.2317,50.1416,50.1491,23800.0
2012-10-08 10:30:00,66.77,66.93,66.77,66.9,31700.0,50.1566,50.2768,50.1566,50.2542,31700.0
2012-10-08 11:00:00,66.86,66.9,66.81,66.81,8600.0,50.2242,50.2542,50.1866,50.1866,8600.0
2012-10-08 11:30:00,66.81,66.81,66.76,66.8,10200.0,50.1866,50.1866,50.1491,50.1791,10200.0
2012-10-08 12:00:00,66.79,66.84,66.79,66.83,12900.0,50.1716,50.2092,50.1716,50.2016,12900.0
2012-10-08 12:30:00,66.82,66.89,66.82,66.88,6600.0,50.1941,50.2467,50.1941,50.2392,6600.0
2012-10-08 13:00:00,66.88,66.91,66.83,66.87,5400.0,50.2392,50.2617,50.2016,50.2317,5400.0
2012-10-08 13:30:00,66.88,66.9,66.84,66.85,7000.0,50.2392,50.2542,50.2092,50.2167,7000.0
2012-10-08 14:00:00,66.89,66.9,66.85,66.87,12000.0,50.2467,50.2542,50.2167,50.2317,12000.0
2012-10-08 14:30:00,66.87,66.88,66.83,66.86,69700.0,50.2317,50.2392,50.2016,50.2242,69700.0
2012-10-08 15:00:00,66.86,66.98,66.86,66.91,49800.0,50.2242,50.3143,50.2242,50.2617,49800.0
2012-10-08 15:30:00,66.93,66.93,66.85,66.89,24500.0,50.2768,50.2768,50.2167,50.2467,24500.0
2012-10-09 09:30:00,66.88,66.94,66.81,66.83,19600.0,50.2392,50.2843,50.1866,50.2016,19600.0
2012-10-09 10:00:00,66.87,66.98,66.86,66.87,8300.0,50.2317,50.3143,50.2242,50.2317,8300.0
2012-10-09 10:30:00,66.87,66.93,66.5,66.5,25300.0,50.2317,50.2768,49.9538,49.9538,25300.0
2012-10-09 11:00:00,66.53,66.54,66.41,66.42,22200.0,49.9763,49.9838,49.8861,49.8937,22200.0
2012-10-09 11:30:00,66.41,66.48,66.38,66.43,20400.0,49.8861,49.9387,49.8636,49.9012,20400.0
2012-10-09 12:00:00,66.45,66.54,66.43,66.44,26500.0,49.9162,49.9838,49.9012,49.9087,26500.0
2012-10-09 12:30:00,66.46,66.47,66.38,66.39,40300.0,49.9237,49.9312,49.8636,49.8711,40300.0
2012-10-09 13:00:00,66.38,66.5,66.38,66.46,20200.0,49.8636,49.9538,49.8636,49.9237,20200.0
2012-10-09 13:30:00,66.47,66.56,66.45,66.47,16700.0,49.9312,49.9988,49.9162,49.9312,16700.0
2012-10-09 14:00:00,66.46,66.56,66.45,66.51,531500.0,49.9237,49.9988,49.9162,49.9613,531500.0
2012-10-09 14:30:00,66.5,66.56,66.39,66.56,20700.0,49.9538,49.9988,49.8711,49.9988,20700.0
2012-10-09 15:00:00,66.58,66.58,66.34,66.34,12400.0,50.0138,50.0138,49.8336,49.8336,12400.0
2012-10-09 15:30:00,66.35,66.43,66.26,66.29,20500.0,49.8411,49.9012,49.7735,49.796,20500.0
2012-10-10 09:30:00,66.28,66.28,66.11,66.11,10200.0,49.7885,49.7885,49.6608,49.6608,10200.0
2012-10-10 10:00:00,66.19,66.3,66.17,66.29,8100.0,49.7209,49.8035,49.7059,49.796,8100.0
2012-10-10 10:30:00,66.35,66.35,66.2,66.22,15200.0,49.8411,49.8411,49.7284,49.7434,15200.0
2012-10-10 11:00:00,66.21,66.26,66.16,66.16,14000.0,49.7359,49.7735,49.6984,49.6984,14000.0
2012-10-10 11:30:00,66.14,66.14,65.98,66.02,9300.0,49.6833,49.6833,49.5631,49.5932,9300.0
2012-10-10 12:00:00,66.01,66.04,65.98,66.01,16700.0,49.5857,49.6082,49.5631,49.5857,16700.0
2012-10-10 12:30:00,66.02,66.02,65.79,65.79,18100.0,49.5932,49.5932,49.4204,49.4204,18100.0
2012-10-10 13:00:00,65.81,65.9,65.76,65.9,23400.0,49.4354,49.503,49.3979,49.503,23400.0
2012-10-10 13:30:00,65.88,65.93,65.82,65.85,32500.0,49.488,49.5256,49.4429,49.4655,32500.0
2012-10-10 14:00:00,65.91,65.99,65.86,65.89,16700.0,49.5106,49.5707,49.473,49.4955,16700.0
2012-10-10 14:30:00,65.9,65.93,65.81,65.88,180200.0,49.503,49.5256,49.4354,49.488,180200.0
2012-10-10 15:00:00,65.9,65.97,65.84,65.91,27000.0,49.503,49.5556,49.458,49.5106,27000.0
2012-10-10 15:30:00,65.9,65.92,65.8,65.9,84900.0,49.503,49.5181,49.4279,49.503,84900.0
2012-10-11 09:30:00,66.37,66.37,66.24,66.24,14300.0,49.8561,49.8561,49.7584,49.7584,14300.0
2012-10-11 10:00:00,66.26,66.36,66.25,66.33,4300.0,49.7735,49.8486,49.766,49.8261,4300.0
2012-10-11 10:30:00,66.33,66.47,66.33,66.43,14900.0,49.8261,49.9312,49.8261,49.9012,14900.0
2012-10-11 11:00:00,66.44,66.49,66.29,66.34,18700.0,49.9087,49.9462,49.796,49.8336,18700.0
2012-10-11 11:30:00,66.34,66.34,66.18,66.21,12400.0,49.8336,49.8336,49.7134,49.7359,12400.0
2012-10-11 12:00:00,66.22,66.28,66.19,66.2,13100.0,49.7434,49.7885,49.7209,49.7284,13100.0
2012-10-11 12:30:00,66.22,66.31,66.2,66.27,45300.0,49.7434,49.811,49.7284,49.781,45300.0
2012-10-11 13:00:00,66.26,66.29,66.16,66.19,50400.0,49.7735,49.796,49.6984,49.7209,50400.0
2012-10-11 13:30:00,66.18,66.18,66.02,66.02,10100.0,49.7134,49.7134,49.5932,49.5932,10100.0
2012-10-11 14:00:00,66.09,66.16,66.04,66.15,37500.0,49.6458,49.6984,49.6082,49.6908,37500.0
2012-10-11 14:30:00,66.13,66.14,66.01,66.06,17000.0,49.6758,49.6833,49.5857,49.6232,17000.0
2012-10-11 15:00:00,66.04,66.14,66.03,66.14,14100.0,49.6082,49.6833,49.6007,49.6833,14100.0
2012-10-11 15:30:00,66.14,66.14,66.01,66.02,19600.0,49.6833,49.6833,49.5857,49.5932,19600.0
2012-10-12 09:30:00,65.91,66.04,65.78,66.01,32700.0,49.5106,49.6082,49.4129,49.5857,32700.0
2012-10-12 10:00:00,66.0,66.08,65.86,65.91,45100.0,49.5782,49.6383,49.473,49.5106,45100.0
2012-10-12 10:30:00,65.89,65.95,65.81,65.9,44700.0,49.4955,49.5406,49.4354,49.503,44700.0
2012-10-12 11:00:00,65.86,65.86,65.66,65.66,6100.0,49.473,49.473,49.3228,49.3228,6100.0
2012-10-12 11:30:00,65.63,65.63,65.45,65.53,31500.0,49.3002,49.3002,49.165,49.2251,31500.0
2012-10-12 12:00:00,65.52,65.6,65.52,65.52,12000.0,49.2176,49.2777,49.2176,49.2176,12000.0
2012-10-12 12:30:00,65.52,65.57,65.48,65.55,7500.0,49.2176,49.2552,49.1875,49.2401,7500.0
2012-10-12 13:00:00,65.52,65.54,65.51,65.53,1400.0,49.2176,49.2326,49.2101,49.2251,1400.0
2012-10-12 13:30:00,65.53,65.56,65.47,65.56,3300.0,49.2251,49.2476,49.18,49.2476,3300.0
2012-10-12 14:00:00,65.56,65.65,65.54,65.64,8000.0,49.2476,49.3152,49.2326,49.3077,8000.0
2012-10-12 14:30:00,65.66,65.71,65.61,65.66,6700.0,49.3228,49.3603,49.2852,49.3228,6700.0
2012-10-12 15:00:00,65.66,65.67,65.59,65.64,59000.0,49.3228,49.3303,49.2702,49.3077,59000.0
2012-10-12 15:30:00,65.64,65.65,65.55,65.62,8400.0,49.3077,49.3152,49.2401,49.2927,8400.0
2012-10-15 09:30:00,65.72,65.78,65.62,65.72,17800.0,49.3678,49.4129,49.2927,49.3678,17800.0
2012-10-15 10:00:00,65.7,65.75,65.6,65.61,12200.0,49.3528,49.3904,49.2777,49.2852,12200.0
2012-10-15 10:30:00,65.54,65.66,65.54,65.62,4000.0,49.2326,49.3228,49.2326,49.2927,4000.0
2012-10-15 11:00:00,65.63,65.8,65.61,65.75,6600.0,49.3002,49.4279,49.2852,49.3904,6600.0
2012-10-15 11:30:00,65.77,65.95,65.77,65.87,6500.0,49.4054,49.5406,49.4054,49.4805,6500.0
2012-10-15 12:00:00,65.89,66.04,65.89,66.04,5000.0,49.4955,49.6082,49.4955,49.6082,5000.0
2012-10-15 12:30:00,66.01,66.1,66.01,66.05,2200.0,49.5857,49.6533,49.5857,49.6157,2200.0
2012-10-15 13:00:00,66.05,66.1,66.01,66.02,8800.0,49.6157,49.6533,49.5857,49.5932,8800.0
2012-10-15 13:30:00,66.04,66.06,66.01,66.04,4700.0,49.6082,49.6232,49.5857,49.6082,4700.0
2012-10-15 14:00:00,66.05,66.08,66.03,66.04,14800.0,49.6157,49.6383,49.6007,49.6082,14800.0
2012-10-15 14:30:00,66.03,66.03,65.89,65.95,14900.0,49.6007,49.6007,49.4955,49.5406,14900.0
2012-10-15 15:00:00,65.97,66.07,65.93,66.05,11200.0,49.5556,49.6307,49.5256,49.6157,11200.0
2012-10-15 15:30:00,66.07,66.22,66.02,66.17,34600.0,49.6307,49.7434,49.5932,49.7059,34600.0
2012-10-16 09:30:00,66.47,66.7,66.46,66.7,19600.0,49.9312,50.104,49.9237,50.104,19600.0
2012-10-16 10:00:00,66.73,66.77,66.69,66.73,12900.0,50.1265,50.1566,50.0965,50.1265,12900.0
2012-10-16 10:30:00,66.74,66.8,66.61,66.73,11500.0,50.134,50.1791,50.0364,50.1265,11500.0
2012-10-16 11:00:00,66.7,66.79,66.68,66.79,10600.0,50.104,50.1716,50.089,50.1716,10600.0
2012-10-16 11:30:00,66.81,66.82,66.74,66.8,11000.0,50.1866,50.1941,50.134,50.1791,11000.0
2012-10-16 12:00:00,66.8,66.84,66.77,66.77,5100.0,50.1791,50.2092,50.1566,50.1566,5100.0
2012-10-16 12:30:00,66.79,66.81,66.77,66.78,2000.0,50.1716,50.1866,50.1566,50.1641,2000.0
2012-10-16 13:00:00,66.78,66.82,66.78,66.81,6200.0,50.1641,50.1941,50.1641,50.1866,6200.0
2012-10-16 13:30:00,66.82,66.84,66.79,66.82,9800.0,50.1941,50.2092,50.1716,50.1941,9800.0
2012-10-16 14:00:00,66.8,66.81,66.68,66.68,4600.0,50.1791,50.1866,50.089,50.089,4600.0
2012-10-16 14:30:00,66.68,66.71,66.66,66.7,5900.0,50.089,50.1115,50.0739,50.104,5900.0
2012-10-16 15:00:00,66.7,66.7,66.61,66.63,12300.0,50.104,50.104,50.0364,50.0514,12300.0
2012-10-16 15:30:00,66.66,66.8,66.65,66.76,20500.0,50.0739,50.1791,50.0664,50.1491,20500.0
2012-10-17 09:30:00,66.94,67.12,66.88,67.12,18000.0,50.2843,50.4195,50.2392,50.4195,18000.0
2012-10-17 10:00:00,67.1,67.25,67.09,67.24,5700.0,50.4045,50.5171,50.397,50.5096,5700.0
2012-10-17 10:30:00,67.26,67.3,67.21,67.23,20100.0,50.5247,50.5547,50.4871,50.5021,20100.0
2012-10-17 11:00:00,67.23,67.23,67.17,67.2,14700.0,50.5021,50.5021,50.457,50.4796,14700.0
2012-10-17 11:30:00,67.2,67.26,67.19,67.25,9700.0,50.4796,50.5247,50.4721,50.5171,9700.0
2012-10-17 12:00:00,67.26,67.38,67.25,67.34,17000.0,50.5247,50.6148,50.5171,50.5847,17000.0
2012-10-17 12:30:00,67.33,67.35,67.32,67.33,4000.0,50.5772,50.5923,50.5697,50.5772,4000.0
2012-10-17 13:00:00,67.33,67.35,67.28,67.28,5000.0,50.5772,50.5923,50.5397,50.5397,5000.0
2012-10-17 13:30:00,67.29,67.3,67.14,67.18,10400.0,50.5472,50.5547,50.4345,50.4646,10400.0
2012-10-17 14:00:00,67.18,67.29,67.17,67.27,22000.0,50.4646,50.5472,50.457,50.5322,22000.0
2012-10-17 14:30:00,67.29,67.34,67.27,67.33,20600.0,50.5472,50.5847,50.5322,50.5772,20600.0
2012-10-17 15:00:00,67.35,67.41,67.31,67.36,13100.0,50.5923,50.6373,50.5622,50.5998,13100.0
2012-10-17 15:30:00,67.35,67.41,67.32,67.37,20500.0,50.5923,50.6373,50.5697,50.6073,20500.0
2012-10-18 09:30:00,67.28,67.39,67.25,67.38,34900.0,50.5397,50.6223,50.5171,50.6148,34900.0
2012-10-18 10:00:00,67.41,67.53,67.26,67.33,41400.0,50.6373,50.7275,50.5247,50.5772,41400.0
2012-10-18 10:30:00,67.34,67.48,67.34,67.46,15000.0,50.5847,50.6899,50.5847,50.6749,15000.0
2012-10-18 11:00:00,67.48,67.55,67.48,67.52,4800.0,50.6899,50.7425,50.6899,50.72,4800.0
2012-10-18 11:30:00,67.54,67.65,67.52,67.65,18200.0,50.735,50.8176,50.72,50.8176,18200.0
2012-10-18 12:00:00,67.67,67.72,67.64,67.65,3200.0,50.8326,50.8702,50.8101,50.8176,3200.0
2012-10-18 12:30:00,67.65,67.65,67.54,67.56,17400.0,50.8176,50.8176,50.735,50.75,17400.0
2012-10-18 13:00:00,67.56,67.6,67.44,67.54,8700.0,50.75,50.7801,50.6599,50.735,8700.0
2012-10-18 13:30:00,67.55,67.55,67.37,67.39,12600.0,50.7425,50.7425,50.6073,50.6223,12600.0
2012-10-18 14:00:00,67.39,67.51,67.38,67.42,9400.0,50.6223,50.7125,50.6148,50.6448,9400.0
2012-10-18 14:30:00,67.41,67.42,67.25,67.39,7800.0,50.6373,50.6448,50.5171,50.6223,7800.0
2012-10-18 15:00:00,67.39,67.45,67.33,67.42,24200.0,50.6223,50.6674,50.5772,50.6448,24200.0
2012-10-18 15:30:00,67.44,67.53,67.43,67.46,42500.0,50.6599,50.7275,50.6524,50.6749,42500.0
2012-10-19 09:30:00,67.28,67.28,66.97,67.05,21100.0,50.5397,50.5397,50.3068,50.3669,21100.0
2012-10-19 10:00:00,67.05,67.08,66.97,67.04,10400.0,50.3669,50.3894,50.3068,50.3594,10400.0
2012-10-19 10:30:00,66.99,67.01,66.95,66.98,9600.0,50.3218,50.3369,50.2918,50.3143,9600.0
2012-10-19 11:00:00,66.96,66.97,66.76,66.81,27100.0,50.2993,50.3068,50.1491,50.1866,27100.0
2012-10-19 11:30:00,66.81,66.85,66.66,66.72,32900.0,50.1866,50.2167,50.0739,50.119,32900.0
2012-10-19 12:00:00,66.72,66.72,66.5,66.54,18600.0,50.119,50.119,49.9538,49.9838,18600.0
2012-10-19 12:30:00,66.55,66.65,66.55,66.59,12400.0,49.9913,50.0664,49.9913,50.0214,12400.0
2012-10-19 13:00:00,66.57,66.66,66.56,66.59,11400.0,50.0063,50.0739,49.9988,50.0214,11400.0
2012-10-19 13:30:00,66.58,66.59,66.33,66.36,22800.0,50.0138,50.0214,49.8261,49.8486,22800.0
2012-10-19 14:00:00,66.39,66.45,66.18,66.23,26700.0,49.8711,49.9162,49.7134,49.7509,26700.0
2012-10-19 14:30:00,66.26,66.39,66.2,66.38,18800.0,49.7735,49.8711,49.7284,49.8636,18800.0
2012-10-19 15:00:00,66.33,66.47,66.28,66.45,20200.0,49.8261,49.9312,49.7885,49.9162,20200.0
2012-10-19 15:30:00,66.41,66.54,66.39,66.4,30500.0,49.8861,49.9838,49.8711,49.8786,30500.0
2012-10-22 09:30:00,66.3,66.4,66.19,66.31,7000.0,49.8035,49.8786,49.7209,49.811,7000.0
2012-10-22 10:00:00,66.38,66.49,66.35,66.39,9500.0,49.8636,49.9462,49.8411,49.8711,9500.0
2012-10-22 10:30:00,66.39,66.4,66.24,66.28,11700.0,49.8711,49.8786,49.7584,49.7885,11700.0
2012-10-22 11:00:00,66.28,66.33,66.08,66.09,6600.0,49.7885,49.8261,49.6383,49.6458,6600.0
2012-10-22 11:30:00,66.11,66.29,66.11,66.21,7400.0,49.6608,49.796,49.6608,49.7359,7400.0
2012-10-22 12:00:00,66.18,66.25,66.15,66.17,7900.0,49.7134,49.766,49.6908,49.7059,7900.0
2012-10-22 12:30:00,66.2,66.2,66.13,66.13,6300.0,49.7284,49.7284,49.6758,49.6758,6300.0
2012-10-22 13:00:00,66.16,66.16,65.89,65.89,9200.0,49.6984,49.6984,49.4955,49.4955,9200.0
2012-10-22 13:30:00,65.9,65.97,65.78,65.9,19500.0,49.503,49.5556,49.4129,49.503,19500.0
2012-10-22 14:00:00,65.88,66.0,65.85,65.92,24800.0,49.488,49.5782,49.4655,49.5181,24800.0
2012-10-22 14:30:00,65.95,65.95,65.86,65.89,13600.0,49.5406,49.5406,49.473,49.4955,13600.0
2012-10-22 15:00:00,65.91,66.07,65.85,66.07,20300.0,49.5106,49.6307,49.4655,49.6307,20300.0
2012-10-22 15:30:00,66.04,66.35,66.01,66.31,16300.0,49.6082,49.8411,49.5857,49.811,16300.0
2012-10-23 09:30:00,65.5,65.51,65.27,65.36,21200.0,49.2026,49.2101,49.0298,49.0974,21200.0
2012-10-23 10:00:00,65.38,65.44,65.19,65.2,26100.0,49.1124,49.1575,48.9697,48.9772,26100.0
2012-10-23 10:30:00,65.19,65.19,65.0,65.16,40900.0,48.9697,48.9697,48.827,48.9472,40900.0
2012-10-23 11:00:00,65.16,65.26,65.13,65.22,48900.0,48.9472,49.0223,48.9246,48.9922,48900.0
2012-10-23 11:30:00,65.19,65.2,65.07,65.17,27800.0,48.9697,48.9772,48.8796,48.9547,27800.0
2012-10-23 12:00:00,65.18,65.28,65.13,65.25,24800.0,48.9622,49.0373,48.9246,49.0148,24800.0
2012-10-23 12:30:00,65.27,65.36,65.25,65.32,291400.0,49.0298,49.0974,49.0148,49.0674,291400.0
2012-10-23 13:00:00,65.33,65.42,65.28,65.33,22500.0,49.0749,49.1425,49.0373,49.0749,22500.0
2012-10-23 13:30:00,65.32,65.36,65.24,65.36,23400.0,49.0674,49.0974,49.0073,49.0974,23400.0
2012-10-23 14:00:00,65.37,65.44,65.22,65.35,101200.0,49.1049,49.1575,48.9922,49.0899,101200.0
2012-10-23 14:30:00,65.35,65.53,65.32,65.5,54100.0,49.0899,49.2251,49.0674,49.2026,54100.0
2012-10-23 15:00:00,65.5,65.57,65.41,65.41,49200.0,49.2026,49.2552,49.135,49.135,49200.0
2012-10-23 15:30:00,65.42,65.45,65.28,65.34,54200.0,49.1425,49.165,49.0373,49.0824,54200.0
2012-10-24 09:30:00,65.55,65.62,65.37,65.43,22200.0,49.2401,49.2927,49.1049,49.15,22200.0
2012-10-24 10:00:00,65.45,65.47,65.27,65.42,18900.0,49.165,49.18,49.0298,49.1425,18900.0
2012-10-24 10:30:00,65.33,65.54,65.33,65.49,18900.0,49.0749,49.2326,49.0749,49.1951,18900.0
2012-10-24 11:00:00,65.55,65.56,65.41,65.44,26100.0,49.2401,49.2476,49.135,49.1575,26100.0
2012-10-24 11:30:00,65.5,65.5,65.34,65.35,12700.0,49.2026,49.2026,49.0824,49.0899,12700.0
2012-10-24 12:00:00,65.36,65.43,65.34,65.42,8200.0,49.0974,49.15,49.0824,49.1425,8200.0
2012-10-24 12:30:00,65.45,65.53,65.44,65.51,17800.0,49.165,49.2251,49.1575,49.2101,17800.0
2012-10-24 13:00:00,65.52,65.52,65.44,65.47,7200.0,49.2176,49.2176,49.1575,49.18,7200.0
2012-10-24 13:30:00,65.49,65.49,65.42,65.45,6400.0,49.1951,49.1951,49.1425,49.165,6400.0
2012-10-24 14:00:00,65.47,65.53,65.26,65.5,27300.0,49.18,49.2251,49.0223,49.2026,27300.0
2012-10-24 14:30:00,65.49,65.5,65.29,65.29,32600.0,49.1951,49.2026,49.0448,49.0448,32600.0
2012-10-24 15:00:00,65.27,65.34,65.1,65.17,81200.0,49.0298,49.0824,48.9021,48.9547,81200.0
2012-10-24 15:30:00,65.21,65.21,65.07,65.15,78400.0,48.9847,48.9847,48.8796,48.9397,78400.0
2012-10-25 09:30:00,65.65,65.79,65.58,65.62,23300.0,49.3152,49.4204,49.2627,49.2927,23300.0
2012-10-25 10:00:00,65.62,65.62,65.49,65.49,16300.0,49.2927,49.2927,49.1951,49.1951,16300.0
2012-10-25 10:30:00,65.47,65.47,65.27,65.37,23900.0,49.18,49.18,49.0298,49.1049,23900.0
2012-10-25 11:00:00,65.34,65.4,65.15,65.18,29400.0,49.0824,49.1275,48.9397,48.9622,29400.0
2012-10-25 11:30:00,65.18,65.2,64.94,65.1,35400.0,48.9622,48.9772,48.7819,48.9021,35400.0
2012-10-25 12:00:00,65.06,65.12,65.01,65.09,12400.0,48.872,48.9171,48.8345,48.8946,12400.0
2012-10-25 12:30:00,65.08,65.33,65.01,65.32,27500.0,48.8871,49.0749,48.8345,49.0674,27500.0
2012-10-25 13:00:00,65.31,65.37,65.25,65.37,73200.0,49.0598,49.1049,49.0148,49.1049,73200.0
2012-10-25 13:30:00,65.36,65.38,65.25,65.33,44700.0,49.0974,49.1124,49.0148,49.0749,44700.0
2012-10-25 14:00:00,65.35,65.35,65.22,65.29,19900.0,49.0899,49.0899,48.9922,49.0448,19900.0
2012-10-25 14:30:00,65.31,65.39,65.29,65.3,41200.0,49.0598,49.1199,49.0448,49.0523,41200.0
2012-10-25 15:00:00,65.29,65.31,65.2,65.23,70200.0,49.0448,49.0598,48.9772,48.9998,70200.0
2012-10-25 15:30:00,65.25,65.4,65.23,65.39,69200.0,49.0148,49.1275,48.9998,49.1199,69200.0
2012-10-26 09:30:00,65.31,65.54,65.22,65.22,163300.0,49.0598,49.2326,48.9922,48.9922,163300.0
2012-10-26 10:00:00,65.21,65.33,65.14,65.14,23200.0,48.9847,49.0749,48.9321,48.9321,23200.0
2012-10-26 10:30:00,65.14,65.24,64.97,65.02,67300.0,48.9321,49.0073,48.8044,48.842,67300.0
2012-10-26 11:00:00,65.03,65.18,64.99,65.17,60600.0,48.8495,48.9622,48.8195,48.9547,60600.0
2012-10-26 11:30:00,65.16,65.21,65.02,65.05,76200.0,48.9472,48.9847,48.842,48.8645,76200.0
2012-10-26 12:00:00,65.05,65.07,64.89,65.06,25400.0,48.8645,48.8796,48.7443,48.872,25400.0
2012-10-26 12:30:00,65.06,65.12,64.95,65.12,42900.0,48.872,48.9171,48.7894,48.9171,42900.0
2012-10-26 13:00:00,65.12,65.13,65.01,65.11,16800.0,48.9171,48.9246,48.8345,48.9096,16800.0
2012-10-26 13:30:00,65.12,65.3,65.1,65.22,20300.0,48.9171,49.0523,48.9021,48.9922,20300.0
2012-10-26 14:00:00,65.22,65.26,65.17,65.25,27300.0,48.9922,49.0223,48.9547,49.0148,27300.0
2012-10-26 14:30:00,65.25,65.36,65.23,65.28,39300.0,49.0148,49.0974,48.9998,49.0373,39300.0
2012-10-26 15:00:00,65.27,65.44,65.27,65.42,25500.0,49.0298,49.1575,49.0298,49.1425,25500.0
2012-10-26 15:30:00,65.47,65.47,65.19,65.24,67600.0,49.18,49.18,48.9697,49.0073,67600.0
2012-10-31 09:30:00,65.63,65.7,65.44,65.55,59800.0,49.3002,49.3528,49.1575,49.2401,59800.0
2012-10-31 10:00:00,65.54,65.57,65.46,65.51,66600.0,49.2326,49.2552,49.1725,49.2101,66600.0
2012-10-31 10:30:00,65.51,65.51,65.3,65.34,19100.0,49.2101,49.2101,49.0523,49.0824,19100.0
2012-10-31 11:00:00,65.31,65.31,65.14,65.2,31000.0,49.0598,49.0598,48.9321,48.9772,31000.0
2012-10-31 11:30:00,65.29,65.32,65.22,65.25,272100.0,49.0448,49.0674,48.9922,49.0148,272100.0
2012-10-31 12:00:00,65.23,65.25,65.08,65.08,37800.0,48.9998,49.0148,48.8871,48.8871,37800.0
2012-10-31 12:30:00,65.06,65.17,65.06,65.17,182800.0,48.872,48.9547,48.872,48.9547,182800.0
2012-10-31 13:00:00,65.17,65.22,65.11,65.2,25200.0,48.9547,48.9922,48.9096,48.9772,25200.0
2012-10-31 13:30:00,65.21,65.24,65.16,65.22,28200.0,48.9847,49.0073,48.9472,48.9922,28200.0
2012-10-31 14:00:00,65.21,65.32,65.21,65.28,696400.0,48.9847,49.0674,48.9847,49.0373,696400.0
2012-10-31 14:30:00,65.28,65.32,65.19,65.22,154900.0,49.0373,49.0674,48.9697,48.9922,154900.0
2012-10-31 15:00:00,65.21,65.45,65.16,65.44,181200.0,48.9847,49.165,48.9472,49.1575,181200.0
2012-10-31 15:30:00,65.43,65.45,65.32,65.35,143400.0,49.15,49.165,49.0674,49.0899,143400.0
2012-11-01 09:30:00,65.52,65.76,65.45,65.68,52700.0,49.2176,49.3979,49.165,49.3378,52700.0
2012-11-01 10:00:00,65.74,65.96,65.74,65.89,32700.0,49.3829,49.5481,49.3829,49.4955,32700.0
2012-11-01 10:30:00,65.89,66.05,65.89,65.94,44800.0,49.4955,49.6157,49.4955,49.5331,44800.0
2012-11-01 11:00:00,65.9,66.0,65.86,65.91,13400.0,49.503,49.5782,49.473,49.5106,13400.0
2012-11-01 11:30:00,65.95,66.05,65.95,66.01,7000.0,49.5406,49.6157,49.5406,49.5857,7000.0
2012-11-01 12:00:00,65.99,66.04,65.99,66.02,26000.0,49.5707,49.6082,49.5707,49.5932,26000.0
2012-11-01 12:30:00,66.05,66.05,65.93,65.95,10000.0,49.6157,49.6157,49.5256,49.5406,10000.0
2012-11-01 13:00:00,65.94,65.96,65.89,65.93,22700.0,49.5331,49.5481,49.4955,49.5256,22700.0
2012-11-01 13:30:00,65.92,66.0,65.91,65.91,24800.0,49.5181,49.5782,49.5106,49.5106,24800.0
2012-11-01 14:00:00,65.93,65.99,65.87,65.94,45000.0,49.5256,49.5707,49.4805,49.5331,45000.0
2012-11-01 14:30:00,65.95,66.06,65.95,66.04,29900.0,49.5406,49.6232,49.5406,49.6082,29900.0
2012-11-01 15:00:00,66.02,66.08,65.98,66.0,45700.0,49.5932,49.6383,49.5631,49.5782,45700.0
2012-11-01 15:30:00,66.0,66.09,65.94,66.09,13700.0,49.5782,49.6458,49.5331,49.6458,13700.0
2012-11-02 09:30:00,66.44,66.48,66.18,66.22,13000.0,49.9087,49.9387,49.7134,49.7434,13000.0
2012-11-02 10:00:00,66.22,66.22,65.92,66.0,14200.0,49.7434,49.7434,49.5181,49.5782,14200.0
2012-11-02 10:30:00,66.06,66.09,65.92,65.92,15900.0,49.6232,49.6458,49.5181,49.5181,15900.0
2012-11-02 11:00:00,65.89,65.97,65.84,65.97,14100.0,49.4955,49.5556,49.458,49.5556,14100.0
2012-11-02 11:30:00,65.91,66.02,65.91,65.99,35400.0,49.5106,49.5932,49.5106,49.5707,35400.0
2012-11-02 12:00:00,66.0,66.03,65.93,66.02,22400.0,49.5782,49.6007,49.5256,49.5932,22400.0
2012-11-02 12:30:00,66.03,66.07,65.99,65.99,51700.0,49.6007,49.6307,49.5707,49.5707,51700.0
2012-11-02 13:00:00,66.02,66.02,65.95,65.97,48200.0,49.5932,49.5932,49.5406,49.5556,48200.0
2012-11-02 13:30:00,65.97,66.03,65.86,65.88,33800.0,49.5556,49.6007,49.473,49.488,33800.0
2012-11-02 14:00:00,65.85,65.85,65.74,65.84,25100.0,49.4655,49.4655,49.3829,49.458,25100.0
2012-11-02 14:30:00,65.83,65.83,65.58,65.69,29500.0,49.4505,49.4505,49.2627,49.3453,29500.0
2012-11-02 15:00:00,65.69,65.74,65.65,65.68,26100.0,49.3453,49.3829,49.3152,49.3378,26100.0
2012-11-02 15:30:00,65.65,65.65,65.48,65.54,42500.0,49.3152,49.3152,49.1875,49.2326,42500.0
2012-11-05 09:30:00,65.42,65.42,65.2,65.23,19700.0,49.1425,49.1425,48.9772,48.9998,19700.0
2012-11-05 10:00:00,65.24,65.3,65.14,65.26,35100.0,49.0073,49.0523,48.9321,49.0223,35100.0
2012-11-05 10:30:00,65.29,65.5,65.29,65.48,10900.0,49.0448,49.2026,49.0448,49.1875,10900.0
2012-11-05 11:00:00,65.49,65.53,65.43,65.44,7200.0,49.1951,49.2251,49.15,49.1575,7200.0
2012-11-05 11:30:00,65.41,65.41,65.37,65.39,17400.0,49.135,49.135,49.1049,49.1199,17400.0
2012-11-05 12:00:00,65.39,65.43,65.35,65.35,42100.0,49.1199,49.15,49.0899,49.0899,42100.0
2012-11-05 12:30:00,65.35,65.36,65.27,65.29,20500.0,49.0899,49.0974,49.0298,49.0448,20500.0
2012-11-05 13:00:00,65.31,65.41,65.29,65.41,19800.0,49.0598,49.135,49.0448,49.135,19800.0
2012-11-05 13:30:00,65.41,65.46,65.4,65.44,61100.0,49.135,49.1725,49.1275,49.1575,61100.0
2012-11-05 14:00:00,65.46,65.5,65.42,65.48,15900.0,49.1725,49.2026,49.1425,49.1875,15900.0
2012-11-05 14:30:00,65.52,65.57,65.48,65.54,14200.0,49.2176,49.2552,49.1875,49.2326,14200.0
2012-11-05 15:00:00,65.54,65.58,65.52,65.55,58200.0,49.2326,49.2627,49.2176,49.2401,58200.0
2012-11-05 15:30:00,65.57,65.74,65.52,65.61,114400.0,49.2552,49.3829,49.2176,49.2852,114400.0
2012-11-06 09:30:00,65.83,65.98,65.79,65.98,16400.0,49.4505,49.5631,49.4204,49.5631,16400.0
2012-11-06 10:00:00,65.95,65.99,65.86,65.89,19800.0,49.5406,49.5707,49.473,49.4955,19800.0
2012-11-06 10:30:00,65.88,66.0,65.83,65.94,19500.0,49.488,49.5782,49.4505,49.5331,19500.0
2012-11-06 11:00:00,65.94,66.04,65.92,66.01,10900.0,49.5331,49.6082,49.5181,49.5857,10900.0
2012-11-06 11:30:00,66.02,66.35,66.02,66.33,22000.0,49.5932,49.8411,49.5932,49.8261,22000.0
2012-11-06 12:00:00,66.32,66.45,66.32,66.4,21900.0,49.8185,49.9162,49.8185,49.8786,21900.0
2012-11-06 12:30:00,66.4,66.4,66.26,66.29,21900.0,49.8786,49.8786,49.7735,49.796,21900.0
2012-11-06 13:00:00,66.31,66.37,66.27,66.37,20300.0,49.811,49.8561,49.781,49.8561,20300.0
2012-11-06 13:30:00,66.36,66.41,66.34,66.34,10600.0,49.8486,49.8861,49.8336,49.8336,10600.0
2012-11-06 14:00:00,66.34,66.37,66.32,66.37,17000.0,49.8336,49.8561,49.8185,49.8561,17000.0
2012-11-06 14:30:00,66.37,66.41,66.26,66.29,31300.0,49.8561,49.8861,49.7735,49.796,31300.0
2012-11-06 15:00:00,66.29,66.31,66.2,66.24,27900.0,49.796,49.811,49.7284,49.7584,27900.0
2012-11-06 15:30:00,66.21,66.27,66.15,66.22,48300.0,49.7359,49.781,49.6908,49.7434,48300.0
2012-11-07 09:30:00,65.57,65.59,65.18,65.24,39300.0,49.2552,49.2702,48.9622,49.0073,39300.0
2012-11-07 10:00:00,65.24,65.24,64.87,64.89,19300.0,49.0073,49.0073,48.7293,48.7443,19300.0
2012-11-07 10:30:00,64.96,65.01,64.57,64.58,40300.0,48.7969,48.8345,48.504,48.5115,40300.0
2012-11-07 11:00:00,64.59,64.76,64.4,64.42,49700.0,48.519,48.6467,48.3763,48.3913,49700.0
2012-11-07 11:30:00,64.42,64.64,64.26,64.62,77600.0,48.3913,48.5566,48.2711,48.5415,77600.0
2012-11-07 12:00:00,64.64,64.73,64.6,64.72,49900.0,48.5566,48.6242,48.5265,48.6166,49900.0
2012-11-07 12:30:00,64.67,64.79,64.67,64.73,29700.0,48.5791,48.6692,48.5791,48.6242,29700.0
2012-11-07 13:00:00,64.73,64.96,64.72,64.85,41000.0,48.6242,48.7969,48.6166,48.7143,41000.0
2012-11-07 13:30:00,64.82,64.93,64.81,64.82,35700.0,48.6918,48.7744,48.6843,48.6918,35700.0
2012-11-07 14:00:00,64.83,64.95,64.82,64.86,104100.0,48.6993,48.7894,48.6918,48.7218,104100.0
2012-11-07 14:30:00,64.87,64.87,64.67,64.81,65000.0,48.7293,48.7293,48.5791,48.6843,65000.0
2012-11-07 15:00:00,64.82,64.95,64.69,64.92,50400.0,48.6918,48.7894,48.5941,48.7669,50400.0
2012-11-07 15:30:00,64.94,64.94,64.53,64.54,50700.0,48.7819,48.7819,48.4739,48.4814,50700.0
2012-11-08 09:30:00,64.59,64.96,64.59,64.81,13000.0,48.519,48.7969,48.519,48.6843,13000.0
2012-11-08 10:00:00,64.83,64.83,64.58,64.59,30600.0,48.6993,48.6993,48.5115,48.519,30600.0
2012-11-08 10:30:00,64.59,64.73,64.47,64.57,18900.0,48.519,48.6242,48.4289,48.504,18900.0
2012-11-08 11:00:00,64.61,64.61,64.44,64.54,35900.0,48.534,48.534,48.4063,48.4814,35900.0
2012-11-08 11:30:00,64.54,64.54,64.39,64.53,11100.0,48.4814,48.4814,48.3688,48.4739,11100.0
2012-11-08 12:00:00,64.53,64.53,64.36,64.44,40800.0,48.4739,48.4739,48.3462,48.4063,40800.0
2012-11-08 12:30:00,64.44,64.44,64.28,64.4,30700.0,48.4063,48.4063,48.2861,48.3763,30700.0
2012-11-08 13:00:00,64.42,64.43,64.04,64.12,39800.0,48.3913,48.3988,48.1058,48.1659,39800.0
2012-11-08 13:30:00,64.12,64.37,64.07,64.35,65400.0,48.1659,48.3537,48.1284,48.3387,65400.0
2012-11-08 14:00:00,64.35,64.35,64.2,64.22,36200.0,48.3387,48.3387,48.226,48.2411,36200.0
2012-11-08 14:30:00,64.21,64.28,64.17,64.23,30100.0,48.2335,48.2861,48.2035,48.2486,30100.0
2012-11-08 15:00:00,64.23,64.3,64.2,64.23,46200.0,48.2486,48.3011,48.226,48.2486,46200.0
2012-11-08 15:30:00,64.23,64.23,63.87,63.87,37300.0,48.2486,48.2486,47.9781,47.9781,37300.0
2012-11-09 09:30:00,63.59,63.83,63.53,63.83,66800.0,47.7678,47.9481,47.7227,47.9481,66800.0
2012-11-09 10:00:00,63.82,64.09,63.8,64.06,18600.0,47.9406,48.1434,47.9256,48.1209,18600.0
2012-11-09 10:30:00,64.06,64.16,63.95,64.12,13100.0,48.1209,48.196,48.0382,48.1659,13100.0
2012-11-09 11:00:00,64.11,64.19,64.05,64.13,13800.0,48.1584,48.2185,48.1134,48.1734,13800.0
2012-11-09 11:30:00,64.14,64.27,64.08,64.24,37500.0,48.181,48.2786,48.1359,48.2561,37500.0
2012-11-09 12:00:00,64.25,64.44,64.25,64.42,45100.0,48.2636,48.4063,48.2636,48.3913,45100.0
2012-11-09 12:30:00,64.43,64.45,64.33,64.33,31500.0,48.3988,48.4138,48.3237,48.3237,31500.0
2012-11-09 13:00:00,64.32,64.4,63.94,63.94,62700.0,48.3162,48.3763,48.0307,48.0307,62700.0
2012-11-09 13:30:00,63.95,64.09,63.85,64.06,82800.0,48.0382,48.1434,47.9631,48.1209,82800.0
2012-11-09 14:00:00,64.06,64.13,63.95,64.13,42100.0,48.1209,48.1734,48.0382,48.1734,42100.0
2012-11-09 14:30:00,64.14,64.29,64.01,64.03,23600.0,48.181,48.2936,48.0833,48.0983,23600.0
2012-11-09 15:00:00,64.03,64.06,63.94,64.03,137900.0,48.0983,48.1209,48.0307,48.0983,137900.0
2012-11-09 15:30:00,64.02,64.14,63.83,63.86,63100.0,48.0908,48.181,47.9481,47.9706,63100.0
2012-11-12 09:30:00,63.99,64.07,63.88,63.98,32000.0,48.0683,48.1284,47.9857,48.0608,32000.0
2012-11-12 10:00:00,63.99,63.99,63.85,63.87,28400.0,48.0683,48.0683,47.9631,47.9781,28400.0
2012-11-12 10:30:00,63.86,63.92,63.75,63.77,11200.0,47.9706,48.0157,47.888,47.903,11200.0
2012-11-12 11:00:00,63.75,63.78,63.73,63.78,9600.0,47.888,47.9105,47.873,47.9105,9600.0
2012-11-12 11:30:00,63.79,63.81,63.72,63.72,4800.0,47.918,47.9331,47.8655,47.8655,4800.0
2012-11-12 12:00:00,63.72,63.8,63.7,63.8,9200.0,47.8655,47.9256,47.8504,47.9256,9200.0
2012-11-12 12:30:00,63.82,63.9,63.79,63.9,15200.0,47.9406,48.0007,47.918,48.0007,15200.0
2012-11-12 13:00:00,63.91,64.05,63.91,64.04,25800.0,48.0082,48.1134,48.0082,48.1058,25800.0
2012-11-12 13:30:00,64.03,64.04,63.96,64.0,19600.0,48.0983,48.1058,48.0457,48.0758,19600.0
2012-11-12 14:00:00,63.98,64.05,63.93,63.98,23500.0,48.0608,48.1134,48.0232,48.0608,23500.0
2012-11-12 14:30:00,63.98,63.99,63.87,63.92,26500.0,48.0608,48.0683,47.9781,48.0157,26500.0
2012-11-12 15:00:00,63.93,63.97,63.83,63.87,38500.0,48.0232,48.0533,47.9481,47.9781,38500.0
2012-11-12 15:30:00,63.87,63.95,63.83,63.85,18000.0,47.9781,48.0382,47.9481,47.9631,18000.0
2012-11-13 09:30:00,63.47,63.85,63.37,63.85,16200.0,47.6777,47.9631,47.6025,47.9631,16200.0
2012-11-13 10:00:00,63.79,63.98,63.73,63.87,38400.0,47.918,48.0608,47.873,47.9781,38400.0
2012-11-13 10:30:00,63.88,64.17,63.84,64.17,46500.0,47.9857,48.2035,47.9556,48.2035,46500.0
2012-11-13 11:00:00,64.19,64.26,64.16,64.18,12100.0,48.2185,48.2711,48.196,48.211,12100.0
2012-11-13 11:30:00,64.19,64.21,64.08,64.14,34300.0,48.2185,48.2335,48.1359,48.181,34300.0
2012-11-13 12:00:00,64.14,64.16,64.02,64.02,19200.0,48.181,48.196,48.0908,48.0908,19200.0
2012-11-13 12:30:00,64.0,64.03,63.93,63.97,24900.0,48.0758,48.0983,48.0232,48.0533,24900.0
2012-11-13 13:00:00,63.95,64.13,63.92,64.04,20200.0,48.0382,48.1734,48.0157,48.1058,20200.0
2012-11-13 13:30:00,64.01,64.09,63.96,64.08,31500.0,48.0833,48.1434,48.0457,48.1359,31500.0
2012-11-13 14:00:00,64.1,64.12,64.03,64.05,43100.0,48.1509,48.1659,48.0983,48.1134,43100.0
2012-11-13 14:30:00,64.01,64.03,63.87,63.94,31000.0,48.0833,48.0983,47.9781,48.0307,31000.0
2012-11-13 15:00:00,63.94,63.98,63.64,63.7,49800.0,48.0307,48.0608,47.8054,47.8504,49800.0
2012-11-13 15:30:00,63.68,63.76,63.54,63.57,70800.0,47.8354,47.8955,47.7302,47.7528,70800.0
2012-11-14 09:30:00,63.81,63.89,63.62,63.63,12000.0,47.9331,47.9932,47.7903,47.7979,12000.0
2012-11-14 10:00:00,63.63,63.72,63.47,63.47,14200.0,47.7979,47.8655,47.6777,47.6777,14200.0
2012-11-14 10:30:00,63.38,63.39,63.15,63.2,17900.0,47.6101,47.6176,47.4373,47.4748,17900.0
2012-11-14 11:00:00,63.22,63.41,63.15,63.39,85000.0,47.4899,47.6326,47.4373,47.6176,85000.0
2012-11-14 11:30:00,63.38,63.41,63.24,63.41,31000.0,47.6101,47.6326,47.5049,47.6326,31000.0
2012-11-14 12:00:00,63.4,63.41,63.19,63.28,23200.0,47.6251,47.6326,47.4673,47.5349,23200.0
2012-11-14 12:30:00,63.28,63.3,63.15,63.17,23200.0,47.5349,47.55,47.4373,47.4523,23200.0
2012-11-14 13:00:00,63.16,63.35,63.15,63.26,21400.0,47.4448,47.5875,47.4373,47.5199,21400.0
2012-11-14 13:30:00,63.25,63.37,63.2,63.34,47500.0,47.5124,47.6025,47.4748,47.58,47500.0
2012-11-14 14:00:00,63.35,63.42,63.08,63.24,39700.0,47.5875,47.6401,47.3847,47.5049,39700.0
2012-11-14 14:30:00,63.22,63.22,63.04,63.05,33200.0,47.4899,47.4899,47.3547,47.3622,33200.0
2012-11-14 15:00:00,63.0,63.05,62.73,62.84,66300.0,47.3246,47.3622,47.1218,47.2044,66300.0
2012-11-14 15:30:00,62.85,62.87,62.48,62.64,119100.0,47.2119,47.227,46.934,47.0542,119100.0
2012-11-15 09:30:00,62.62,62.89,62.59,62.66,65500.0,47.0392,47.242,47.0166,47.0692,65500.0
2012-11-15 10:00:00,62.6,62.94,62.5,62.78,21200.0,47.0241,47.2795,46.949,47.1593,21200.0
2012-11-15 10:30:00,62.81,62.88,62.61,62.62,27500.0,47.1819,47.2345,47.0316,47.0392,27500.0
2012-11-15 11:00:00,62.63,62.67,62.49,62.53,30100.0,47.0467,47.0767,46.9415,46.9716,30100.0
2012-11-15 11:30:00,62.52,62.6,62.34,62.43,60400.0,46.964,47.0241,46.8288,46.8964,60400.0
2012-11-15 12:00:00,62.43,62.46,62.33,62.39,24600.0,46.8964,46.919,46.8213,46.8664,24600.0
2012-11-15 12:30:00,62.39,62.52,62.34,62.43,38000.0,46.8664,46.964,46.8288,46.8964,38000.0
2012-11-15 13:00:00,62.45,62.64,62.37,62.63,63400.0,46.9115,47.0542,46.8514,47.0467,63400.0
2012-11-15 13:30:00,62.65,62.86,62.6,62.78,36700.0,47.0617,47.2194,47.0241,47.1593,36700.0
2012-11-15 14:00:00,62.75,62.75,62.56,62.57,30900.0,47.1368,47.1368,46.9941,47.0016,30900.0
2012-11-15 14:30:00,62.62,62.64,62.52,62.58,31800.0,47.0392,47.0542,46.964,47.0091,31800.0
2012-11-15 15:00:00,62.57,62.57,62.35,62.38,61700.0,47.0016,47.0016,46.8363,46.8589,61700.0
2012-11-15 15:30:00,62.38,62.65,62.34,62.54,41200.0,46.8589,47.0617,46.8288,46.9791,41200.0
2012-11-16 09:30:00,62.67,62.67,62.32,62.39,22400.0,47.0767,47.0767,46.8138,46.8664,22400.0
2012-11-16 10:00:00,62.37,62.41,62.18,62.39,22300.0,46.8514,46.8814,46.7086,46.8664,22300.0
2012-11-16 10:30:00,62.41,62.49,62.33,62.37,14300.0,46.8814,46.9415,46.8213,46.8514,14300.0
2012-11-16 11:00:00,62.3,62.4,62.11,62.11,22900.0,46.7988,46.8739,46.6561,46.6561,22900.0
2012-11-16 11:30:00,62.12,62.8,62.12,62.79,47700.0,46.6636,47.1744,46.6636,47.1669,47700.0
2012-11-16 12:00:00,62.82,62.84,62.69,62.76,19800.0,47.1894,47.2044,47.0917,47.1443,19800.0
2012-11-16 12:30:00,62.81,62.91,62.72,62.73,10600.0,47.1819,47.257,47.1143,47.1218,10600.0
2012-11-16 13:00:00,62.71,62.75,62.59,62.63,18600.0,47.1068,47.1368,47.0166,47.0467,18600.0
2012-11-16 13:30:00,62.7,62.76,62.62,62.76,22100.0,47.0993,47.1443,47.0392,47.1443,22100.0
2012-11-16 14:00:00,62.74,62.74,62.5,62.53,19000.0,47.1293,47.1293,46.949,46.9716,19000.0
2012-11-16 14:30:00,62.53,62.66,62.4,62.62,33800.0,46.9716,47.0692,46.8739,47.0392,33800.0
2012-11-16 15:00:00,62.62,62.79,62.58,62.77,25600.0,47.0392,47.1669,47.0091,47.1518,25600.0
2012-11-16 15:30:00,62.79,62.93,62.77,62.89,14000.0,47.1669,47.272,47.1518,47.242,14000.0
2012-11-19 09:30:00,63.61,63.84,63.55,63.83,39000.0,47.7828,47.9556,47.7378,47.9481,39000.0
2012-11-19 10:00:00,63.85,63.92,63.76,63.81,10300.0,47.9631,48.0157,47.8955,47.9331,10300.0
2012-11-19 10:30:00,63.84,63.9,63.77,63.82,13100.0,47.9556,48.0007,47.903,47.9406,13100.0
2012-11-19 11:00:00,63.84,63.9,63.79,63.87,25800.0,47.9556,48.0007,47.918,47.9781,25800.0
2012-11-19 11:30:00,63.82,63.87,63.8,63.84,15900.0,47.9406,47.9781,47.9256,47.9556,15900.0
2012-11-19 12:00:00,63.86,63.94,63.85,63.89,31700.0,47.9706,48.0307,47.9631,47.9932,31700.0
2012-11-19 12:30:00,63.9,63.91,63.83,63.84,14500.0,48.0007,48.0082,47.9481,47.9556,14500.0
2012-11-19 13:00:00,63.86,63.89,63.76,63.8,13000.0,47.9706,47.9932,47.8955,47.9256,13000.0
2012-11-19 13:30:00,63.79,63.82,63.74,63.77,24200.0,47.918,47.9406,47.8805,47.903,24200.0
2012-11-19 14:00:00,63.77,63.81,63.77,63.8,21500.0,47.903,47.9331,47.903,47.9256,21500.0
2012-11-19 14:30:00,63.79,63.94,63.76,63.92,17800.0,47.918,48.0307,47.8955,48.0157,17800.0
2012-11-19 15:00:00,63.87,63.92,63.85,63.88,41400.0,47.9781,48.0157,47.9631,47.9857,41400.0
2012-11-19 15:30:00,63.88,64.03,63.83,64.03,47700.0,47.9857,48.0983,47.9481,48.0983,47700.0
2012-11-20 09:30:00,63.91,63.91,63.7,63.9,27700.0,48.0082,48.0082,47.8504,48.0007,27700.0
2012-11-20 10:00:00,63.91,64.03,63.83,64.01,15100.0,48.0082,48.0983,47.9481,48.0833,15100.0
2012-11-20 10:30:00,64.04,64.13,63.98,64.02,8800.0,48.1058,48.1734,48.0608,48.0908,8800.0
2012-11-20 11:00:00,63.99,64.09,63.94,64.07,14400.0,48.0683,48.1434,48.0307,48.1284,14400.0
2012-11-20 11:30:00,64.08,64.2,64.04,64.18,33800.0,48.1359,48.226,48.1058,48.211,33800.0
2012-11-20 12:00:00,64.21,64.24,64.11,64.13,29400.0,48.2335,48.2561,48.1584,48.1734,29400.0
2012-11-20 12:30:00,64.12,64.12,64.05,64.1,32100.0,48.1659,48.1659,48.1134,48.1509,32100.0
2012-11-20 13:00:00,64.1,64.1,63.61,63.61,45500.0,48.1509,48.1509,47.7828,47.7828,45500.0
2012-11-20 13:30:00,63.62,63.86,63.62,63.85,90900.0,47.7903,47.9706,47.7903,47.9631,90900.0
2012-11-20 14:00:00,63.86,63.97,63.81,63.96,49900.0,47.9706,48.0533,47.9331,48.0457,49900.0
2012-11-20 14:30:00,63.96,63.96,63.85,63.92,40200.0,48.0457,48.0457,47.9631,48.0157,40200.0
2012-11-20 15:00:00,63.94,64.04,63.92,63.98,80000.0,48.0307,48.1058,48.0157,48.0608,80000.0
2012-11-20 15:30:00,64.0,64.14,63.98,64.12,192400.0,48.0758,48.181,48.0608,48.1659,192400.0
2012-11-21 09:30:00,64.22,64.23,64.1,64.23,51100.0,48.2411,48.2486,48.1509,48.2486,51100.0
2012-11-21 10:00:00,64.22,64.22,64.05,64.12,33500.0,48.2411,48.2411,48.1134,48.1659,33500.0
2012-11-21 10:30:00,64.11,64.16,64.07,64.11,34300.0,48.1584,48.196,48.1284,48.1584,34300.0
2012-11-21 11:00:00,64.1,64.18,64.1,64.16,14900.0,48.1509,48.211,48.1509,48.196,14900.0
2012-11-21 11:30:00,64.17,64.17,64.07,64.1,45200.0,48.2035,48.2035,48.1284,48.1509,45200.0
2012-11-21 12:00:00,64.11,64.24,64.1,64.24,16400.0,48.1584,48.2561,48.1509,48.2561,16400.0
2012-11-21 12:30:00,64.23,64.28,64.21,64.23,20100.0,48.2486,48.2861,48.2335,48.2486,20100.0
2012-11-21 13:00:00,64.24,64.25,64.21,64.23,20800.0,48.2561,48.2636,48.2335,48.2486,20800.0
2012-11-21 13:30:00,64.23,64.27,64.23,64.25,23600.0,48.2486,48.2786,48.2486,48.2636,23600.0
2012-11-21 14:00:00,64.25,64.26,64.14,64.19,26100.0,48.2636,48.2711,48.181,48.2185,26100.0
2012-11-21 14:30:00,64.2,64.21,64.18,64.18,19300.0,48.226,48.2335,48.211,48.211,19300.0
2012-11-21 15:00:00,64.18,64.27,64.16,64.18,44500.0,48.211,48.2786,48.196,48.211,44500.0
2012-11-21 15:30:00,64.18,64.29,64.17,64.27,37700.0,48.211,48.2936,48.2035,48.2786,37700.0
2012-11-23 09:30:00,64.54,64.67,64.52,64.64,26900.0,48.4814,48.5791,48.4664,48.5566,26900.0
2012-11-23 10:00:00,64.7,64.89,64.7,64.89,21700.0,48.6016,48.7443,48.6016,48.7443,21700.0
2012-11-23 10:30:00,64.9,64.9,64.81,64.85,11500.0,48.7519,48.7519,48.6843,48.7143,11500.0
2012-11-23 11:00:00,64.84,64.89,64.83,64.83,23800.0,48.7068,48.7443,48.6993,48.6993,23800.0
2012-11-23 11:30:00,64.84,64.86,64.78,64.8,19800.0,48.7068,48.7218,48.6617,48.6767,19800.0
2012-11-23 12:00:00,64.8,64.84,64.76,64.83,18100.0,48.6767,48.7068,48.6467,48.6993,18100.0
2012-11-23 12:30:00,64.84,65.11,64.83,65.1,42500.0,48.7068,48.9096,48.6993,48.9021,42500.0
2012-11-26 09:30:00,64.78,64.82,64.64,64.79,49900.0,48.6617,48.6918,48.5566,48.6692,49900.0
2012-11-26 10:00:00,64.77,64.86,64.73,64.77,25300.0,48.6542,48.7218,48.6242,48.6542,25300.0
2012-11-26 10:30:00,64.77,64.79,64.68,64.68,11800.0,48.6542,48.6692,48.5866,48.5866,11800.0
2012-11-26 11:00:00,64.68,64.7,64.55,64.61,60800.0,48.5866,48.6016,48.4889,48.534,60800.0
2012-11-26 11:30:00,64.6,64.7,64.6,64.68,31600.0,48.5265,48.6016,48.5265,48.5866,31600.0
2012-11-26 12:00:00,64.7,64.71,64.65,64.66,35600.0,48.6016,48.6091,48.5641,48.5716,35600.0
2012-11-26 12:30:00,64.67,64.77,64.59,64.77,47100.0,48.5791,48.6542,48.519,48.6542,47100.0
2012-11-26 13:00:00,64.76,64.82,64.73,64.78,38200.0,48.6467,48.6918,48.6242,48.6617,38200.0
2012-11-26 13:30:00,64.81,64.82,64.72,64.76,27200.0,48.6843,48.6918,48.6166,48.6467,27200.0
2012-11-26 14:00:00,64.75,64.8,64.72,64.73,54000.0,48.6392,48.6767,48.6166,48.6242,54000.0
2012-11-26 14:30:00,64.75,64.86,64.74,64.83,84600.0,48.6392,48.7218,48.6317,48.6993,84600.0
2012-11-26 15:00:00,64.84,64.86,64.77,64.83,50000.0,48.7068,48.7218,48.6542,48.6993,50000.0
2012-11-26 15:30:00,64.82,64.94,64.76,64.94,82900.0,48.6918,48.7819,48.6467,48.7819,82900.0
2012-11-27 09:30:00,64.89,65.1,64.81,65.09,17300.0,48.7443,48.9021,48.6843,48.8946,17300.0
2012-11-27 10:00:00,65.09,65.09,64.72,64.75,33900.0,48.8946,48.8946,48.6166,48.6392,33900.0
2012-11-27 10:30:00,64.74,64.83,64.69,64.82,27500.0,48.6317,48.6993,48.5941,48.6918,27500.0
2012-11-27 11:00:00,64.82,64.88,64.82,64.88,28900.0,48.6918,48.7368,48.6918,48.7368,28900.0
2012-11-27 11:30:00,64.86,65.09,64.83,65.05,29500.0,48.7218,48.8946,48.6993,48.8645,29500.0
2012-11-27 12:00:00,65.06,65.1,64.98,65.01,14200.0,48.872,48.9021,48.812,48.8345,14200.0
2012-11-27 12:30:00,65.01,65.02,64.95,64.97,17100.0,48.8345,48.842,48.7894,48.8044,17100.0
2012-11-27 13:00:00,64.98,64.99,64.87,64.89,27900.0,48.812,48.8195,48.7293,48.7443,27900.0
2012-11-27 13:30:00,64.91,64.96,64.89,64.91,14900.0,48.7594,48.7969,48.7443,48.7594,14900.0
2012-11-27 14:00:00,64.92,64.98,64.68,64.69,44600.0,48.7669,48.812,48.5866,48.5941,44600.0
2012-11-27 14:30:00,64.69,64.76,64.58,64.75,51300.0,48.5941,48.6467,48.5115,48.6392,51300.0
2012-11-27 15:00:00,64.76,64.83,64.7,64.77,33900.0,48.6467,48.6993,48.6016,48.6542,33900.0
2012-11-27 15:30:00,64.8,64.8,64.51,64.58,69000.0,48.6767,48.6767,48.4589,48.5115,69000.0
2012-11-28 09:30:00,64.31,64.31,64.13,64.17,15000.0,48.3087,48.3087,48.1734,48.2035,15000.0
2012-11-28 10:00:00,64.14,64.26,63.9,64.18,32200.0,48.181,48.2711,48.0007,48.211,32200.0
2012-11-28 10:30:00,64.16,64.51,64.16,64.43,22100.0,48.196,48.4589,48.196,48.3988,22100.0
2012-11-28 11:00:00,64.45,64.64,64.38,64.6,41600.0,48.4138,48.5566,48.3612,48.5265,41600.0
2012-11-28 11:30:00,64.61,64.62,64.49,64.55,7500.0,48.534,48.5415,48.4439,48.4889,7500.0
2012-11-28 12:00:00,64.51,64.8,64.37,64.77,66400.0,48.4589,48.6767,48.3537,48.6542,66400.0
2012-11-28 12:30:00,64.78,64.9,64.78,64.84,31000.0,48.6617,48.7519,48.6617,48.7068,31000.0
2012-11-28 13:00:00,64.82,64.82,64.69,64.75,20700.0,48.6918,48.6918,48.5941,48.6392,20700.0
2012-11-28 13:30:00,64.76,64.89,64.76,64.83,19100.0,48.6467,48.7443,48.6467,48.6993,19100.0
2012-11-28 14:00:00,64.86,64.87,64.73,64.75,36800.0,48.7218,48.7293,48.6242,48.6392,36800.0
2012-11-28 14:30:00,64.73,64.89,64.73,64.85,29800.0,48.6242,48.7443,48.6242,48.7143,29800.0
2012-11-28 15:00:00,64.84,65.02,64.83,65.02,40900.0,48.7068,48.842,48.6993,48.842,40900.0
2012-11-28 15:30:00,65.01,65.13,65.0,65.09,31100.0,48.8345,48.9246,48.827,48.8946,31100.0
2012-11-29 09:30:00,65.37,65.53,65.36,65.52,99000.0,49.1049,49.2251,49.0974,49.2176,99000.0
2012-11-29 10:00:00,65.52,65.59,65.22,65.36,163500.0,49.2176,49.2702,48.9922,49.0974,163500.0
2012-11-29 10:30:00,65.38,65.48,65.31,65.45,147300.0,49.1124,49.1875,49.0598,49.165,147300.0
2012-11-29 11:00:00,65.44,65.52,65.4,65.43,192500.0,49.1575,49.2176,49.1275,49.15,192500.0
2012-11-29 11:30:00,65.44,65.45,65.03,65.21,230100.0,49.1575,49.165,48.8495,48.9847,230100.0
2012-11-29 12:00:00,65.21,65.39,65.13,65.35,48100.0,48.9847,49.1199,48.9246,49.0899,48100.0
2012-11-29 12:30:00,65.36,65.37,65.29,65.29,25700.0,49.0974,49.1049,49.0448,49.0448,25700.0
2012-11-29 13:00:00,65.33,65.37,65.28,65.37,80800.0,49.0749,49.1049,49.0373,49.1049,80800.0
2012-11-29 13:30:00,65.41,65.48,65.39,65.44,41500.0,49.135,49.1875,49.1199,49.1575,41500.0
2012-11-29 14:00:00,65.43,65.46,65.41,65.42,16600.0,49.15,49.1725,49.135,49.1425,16600.0
2012-11-29 14:30:00,65.42,65.49,65.42,65.44,13000.0,49.1425,49.1951,49.1425,49.1575,13000.0
2012-11-29 15:00:00,65.43,65.44,65.22,65.31,25300.0,49.15,49.1575,48.9922,49.0598,25300.0
2012-11-29 15:30:00,65.31,65.44,65.28,65.39,56200.0,49.0598,49.1575,49.0373,49.1199,56200.0
2012-11-30 09:30:00,65.43,65.48,65.36,65.45,12400.0,49.15,49.1875,49.0974,49.165,12400.0
2012-11-30 10:00:00,65.48,65.54,65.37,65.49,31800.0,49.1875,49.2326,49.1049,49.1951,31800.0
2012-11-30 10:30:00,65.5,65.5,65.29,65.41,21800.0,49.2026,49.2026,49.0448,49.135,21800.0
2012-11-30 11:00:00,65.41,65.45,65.29,65.34,20600.0,49.135,49.165,49.0448,49.0824,20600.0
2012-11-30 11:30:00,65.32,65.33,65.24,65.29,31100.0,49.0674,49.0749,49.0073,49.0448,31100.0
2012-11-30 12:00:00,65.3,65.32,65.26,65.32,43600.0,49.0523,49.0674,49.0223,49.0674,43600.0
2012-11-30 12:30:00,65.35,65.37,65.22,65.27,33900.0,49.0899,49.1049,48.9922,49.0298,33900.0
2012-11-30 13:00:00,65.27,65.37,65.27,65.36,18400.0,49.0298,49.1049,49.0298,49.0974,18400.0
2012-11-30 13:30:00,65.36,65.37,65.28,65.32,26100.0,49.0974,49.1049,49.0373,49.0674,26100.0
2012-11-30 14:00:00,65.34,65.41,65.31,65.37,30800.0,49.0824,49.135,49.0598,49.1049,30800.0
2012-11-30 14:30:00,65.37,65.37,65.22,65.23,28700.0,49.1049,49.1049,48.9922,48.9998,28700.0
2012-11-30 15:00:00,65.2,65.33,65.19,65.29,37200.0,48.9772,49.0749,48.9697,49.0448,37200.0
2012-11-30 15:30:00,65.28,65.56,65.28,65.4,89000.0,49.0373,49.2476,49.0373,49.1275,89000.0
2012-12-03 09:30:00,65.72,65.76,65.59,65.62,28300.0,49.3678,49.3979,49.2702,49.2927,28300.0
2012-12-03 10:00:00,65.6,65.62,65.41,65.5,84300.0,49.2777,49.2927,49.135,49.2026,84300.0
2012-12-03 10:30:00,65.51,65.52,65.32,65.36,99300.0,49.2101,49.2176,49.0674,49.0974,99300.0
2012-12-03 11:00:00,65.36,65.42,65.3,65.37,53500.0,49.0974,49.1425,49.0523,49.1049,53500.0
2012-12-03 11:30:00,65.37,65.52,65.32,65.52,62000.0,49.1049,49.2176,49.0674,49.2176,62000.0
2012-12-03 12:00:00,65.52,65.52,65.45,65.5,32500.0,49.2176,49.2176,49.165,49.2026,32500.0
2012-12-03 12:30:00,65.51,65.53,65.42,65.43,30000.0,49.2101,49.2251,49.1425,49.15,30000.0
2012-12-03 13:00:00,65.42,65.42,65.32,65.36,81600.0,49.1425,49.1425,49.0674,49.0974,81600.0
2012-12-03 13:30:00,65.36,65.36,65.18,65.25,69300.0,49.0974,49.0974,48.9622,49.0148,69300.0
2012-12-03 14:00:00,65.24,65.33,65.22,65.27,73900.0,49.0073,49.0749,48.9922,49.0298,73900.0
2012-12-03 14:30:00,65.26,65.3,65.18,65.25,50900.0,49.0223,49.0523,48.9622,49.0148,50900.0
2012-12-03 15:00:00,65.26,65.37,65.07,65.16,171700.0,49.0223,49.1049,48.8796,48.9472,171700.0
2012-12-03 15:30:00,65.17,65.29,65.1,65.12,89300.0,48.9547,49.0448,48.9021,48.9171,89300.0
2012-12-04 09:30:00,65.14,65.31,65.1,65.19,60000.0,48.9321,49.0598,48.9021,48.9697,60000.0
2012-12-04 10:00:00,65.17,65.34,65.09,65.14,49500.0,48.9547,49.0824,48.8946,48.9321,49500.0
2012-12-04 10:30:00,65.12,65.15,65.06,65.1,53100.0,48.9171,48.9397,48.872,48.9021,53100.0
2012-12-04 11:00:00,65.1,65.1,64.96,64.99,206800.0,48.9021,48.9021,48.7969,48.8195,206800.0
2012-12-04 11:30:00,64.97,65.13,64.97,65.08,119100.0,48.8044,48.9246,48.8044,48.8871,119100.0
2012-12-04 12:00:00,65.08,65.08,64.9,65.02,56900.0,48.8871,48.8871,48.7519,48.842,56900.0
2012-12-04 12:30:00,65.01,65.06,64.93,64.97,56100.0,48.8345,48.872,48.7744,48.8044,56100.0
2012-12-04 13:00:00,64.97,65.02,64.85,65.02,50000.0,48.8044,48.842,48.7143,48.842,50000.0
2012-12-04 13:30:00,65.01,65.14,64.96,65.1,68000.0,48.8345,48.9321,48.7969,48.9021,68000.0
2012-12-04 14:00:00,65.13,65.15,65.03,65.07,101800.0,48.9246,48.9397,48.8495,48.8796,101800.0
2012-12-04 14:30:00,65.04,65.1,65.0,65.01,55800.0,48.857,48.9021,48.827,48.8345,55800.0
2012-12-04 15:00:00,65.05,65.16,65.05,65.13,23800.0,48.8645,48.9472,48.8645,48.9246,23800.0
2012-12-04 15:30:00,65.14,65.15,65.03,65.04,20100.0,48.9321,48.9397,48.8495,48.857,20100.0
2012-12-05 09:30:00,65.15,65.34,65.12,65.18,41800.0,48.9397,49.0824,48.9171,48.9622,41800.0
2012-12-05 10:00:00,65.2,65.32,65.16,65.17,49600.0,48.9772,49.0674,48.9472,48.9547,49600.0
2012-12-05 10:30:00,65.16,65.21,64.91,65.03,69600.0,48.9472,48.9847,48.7594,48.8495,69600.0
2012-12-05 11:00:00,65.03,65.22,64.97,65.18,64200.0,48.8495,48.9922,48.8044,48.9622,64200.0
2012-12-05 11:30:00,65.21,65.54,65.21,65.51,148900.0,48.9847,49.2326,48.9847,49.2101,148900.0
2012-12-05 12:00:00,65.51,65.7,65.51,65.58,68900.0,49.2101,49.3528,49.2101,49.2627,68900.0
2012-12-05 12:30:00,65.58,65.79,65.58,65.73,101000.0,49.2627,49.4204,49.2627,49.3753,101000.0
2012-12-05 13:00:00,65.73,65.77,65.64,65.65,61500.0,49.3753,49.4054,49.3077,49.3152,61500.0
2012-12-05 13:30:00,65.64,65.7,65.59,65.62,103300.0,49.3077,49.3528,49.2702,49.2927,103300.0
2012-12-05 14:00:00,65.62,65.74,65.62,65.62,60400.0,49.2927,49.3829,49.2927,49.2927,60400.0
2012-12-05 14:30:00,65.64,65.72,65.62,65.65,89200.0,49.3077,49.3678,49.2927,49.3152,89200.0
2012-12-05 15:00:00,65.65,65.79,65.65,65.72,91000.0,49.3152,49.4204,49.3152,49.3678,91000.0
2012-12-05 15:30:00,65.72,65.74,65.41,65.52,183600.0,49.3678,49.3829,49.135,49.2176,183600.0
2012-12-06 09:30:00,65.54,65.67,65.45,65.54,60400.0,49.2326,49.3303,49.165,49.2326,60400.0
2012-12-06 10:00:00,65.45,65.51,65.35,65.45,54200.0,49.165,49.2101,49.0899,49.165,54200.0
2012-12-06 10:30:00,65.43,65.61,65.4,65.56,19000.0,49.15,49.2852,49.1275,49.2476,19000.0
2012-12-06 11:00:00,65.57,65.62,65.52,65.58,36700.0,49.2552,49.2927,49.2176,49.2627,36700.0
2012-12-06 11:30:00,65.58,65.64,65.55,65.56,20300.0,49.2627,49.3077,49.2401,49.2476,20300.0
2012-12-06 12:00:00,65.56,65.58,65.49,65.49,14800.0,49.2476,49.2627,49.1951,49.1951,14800.0
2012-12-06 12:30:00,65.47,65.52,65.44,65.45,19300.0,49.18,49.2176,49.1575,49.165,19300.0
2012-12-06 13:00:00,65.44,65.6,65.42,65.55,17100.0,49.1575,49.2777,49.1425,49.2401,17100.0
2012-12-06 13:30:00,65.56,65.62,65.56,65.6,8500.0,49.2476,49.2927,49.2476,49.2777,8500.0
2012-12-06 14:00:00,65.63,65.63,65.56,65.62,31300.0,49.3002,49.3002,49.2476,49.2927,31300.0
2012-12-06 14:30:00,65.62,65.67,65.59,65.6,25700.0,49.2927,49.3303,49.2702,49.2777,25700.0
2012-12-06 15:00:00,65.62,65.63,65.54,65.57,24000.0,49.2927,49.3002,49.2326,49.2552,24000.0
2012-12-06 15:30:00,65.58,65.72,65.57,65.7,39900.0,49.2627,49.3678,49.2552,49.3528,39900.0
2012-12-07 09:30:00,65.97,66.01,65.79,65.83,91300.0,49.5556,49.5857,49.4204,49.4505,91300.0
2012-12-07 10:00:00,65.87,65.95,65.8,65.82,39200.0,49.4805,49.5406,49.4279,49.4429,39200.0
2012-12-07 10:30:00,65.83,65.83,65.7,65.73,23000.0,49.4505,49.4505,49.3528,49.3753,23000.0
2012-12-07 11:00:00,65.74,65.82,65.63,65.8,38500.0,49.3829,49.4429,49.3002,49.4279,38500.0
2012-12-07 11:30:00,65.79,65.85,65.73,65.75,64300.0,49.4204,49.4655,49.3753,49.3904,64300.0
2012-12-07 12:00:00,65.75,65.84,65.73,65.82,71100.0,49.3904,49.458,49.3753,49.4429,71100.0
2012-12-07 12:30:00,65.8,65.85,65.77,65.85,22900.0,49.4279,49.4655,49.4054,49.4655,22900.0
2012-12-07 13:00:00,65.83,65.91,65.83,65.89,17800.0,49.4505,49.5106,49.4505,49.4955,17800.0
2012-12-07 13:30:00,65.89,65.91,65.86,65.89,58900.0,49.4955,49.5106,49.473,49.4955,58900.0
2012-12-07 14:00:00,65.87,65.93,65.85,65.91,28200.0,49.4805,49.5256,49.4655,49.5106,28200.0
2012-12-07 14:30:00,65.92,65.98,65.91,65.95,50300.0,49.5181,49.5631,49.5106,49.5406,50300.0
2012-12-07 15:00:00,65.93,65.97,65.88,65.9,37300.0,49.5256,49.5556,49.488,49.503,37300.0
2012-12-07 15:30:00,65.92,66.05,65.92,66.04,26200.0,49.5181,49.6157,49.5181,49.6082,26200.0
2012-12-10 09:30:00,65.97,66.04,65.91,66.01,43600.0,49.5556,49.6082,49.5106,49.5857,43600.0
2012-12-10 10:00:00,66.0,66.09,65.98,66.0,36600.0,49.5782,49.6458,49.5631,49.5782,36600.0
2012-12-10 10:30:00,66.02,66.13,66.01,66.13,18300.0,49.5932,49.6758,49.5857,49.6758,18300.0
2012-12-10 11:00:00,66.15,66.15,66.06,66.09,23100.0,49.6908,49.6908,49.6232,49.6458,23100.0
2012-12-10 11:30:00,66.1,66.16,66.09,66.11,13200.0,49.6533,49.6984,49.6458,49.6608,13200.0
2012-12-10 12:00:00,66.11,66.2,66.11,66.16,153400.0,49.6608,49.7284,49.6608,49.6984,153400.0
2012-12-10 12:30:00,66.16,66.2,66.15,66.18,164700.0,49.6984,49.7284,49.6908,49.7134,164700.0
2012-12-10 13:00:00,66.18,66.18,66.11,66.13,13100.0,49.7134,49.7134,49.6608,49.6758,13100.0
2012-12-10 13:30:00,66.13,66.15,66.1,66.11,25100.0,49.6758,49.6908,49.6533,49.6608,25100.0
2012-12-10 14:00:00,66.11,66.13,66.08,66.1,16700.0,49.6608,49.6758,49.6383,49.6533,16700.0
2012-12-10 14:30:00,66.08,66.1,66.01,66.1,27900.0,49.6383,49.6533,49.5857,49.6533,27900.0
2012-12-10 15:00:00,66.08,66.14,66.07,66.14,38000.0,49.6383,49.6833,49.6307,49.6833,38000.0
2012-12-10 15:30:00,66.13,66.18,66.07,66.1,53600.0,49.6758,49.7134,49.6307,49.6533,53600.0
2012-12-11 09:30:00,66.34,66.48,66.3,66.48,37700.0,49.8336,49.9387,49.8035,49.9387,37700.0
2012-12-11 10:00:00,66.48,66.6,66.48,66.54,32500.0,49.9387,50.0289,49.9387,49.9838,32500.0
2012-12-11 10:30:00,66.55,66.61,66.5,66.53,26700.0,49.9913,50.0364,49.9538,49.9763,26700.0
2012-12-11 11:00:00,66.52,66.71,66.49,66.65,57500.0,49.9688,50.1115,49.9462,50.0664,57500.0
2012-12-11 11:30:00,66.64,66.65,66.58,66.59,45200.0,50.0589,50.0664,50.0138,50.0214,45200.0
2012-12-11 12:00:00,66.6,66.66,66.46,66.64,75900.0,50.0289,50.0739,49.9237,50.0589,75900.0
2012-12-11 12:30:00,66.63,66.64,66.57,66.59,39800.0,50.0514,50.0589,50.0063,50.0214,39800.0
2012-12-11 13:00:00,66.58,66.61,66.56,66.59,50300.0,50.0138,50.0364,49.9988,50.0214,50300.0
2012-12-11 13:30:00,66.59,66.6,66.56,66.57,10500.0,50.0214,50.0289,49.9988,50.0063,10500.0
2012-12-11 14:00:00,66.57,66.6,66.53,66.53,16500.0,50.0063,50.0289,49.9763,49.9763,16500.0
2012-12-11 14:30:00,66.54,66.54,66.37,66.39,101300.0,49.9838,49.9838,49.8561,49.8711,101300.0
2012-12-11 15:00:00,66.39,66.39,66.24,66.36,105400.0,49.8711,49.8711,49.7584,49.8486,105400.0
2012-12-11 15:30:00,66.37,66.46,66.35,66.43,70400.0,49.8561,49.9237,49.8411,49.9012,70400.0
2012-12-12 09:30:00,66.7,66.75,66.63,66.72,76700.0,50.104,50.1416,50.0514,50.119,76700.0
2012-12-12 10:00:00,66.72,66.74,66.63,66.73,62500.0,50.119,50.134,50.0514,50.1265,62500.0
2012-12-12 10:30:00,66.73,66.73,66.64,66.69,31700.0,50.1265,50.1265,50.0589,50.0965,31700.0
2012-12-12 11:00:00,66.69,66.75,66.65,66.74,32900.0,50.0965,50.1416,50.0664,50.134,32900.0
2012-12-12 11:30:00,66.74,66.77,66.67,66.67,31900.0,50.134,50.1566,50.0815,50.0815,31900.0
2012-12-12 12:00:00,66.67,66.73,66.67,66.72,20500.0,50.0815,50.1265,50.0815,50.119,20500.0
2012-12-12 12:30:00,66.73,67.07,66.63,67.02,115700.0,50.1265,50.3819,50.0514,50.3444,115700.0
2012-12-12 13:00:00,67.02,67.08,66.95,67.05,124400.0,50.3444,50.3894,50.2918,50.3669,124400.0
2012-12-12 13:30:00,67.05,67.09,66.98,66.98,31600.0,50.3669,50.397,50.3143,50.3143,31600.0
2012-12-12 14:00:00,67.0,67.02,66.85,66.88,33800.0,50.3293,50.3444,50.2167,50.2392,33800.0
2012-12-12 14:30:00,66.89,66.92,66.82,66.86,70400.0,50.2467,50.2693,50.1941,50.2242,70400.0
2012-12-12 15:00:00,66.86,66.86,66.58,66.62,78600.0,50.2242,50.2242,50.0138,50.0439,78600.0
2012-12-12 15:30:00,66.63,66.67,66.52,66.6,70700.0,50.0514,50.0815,49.9688,50.0289,70700.0
2012-12-13 09:30:00,66.59,66.69,66.53,66.67,64600.0,50.0214,50.0965,49.9763,50.0815,64600.0
2012-12-13 10:00:00,66.69,66.77,66.66,66.69,56200.0,50.0965,50.1566,50.0739,50.0965,56200.0
2012-12-13 10:30:00,66.7,66.72,66.6,66.6,46800.0,50.104,50.119,50.0289,50.0289,46800.0
2012-12-13 11:00:00,66.6,66.61,66.38,66.46,57800.0,50.0289,50.0364,49.8636,49.9237,57800.0
2012-12-13 11:30:00,66.46,66.54,66.43,66.5,45700.0,49.9237,49.9838,49.9012,49.9538,45700.0
2012-12-13 12:00:00,66.5,66.51,66.3,66.3,41000.0,49.9538,49.9613,49.8035,49.8035,41000.0
2012-12-13 12:30:00,66.3,66.34,66.22,66.31,50200.0,49.8035,49.8336,49.7434,49.811,50200.0
2012-12-13 13:00:00,66.29,66.32,66.18,66.3,43300.0,49.796,49.8185,49.7134,49.8035,43300.0
2012-12-13 13:30:00,66.3,66.3,66.15,66.22,33500.0,49.8035,49.8035,49.6908,49.7434,33500.0
2012-12-13 14:00:00,66.23,66.23,66.08,66.19,38600.0,49.7509,49.7509,49.6383,49.7209,38600.0
2012-12-13 14:30:00,66.19,66.22,66.16,66.18,38200.0,49.7209,49.7434,49.6984,49.7134,38200.0
2012-12-13 15:00:00,66.18,66.19,66.1,66.14,36900.0,49.7134,49.7209,49.6533,49.6833,36900.0
2012-12-13 15:30:00,66.15,66.41,66.15,66.24,95700.0,49.6908,49.8861,49.6908,49.7584,95700.0
2012-12-14 09:30:00,66.18,66.31,66.15,66.16,21900.0,49.7134,49.811,49.6908,49.6984,21900.0
2012-12-14 10:00:00,66.17,66.25,66.11,66.16,30800.0,49.7059,49.766,49.6608,49.6984,30800.0
2012-12-14 10:30:00,66.17,66.29,66.15,66.22,68400.0,49.7059,49.796,49.6908,49.7434,68400.0
2012-12-14 11:00:00,66.21,66.26,66.18,66.18,39100.0,49.7359,49.7735,49.7134,49.7134,39100.0
2012-12-14 11:30:00,66.19,66.19,66.07,66.15,40400.0,49.7209,49.7209,49.6307,49.6908,40400.0
2012-12-14 12:00:00,66.16,66.27,66.15,66.25,57600.0,49.6984,49.781,49.6908,49.766,57600.0
2012-12-14 12:30:00,66.27,66.27,66.21,66.23,48500.0,49.781,49.781,49.7359,49.7509,48500.0
2012-12-14 13:00:00,66.21,66.23,66.16,66.19,31600.0,49.7359,49.7509,49.6984,49.7209,31600.0
2012-12-14 13:30:00,66.19,66.28,66.18,66.26,17700.0,49.7209,49.7885,49.7134,49.7735,17700.0
2012-12-14 14:00:00,66.25,66.29,66.23,66.23,17700.0,49.766,49.796,49.7509,49.7509,17700.0
2012-12-14 14:30:00,66.21,66.22,66.1,66.1,26400.0,49.7359,49.7434,49.6533,49.6533,26400.0
2012-12-14 15:00:00,66.11,66.14,66.03,66.12,56100.0,49.6608,49.6833,49.6007,49.6683,56100.0
2012-12-14 15:30:00,66.12,66.21,66.06,66.13,37400.0,49.6683,49.7359,49.6232,49.6758,37400.0
2012-12-17 09:30:00,66.25,66.65,66.25,66.63,43000.0,49.766,50.0664,49.766,50.0514,43000.0
2012-12-17 10:00:00,66.63,66.72,66.54,66.56,25300.0,50.0514,50.119,49.9838,49.9988,25300.0
2012-12-17 10:30:00,66.56,66.67,66.56,66.61,49500.0,49.9988,50.0815,49.9988,50.0364,49500.0
2012-12-17 11:00:00,66.59,66.76,66.59,66.67,111400.0,50.0214,50.1491,50.0214,50.0815,111400.0
2012-12-17 11:30:00,66.68,66.86,66.67,66.77,89700.0,50.089,50.2242,50.0815,50.1566,89700.0
2012-12-17 12:00:00,66.77,66.89,66.76,66.88,26700.0,50.1566,50.2467,50.1491,50.2392,26700.0
2012-12-17 12:30:00,66.89,66.89,66.82,66.82,27200.0,50.2467,50.2467,50.1941,50.1941,27200.0
2012-12-17 13:00:00,66.84,66.84,66.77,66.8,11600.0,50.2092,50.2092,50.1566,50.1791,11600.0
2012-12-17 13:30:00,66.78,66.78,66.66,66.68,27700.0,50.1641,50.1641,50.0739,50.089,27700.0
2012-12-17 14:00:00,66.69,66.79,66.63,66.66,59500.0,50.0965,50.1716,50.0514,50.0739,59500.0
2012-12-17 14:30:00,66.67,66.73,66.65,66.72,29500.0,50.0815,50.1265,50.0664,50.119,29500.0
2012-12-17 15:00:00,66.74,66.81,66.72,66.78,34300.0,50.134,50.1866,50.119,50.1641,34300.0
2012-12-17 15:30:00,66.78,67.03,66.78,67.01,44700.0,50.1641,50.3519,50.1641,50.3369,44700.0
2012-12-18 09:30:00,67.18,67.18,67.02,67.06,32200.0,50.4646,50.4646,50.3444,50.3744,32200.0
2012-12-18 10:00:00,67.08,67.25,67.05,67.25,67400.0,50.3894,50.5171,50.3669,50.5171,67400.0
2012-12-18 10:30:00,67.27,67.49,67.25,67.44,75900.0,50.5322,50.6974,50.5171,50.6599,75900.0
2012-12-18 11:00:00,67.44,67.63,67.44,67.55,39200.0,50.6599,50.8026,50.6599,50.7425,39200.0
2012-12-18 11:30:00,67.55,67.55,67.46,67.46,30000.0,50.7425,50.7425,50.6749,50.6749,30000.0
2012-12-18 12:00:00,67.46,67.53,67.43,67.52,32600.0,50.6749,50.7275,50.6524,50.72,32600.0
2012-12-18 12:30:00,67.52,67.77,67.52,67.69,116800.0,50.72,50.9078,50.72,50.8477,116800.0
2012-12-18 13:00:00,67.68,67.7,67.58,67.61,18600.0,50.8402,50.8552,50.765,50.7876,18600.0
2012-12-18 13:30:00,67.6,67.71,67.58,67.65,23500.0,50.7801,50.8627,50.765,50.8176,23500.0
2012-12-18 14:00:00,67.64,67.7,67.55,67.55,20200.0,50.8101,50.8552,50.7425,50.7425,20200.0
2012-12-18 14:30:00,67.54,67.65,67.5,67.6,53500.0,50.735,50.8176,50.7049,50.7801,53500.0
2012-12-18 15:00:00,67.6,67.68,67.58,67.59,56600.0,50.7801,50.8402,50.765,50.7725,56600.0
2012-12-18 15:30:00,67.59,67.86,67.58,67.81,102500.0,50.7725,50.9754,50.765,50.9378,102500.0
2012-12-19 09:30:00,67.44,67.44,67.2,67.2,46300.0,51.0318,51.0318,50.8502,50.8502,46300.0
2012-12-19 10:00:00,67.17,67.2,67.04,67.08,31400.0,50.8275,50.8502,50.7291,50.7594,31400.0
2012-12-19 10:30:00,67.09,67.19,67.06,67.17,32600.0,50.767,50.8426,50.7443,50.8275,32600.0
2012-12-19 11:00:00,67.15,67.25,67.15,67.18,29100.0,50.8124,50.888,50.8124,50.8351,29100.0
2012-12-19 11:30:00,67.19,67.26,67.19,67.21,37100.0,50.8426,50.8956,50.8426,50.8578,37100.0
2012-12-19 12:00:00,67.23,67.23,67.13,67.21,25600.0,50.8729,50.8729,50.7972,50.8578,25600.0
2012-12-19 12:30:00,67.19,67.31,67.15,67.23,50300.0,50.8426,50.9334,50.8124,50.8729,50300.0
2012-12-19 13:00:00,67.22,67.24,67.15,67.21,47600.0,50.8653,50.8805,50.8124,50.8578,47600.0
2012-12-19 13:30:00,67.2,67.21,67.1,67.16,30900.0,50.8502,50.8578,50.7745,50.8199,30900.0
2012-12-19 14:00:00,67.14,67.16,66.98,67.07,72100.0,50.8048,50.8199,50.6837,50.7518,72100.0
2012-12-19 14:30:00,67.07,67.09,66.89,66.96,181100.0,50.7518,50.767,50.6156,50.6686,181100.0
2012-12-19 15:00:00,66.97,67.0,66.93,66.99,97300.0,50.6762,50.6989,50.6459,50.6913,97300.0
2012-12-19 15:30:00,66.98,67.11,66.79,66.79,144600.0,50.6837,50.7821,50.54,50.54,144600.0
2012-12-20 09:30:00,66.86,66.93,66.75,66.77,64400.0,50.5929,50.6459,50.5097,50.5248,64400.0
2012-12-20 10:00:00,66.8,67.1,66.8,66.98,43200.0,50.5475,50.7745,50.5475,50.6837,43200.0
2012-12-20 10:30:00,66.97,67.1,66.96,67.03,36900.0,50.6762,50.7745,50.6686,50.7216,36900.0
2012-12-20 11:00:00,67.03,67.07,66.92,66.92,16000.0,50.7216,50.7518,50.6383,50.6383,16000.0
2012-12-20 11:30:00,66.92,67.01,66.9,66.99,14700.0,50.6383,50.7064,50.6232,50.6913,14700.0
2012-12-20 12:00:00,66.99,67.0,66.94,66.95,28800.0,50.6913,50.6989,50.6535,50.661,28800.0
2012-12-20 12:30:00,66.97,67.01,66.94,67.01,51600.0,50.6762,50.7064,50.6535,50.7064,51600.0
2012-12-20 13:00:00,67.02,67.07,66.94,67.06,36800.0,50.714,50.7518,50.6535,50.7443,36800.0
2012-12-20 13:30:00,67.06,67.23,67.04,67.22,20400.0,50.7443,50.8729,50.7291,50.8653,20400.0
2012-12-20 14:00:00,67.2,67.23,67.14,67.18,42000.0,50.8502,50.8729,50.8048,50.8351,42000.0
2012-12-20 14:30:00,67.21,67.26,67.17,67.25,182200.0,50.8578,50.8956,50.8275,50.888,182200.0
2012-12-20 15:00:00,67.24,67.24,67.12,67.15,145300.0,50.8805,50.8805,50.7897,50.8124,145300.0
2012-12-20 15:30:00,67.16,67.35,67.15,67.33,144900.0,50.8199,50.9637,50.8124,50.9486,144900.0
2012-12-21 09:30:00,66.4,66.66,66.32,66.55,98700.0,50.2449,50.4416,50.1843,50.3584,98700.0
2012-12-21 10:00:00,66.59,66.8,66.49,66.73,46200.0,50.3886,50.5475,50.313,50.4946,46200.0
2012-12-21 10:30:00,66.74,66.76,66.57,66.57,28600.0,50.5021,50.5173,50.3735,50.3735,28600.0
2012-12-21 11:00:00,66.58,66.61,66.42,66.46,24500.0,50.3811,50.4038,50.26,50.2903,24500.0
2012-12-21 11:30:00,66.45,66.47,66.22,66.38,63700.0,50.2827,50.2978,50.1086,50.2297,63700.0
2012-12-21 12:00:00,66.38,66.43,66.3,66.31,37000.0,50.2297,50.2676,50.1692,50.1767,37000.0
2012-12-21 12:30:00,66.3,66.41,66.25,66.41,32200.0,50.1692,50.2524,50.1313,50.2524,32200.0
2012-12-21 13:00:00,66.4,66.46,66.32,66.37,30000.0,50.2449,50.2903,50.1843,50.2221,30000.0
2012-12-21 13:30:00,66.39,66.57,66.36,66.55,47800.0,50.2373,50.3735,50.2146,50.3584,47800.0
2012-12-21 14:00:00,66.55,66.63,66.48,66.52,98500.0,50.3584,50.4189,50.3054,50.3357,98500.0
2012-12-21 14:30:00,66.49,66.58,66.48,66.53,76400.0,50.313,50.3811,50.3054,50.3432,76400.0
2012-12-21 15:00:00,66.53,66.59,66.48,66.59,35300.0,50.3432,50.3886,50.3054,50.3886,35300.0
2012-12-21 15:30:00,66.62,66.73,66.52,66.62,173700.0,50.4113,50.4946,50.3357,50.4113,173700.0
2012-12-24 09:30:00,66.43,66.48,66.3,66.31,28700.0,50.2676,50.3054,50.1692,50.1767,28700.0
2012-12-24 10:00:00,66.32,66.4,66.3,66.4,39500.0,50.1843,50.2449,50.1692,50.2449,39500.0
2012-12-24 10:30:00,66.4,66.43,66.34,66.36,29800.0,50.2449,50.2676,50.1994,50.2146,29800.0
2012-12-24 11:00:00,66.34,66.37,66.3,66.33,27600.0,50.1994,50.2221,50.1692,50.1919,27600.0
2012-12-24 11:30:00,66.36,66.38,66.34,66.35,24000.0,50.2146,50.2297,50.1994,50.207,24000.0
2012-12-24 12:00:00,66.36,66.37,66.29,66.31,57800.0,50.2146,50.2221,50.1616,50.1767,57800.0
2012-12-24 12:30:00,66.31,66.43,66.31,66.4,33000.0,50.1767,50.2676,50.1767,50.2449,33000.0
2012-12-26 09:30:00,66.55,66.6,66.49,66.53,36300.0,50.3584,50.3962,50.313,50.3432,36300.0
2012-12-26 10:00:00,66.51,66.53,66.42,66.45,30100.0,50.3281,50.3432,50.26,50.2827,30100.0
2012-12-26 10:30:00,66.46,66.46,66.33,66.34,29500.0,50.2903,50.2903,50.1919,50.1994,29500.0
2012-12-26 11:00:00,66.29,66.33,66.12,66.12,13900.0,50.1616,50.1919,50.033,50.033,13900.0
2012-12-26 11:30:00,66.1,66.14,66.04,66.14,22800.0,50.0178,50.0481,49.9724,50.0481,22800.0
2012-12-26 12:00:00,66.17,66.18,66.09,66.11,41300.0,50.0708,50.0784,50.0103,50.0254,41300.0
2012-12-26 12:30:00,66.11,66.22,66.08,66.2,25700.0,50.0254,50.1086,50.0027,50.0935,25700.0
2012-12-26 13:00:00,66.17,66.19,66.13,66.17,13100.0,50.0708,50.0859,50.0405,50.0708,13100.0
2012-12-26 13:30:00,66.19,66.19,66.12,66.14,21400.0,50.0859,50.0859,50.033,50.0481,21400.0
2012-12-26 14:00:00,66.12,66.25,66.12,66.19,22200.0,50.033,50.1313,50.033,50.0859,22200.0
2012-12-26 14:30:00,66.19,66.36,66.16,66.32,54000.0,50.0859,50.2146,50.0632,50.1843,54000.0
2012-12-26 15:00:00,66.32,66.33,66.22,66.28,28200.0,50.1843,50.1919,50.1086,50.154,28200.0
2012-12-26 15:30:00,66.27,66.27,66.17,66.18,51300.0,50.1465,50.1465,50.0708,50.0784,51300.0
2012-12-27 09:30:00,66.23,66.31,66.14,66.15,44200.0,50.1162,50.1767,50.0481,50.0557,44200.0
2012-12-27 10:00:00,66.14,66.14,65.64,65.73,67800.0,50.0481,50.0481,49.6698,49.7379,67800.0
2012-12-27 10:30:00,65.73,65.78,65.68,65.69,19500.0,49.7379,49.7757,49.7,49.7076,19500.0
2012-12-27 11:00:00,65.76,65.76,65.53,65.64,18300.0,49.7606,49.7606,49.5865,49.6698,18300.0
2012-12-27 11:30:00,65.64,65.72,65.59,65.63,32500.0,49.6698,49.7303,49.6319,49.6622,32500.0
2012-12-27 12:00:00,65.61,65.62,65.45,65.48,154200.0,49.6471,49.6546,49.526,49.5487,154200.0
2012-12-27 12:30:00,65.47,65.52,65.32,65.51,141200.0,49.5411,49.579,49.4276,49.5714,141200.0
2012-12-27 13:00:00,65.52,65.63,65.41,65.44,64100.0,49.579,49.6622,49.4957,49.5184,64100.0
2012-12-27 13:30:00,65.45,65.49,65.42,65.44,109500.0,49.526,49.5563,49.5033,49.5184,109500.0
2012-12-27 14:00:00,65.45,65.51,65.38,65.4,151700.0,49.526,49.5714,49.473,49.4882,151700.0
2012-12-27 14:30:00,65.4,65.82,65.36,65.77,73200.0,49.4882,49.806,49.4579,49.7681,73200.0
2012-12-27 15:00:00,65.8,66.0,65.75,65.94,59100.0,49.7908,49.9422,49.753,49.8968,59100.0
2012-12-27 15:30:00,65.97,66.2,65.97,66.04,116800.0,49.9195,50.0935,49.9195,49.9724,116800.0
2012-12-28 09:30:00,65.67,65.71,65.52,65.62,79200.0,49.6925,49.7227,49.579,49.6546,79200.0
2012-12-28 10:00:00,65.62,65.72,65.49,65.62,27800.0,49.6546,49.7303,49.5563,49.6546,27800.0
2012-12-28 10:30:00,65.64,65.95,65.62,65.77,127200.0,49.6698,49.9043,49.6546,49.7681,127200.0
2012-12-28 11:00:00,65.78,65.82,65.69,65.71,16100.0,49.7757,49.806,49.7076,49.7227,16100.0
2012-12-28 11:30:00,65.72,65.75,65.67,65.72,11200.0,49.7303,49.753,49.6925,49.7303,11200.0
2012-12-28 12:00:00,65.78,65.82,65.7,65.78,10200.0,49.7757,49.806,49.7152,49.7757,10200.0
2012-12-28 12:30:00,65.78,65.79,65.72,65.73,23400.0,49.7757,49.7833,49.7303,49.7379,23400.0
2012-12-28 13:00:00,65.73,65.79,65.71,65.73,44600.0,49.7379,49.7833,49.7227,49.7379,44600.0
2012-12-28 13:30:00,65.72,65.74,65.63,65.67,59500.0,49.7303,49.7454,49.6622,49.6925,59500.0
2012-12-28 14:00:00,65.66,65.69,65.59,65.61,45600.0,49.6849,49.7076,49.6319,49.6471,45600.0
2012-12-28 14:30:00,65.62,65.64,65.55,65.6,40300.0,49.6546,49.6698,49.6017,49.6395,40300.0
2012-12-28 15:00:00,65.61,65.69,65.55,65.63,54800.0,49.6471,49.7076,49.6017,49.6622,54800.0
2012-12-28 15:30:00,65.64,65.68,65.27,65.3,98300.0,49.6698,49.7,49.3898,49.4125,98300.0
2012-12-31 09:30:00,65.14,65.47,65.08,65.42,186300.0,49.2914,49.5411,49.246,49.5033,186300.0
2012-12-31 10:00:00,65.42,65.52,65.28,65.39,71300.0,49.5033,49.579,49.3973,49.4806,71300.0
2012-12-31 10:30:00,65.39,65.53,65.3,65.35,66300.0,49.4806,49.5865,49.4125,49.4503,66300.0
2012-12-31 11:00:00,65.35,65.55,65.34,65.37,327600.0,49.4503,49.6017,49.4427,49.4655,327600.0
2012-12-31 11:30:00,65.37,65.44,65.35,65.37,54200.0,49.4655,49.5184,49.4503,49.4655,54200.0
2012-12-31 12:00:00,65.38,65.43,65.38,65.41,67200.0,49.473,49.5109,49.473,49.4957,67200.0
2012-12-31 12:30:00,65.44,65.87,65.41,65.66,98700.0,49.5184,49.8438,49.4957,49.6849,98700.0
2012-12-31 13:00:00,65.67,65.82,65.51,65.73,115200.0,49.6925,49.806,49.5714,49.7379,115200.0
2012-12-31 13:30:00,65.72,65.97,65.53,65.66,184000.0,49.7303,49.9195,49.5865,49.6849,184000.0
2012-12-31 14:00:00,65.67,65.85,65.64,65.84,83400.0,49.6925,49.8287,49.6698,49.8211,83400.0
2012-12-31 14:30:00,65.84,66.17,65.79,66.15,99200.0,49.8211,50.0708,49.7833,50.0557,99200.0
2012-12-31 15:00:00,66.13,66.24,65.87,65.92,110200.0,50.0405,50.1238,49.8438,49.8816,110200.0
2012-12-31 15:30:00,65.95,66.41,65.95,66.39,240600.0,49.9043,50.2524,49.9043,50.2373,240600.0
2013-01-02 09:30:00,67.7,67.8,67.5,67.7,133100.0,51.2286,51.3042,51.0772,51.2286,133100.0
2013-01-02 10:00:00,67.74,67.79,67.59,67.64,104700.0,51.2588,51.2967,51.1453,51.1832,104700.0
2013-01-02 10:30:00,67.64,67.65,67.5,67.55,78300.0,51.1832,51.1907,51.0772,51.1151,78300.0
2013-01-02 11:00:00,67.55,67.59,67.48,67.54,67800.0,51.1151,51.1453,51.0621,51.1075,67800.0
2013-01-02 11:30:00,67.53,67.55,67.44,67.46,34700.0,51.0999,51.1151,51.0318,51.047,34700.0
2013-01-02 12:00:00,67.47,67.59,67.45,67.5,93000.0,51.0545,51.1453,51.0394,51.0772,93000.0
2013-01-02 12:30:00,67.52,67.54,67.45,67.45,42100.0,51.0924,51.1075,51.0394,51.0394,42100.0
2013-01-02 13:00:00,67.47,67.5,67.44,67.49,51800.0,51.0545,51.0772,51.0318,51.0697,51800.0
2013-01-02 13:30:00,67.49,67.52,67.43,67.48,53500.0,51.0697,51.0924,51.0243,51.0621,53500.0
2013-01-02 14:00:00,67.48,67.57,67.45,67.55,86800.0,51.0621,51.1302,51.0394,51.1151,86800.0
2013-01-02 14:30:00,67.54,67.56,67.47,67.55,134700.0,51.1075,51.1226,51.0545,51.1151,134700.0
2013-01-02 15:00:00,67.56,67.68,67.56,67.65,84200.0,51.1226,51.2134,51.1226,51.1907,84200.0
2013-01-02 15:30:00,67.64,68.0,67.64,68.0,94600.0,51.1832,51.4556,51.1832,51.4556,94600.0
2013-01-03 09:30:00,67.96,67.96,67.81,67.9,46800.0,51.4253,51.4253,51.3118,51.3799,46800.0
2013-01-03 10:00:00,67.9,67.96,67.88,67.92,47600.0,51.3799,51.4253,51.3648,51.395,47600.0
2013-01-03 10:30:00,67.92,67.98,67.89,67.95,66200.0,51.395,51.4404,51.3723,51.4177,66200.0
2013-01-03 11:00:00,67.94,68.1,67.94,68.08,80900.0,51.4102,51.5312,51.4102,51.5161,80900.0
2013-01-03 11:30:00,68.07,68.12,68.06,68.09,44000.0,51.5085,51.5464,51.501,51.5237,44000.0
2013-01-03 12:00:00,68.08,68.17,68.08,68.15,117300.0,51.5161,51.5842,51.5161,51.5691,117300.0
2013-01-03 12:30:00,68.14,68.15,68.06,68.14,26300.0,51.5615,51.5691,51.501,51.5615,26300.0
2013-01-03 13:00:00,68.14,68.17,68.1,68.16,36800.0,51.5615,51.5842,51.5312,51.5766,36800.0
2013-01-03 13:30:00,68.18,68.2,68.15,68.17,53700.0,51.5918,51.6069,51.5691,51.5842,53700.0
2013-01-03 14:00:00,68.17,68.17,67.9,67.93,134100.0,51.5842,51.5842,51.3799,51.4026,134100.0
2013-01-03 14:30:00,67.94,68.01,67.85,67.98,57600.0,51.4102,51.4631,51.3421,51.4404,57600.0
2013-01-03 15:00:00,67.97,67.99,67.81,67.83,63300.0,51.4329,51.448,51.3118,51.3269,63300.0
2013-01-03 15:30:00,67.84,67.91,67.73,67.91,66000.0,51.3345,51.3875,51.2513,51.3875,66000.0
2013-01-04 09:30:00,68.04,68.16,67.95,68.13,25100.0,51.4858,51.5766,51.4177,51.5539,25100.0
2013-01-04 10:00:00,68.17,68.21,68.04,68.18,34600.0,51.5842,51.6145,51.4858,51.5918,34600.0
2013-01-04 10:30:00,68.18,68.18,68.04,68.09,83500.0,51.5918,51.5918,51.4858,51.5237,83500.0
2013-01-04 11:00:00,68.09,68.17,68.08,68.16,86100.0,51.5237,51.5842,51.5161,51.5766,86100.0
2013-01-04 11:30:00,68.16,68.27,68.15,68.19,47400.0,51.5766,51.6599,51.5691,51.5993,47400.0
2013-01-04 12:00:00,68.2,68.23,68.2,68.23,15500.0,51.6069,51.6296,51.6069,51.6296,15500.0
2013-01-04 12:30:00,68.25,68.26,68.21,68.23,22000.0,51.6447,51.6523,51.6145,51.6296,22000.0
2013-01-04 13:00:00,68.22,68.25,68.21,68.25,14300.0,51.622,51.6447,51.6145,51.6447,14300.0
2013-01-04 13:30:00,68.28,68.32,68.25,68.29,11400.0,51.6674,51.6977,51.6447,51.675,11400.0
2013-01-04 14:00:00,68.3,68.33,68.27,68.31,67300.0,51.6826,51.7053,51.6599,51.6901,67300.0
2013-01-04 14:30:00,68.33,68.33,68.26,68.31,48700.0,51.7053,51.7053,51.6523,51.6901,48700.0
2013-01-04 15:00:00,68.33,68.46,68.29,68.45,58000.0,51.7053,51.8037,51.675,51.7961,58000.0
2013-01-04 15:30:00,68.45,68.48,68.39,68.4,127000.0,51.7961,51.8188,51.7507,51.7582,127000.0
2013-01-07 09:30:00,68.14,68.2,68.01,68.07,64200.0,51.5615,51.6069,51.4631,51.5085,64200.0
2013-01-07 10:00:00,68.08,68.14,68.06,68.11,42200.0,51.5161,51.5615,51.501,51.5388,42200.0
2013-01-07 10:30:00,68.11,68.16,68.08,68.08,36700.0,51.5388,51.5766,51.5161,51.5161,36700.0
2013-01-07 11:00:00,68.08,68.11,68.04,68.05,35200.0,51.5161,51.5388,51.4858,51.4934,35200.0
2013-01-07 11:30:00,68.07,68.08,67.94,67.96,59600.0,51.5085,51.5161,51.4102,51.4253,59600.0
2013-01-07 12:00:00,67.95,67.97,67.88,67.94,37100.0,51.4177,51.4329,51.3648,51.4102,37100.0
2013-01-07 12:30:00,67.93,67.99,67.93,67.95,24300.0,51.4026,51.448,51.4026,51.4177,24300.0
2013-01-07 13:00:00,67.96,68.01,67.96,67.99,30100.0,51.4253,51.4631,51.4253,51.448,30100.0
2013-01-07 13:30:00,68.0,68.01,67.93,67.97,30300.0,51.4556,51.4631,51.4026,51.4329,30300.0
2013-01-07 14:00:00,67.98,68.07,67.97,68.06,36300.0,51.4404,51.5085,51.4329,51.501,36300.0
2013-01-07 14:30:00,68.07,68.11,68.06,68.1,35600.0,51.5085,51.5388,51.501,51.5312,35600.0
2013-01-07 15:00:00,68.1,68.19,68.08,68.17,64800.0,51.5312,51.5993,51.5161,51.5842,64800.0
2013-01-07 15:30:00,68.18,68.2,68.11,68.15,33700.0,51.5918,51.6069,51.5388,51.5691,33700.0
2013-01-08 09:30:00,68.02,68.05,67.86,67.86,35000.0,51.4707,51.4934,51.3496,51.3496,35000.0
2013-01-08 10:00:00,67.87,67.89,67.72,67.77,26400.0,51.3572,51.3723,51.2437,51.2815,26400.0
2013-01-08 10:30:00,67.77,67.77,67.66,67.69,38500.0,51.2815,51.2815,51.1983,51.221,38500.0
2013-01-08 11:00:00,67.68,67.72,67.63,67.71,28600.0,51.2134,51.2437,51.1756,51.2361,28600.0
2013-01-08 11:30:00,67.71,67.79,67.7,67.77,78500.0,51.2361,51.2967,51.2286,51.2815,78500.0
2013-01-08 12:00:00,67.78,67.8,67.75,67.77,74200.0,51.2891,51.3042,51.2664,51.2815,74200.0
2013-01-08 12:30:00,67.77,67.78,67.69,67.71,41500.0,51.2815,51.2891,51.221,51.2361,41500.0
2013-01-08 13:00:00,67.71,67.79,67.71,67.78,44600.0,51.2361,51.2967,51.2361,51.2891,44600.0
2013-01-08 13:30:00,67.78,67.81,67.75,67.78,86200.0,51.2891,51.3118,51.2664,51.2891,86200.0
2013-01-08 14:00:00,67.78,67.84,67.76,67.78,110300.0,51.2891,51.3345,51.274,51.2891,110300.0
2013-01-08 14:30:00,67.78,67.81,67.74,67.76,61200.0,51.2891,51.3118,51.2588,51.274,61200.0
2013-01-08 15:00:00,67.76,67.86,67.76,67.85,41500.0,51.274,51.3496,51.274,51.3421,41500.0
2013-01-08 15:30:00,67.86,67.87,67.74,67.86,52600.0,51.3496,51.3572,51.2588,51.3496,52600.0
2013-01-09 09:30:00,68.04,68.2,68.02,68.2,31700.0,51.4858,51.6069,51.4707,51.6069,31700.0
2013-01-09 10:00:00,68.19,68.24,68.14,68.17,65100.0,51.5993,51.6372,51.5615,51.5842,65100.0
2013-01-09 10:30:00,68.17,68.17,68.06,68.1,41600.0,51.5842,51.5842,51.501,51.5312,41600.0
2013-01-09 11:00:00,68.1,68.13,68.07,68.13,44700.0,51.5312,51.5539,51.5085,51.5539,44700.0
2013-01-09 11:30:00,68.12,68.17,68.07,68.12,38900.0,51.5464,51.5842,51.5085,51.5464,38900.0
2013-01-09 12:00:00,68.13,68.14,68.08,68.09,42700.0,51.5539,51.5615,51.5161,51.5237,42700.0
2013-01-09 12:30:00,68.1,68.12,67.93,68.03,36600.0,51.5312,51.5464,51.4026,51.4783,36600.0
2013-01-09 13:00:00,68.02,68.05,67.97,68.02,45600.0,51.4707,51.4934,51.4329,51.4707,45600.0
2013-01-09 13:30:00,68.03,68.06,67.97,68.01,215300.0,51.4783,51.501,51.4329,51.4631,215300.0
2013-01-09 14:00:00,67.99,68.05,67.99,68.02,85300.0,51.448,51.4934,51.448,51.4707,85300.0
2013-01-09 14:30:00,68.04,68.05,67.9,67.9,49200.0,51.4858,51.4934,51.3799,51.3799,49200.0
2013-01-09 15:00:00,67.92,68.01,67.89,67.98,59400.0,51.395,51.4631,51.3723,51.4404,59400.0
2013-01-09 15:30:00,67.98,68.05,67.94,68.03,57800.0,51.4404,51.4934,51.4102,51.4783,57800.0
2013-01-10 09:30:00,68.4,68.44,68.29,68.37,20800.0,51.7582,51.7885,51.675,51.7355,20800.0
2013-01-10 10:00:00,68.39,68.43,68.33,68.36,27600.0,51.7507,51.781,51.7053,51.728,27600.0
2013-01-10 10:30:00,68.36,68.36,68.21,68.22,32500.0,51.728,51.728,51.6145,51.622,32500.0
2013-01-10 11:00:00,68.18,68.25,68.15,68.23,13000.0,51.5918,51.6447,51.5691,51.6296,13000.0
2013-01-10 11:30:00,68.24,68.29,68.22,68.27,14200.0,51.6372,51.675,51.622,51.6599,14200.0
2013-01-10 12:00:00,68.28,68.33,68.27,68.32,15000.0,51.6674,51.7053,51.6599,51.6977,15000.0
2013-01-10 12:30:00,68.31,68.43,68.31,68.43,18500.0,51.6901,51.781,51.6901,51.781,18500.0
2013-01-10 13:00:00,68.45,68.45,68.37,68.38,30900.0,51.7961,51.7961,51.7355,51.7431,30900.0
2013-01-10 13:30:00,68.37,68.44,68.36,68.43,25000.0,51.7355,51.7885,51.728,51.781,25000.0
2013-01-10 14:00:00,68.42,68.45,68.37,68.38,94500.0,51.7734,51.7961,51.7355,51.7431,94500.0
2013-01-10 14:30:00,68.37,68.56,68.37,68.53,39100.0,51.7355,51.8793,51.7355,51.8566,39100.0
2013-01-10 15:00:00,68.53,68.6,68.53,68.59,43000.0,51.8566,51.9096,51.8566,51.902,43000.0
2013-01-10 15:30:00,68.6,68.65,68.58,68.63,35400.0,51.9096,51.9474,51.8945,51.9323,35400.0
2013-01-11 09:30:00,68.62,68.65,68.42,68.42,25400.0,51.9247,51.9474,51.7734,51.7734,25400.0
2013-01-11 10:00:00,68.42,68.45,68.37,68.39,27300.0,51.7734,51.7961,51.7355,51.7507,27300.0
2013-01-11 10:30:00,68.38,68.49,68.37,68.47,35300.0,51.7431,51.8264,51.7355,51.8112,35300.0
2013-01-11 11:00:00,68.48,68.54,68.44,68.44,26700.0,51.8188,51.8642,51.7885,51.7885,26700.0
2013-01-11 11:30:00,68.45,68.55,68.44,68.53,34300.0,51.7961,51.8718,51.7885,51.8566,34300.0
2013-01-11 12:00:00,68.53,68.55,68.51,68.51,25200.0,51.8566,51.8718,51.8415,51.8415,25200.0
2013-01-11 12:30:00,68.51,68.51,68.46,68.49,24600.0,51.8415,51.8415,51.8037,51.8264,24600.0
2013-01-11 13:00:00,68.5,68.5,68.43,68.44,31600.0,51.8339,51.8339,51.781,51.7885,31600.0
2013-01-11 13:30:00,68.43,68.51,68.41,68.44,37500.0,51.781,51.8415,51.7658,51.7885,37500.0
2013-01-11 14:00:00,68.44,68.54,68.43,68.53,38200.0,51.7885,51.8642,51.781,51.8566,38200.0
2013-01-11 14:30:00,68.53,68.54,68.49,68.49,34000.0,51.8566,51.8642,51.8264,51.8264,34000.0
2013-01-11 15:00:00,68.49,68.59,68.44,68.57,81400.0,51.8264,51.902,51.7885,51.8869,81400.0
2013-01-11 15:30:00,68.58,68.63,68.55,68.59,159000.0,51.8945,51.9323,51.8718,51.902,159000.0
2013-01-14 09:30:00,68.62,68.69,68.43,68.49,34700.0,51.9247,51.9777,51.781,51.8264,34700.0
2013-01-14 10:00:00,68.46,68.48,68.37,68.41,33000.0,51.8037,51.8188,51.7355,51.7658,33000.0
2013-01-14 10:30:00,68.42,68.51,68.41,68.49,28200.0,51.7734,51.8415,51.7658,51.8264,28200.0
2013-01-14 11:00:00,68.5,68.54,68.48,68.53,65300.0,51.8339,51.8642,51.8188,51.8566,65300.0
2013-01-14 11:30:00,68.52,68.54,68.45,68.53,33000.0,51.8491,51.8642,51.7961,51.8566,33000.0
2013-01-14 12:00:00,68.55,68.56,68.47,68.48,33300.0,51.8718,51.8793,51.8112,51.8188,33300.0
2013-01-14 12:30:00,68.49,68.54,68.49,68.52,35000.0,51.8264,51.8642,51.8264,51.8491,35000.0
2013-01-14 13:00:00,68.51,68.57,68.47,68.55,16800.0,51.8415,51.8869,51.8112,51.8718,16800.0
2013-01-14 13:30:00,68.55,68.56,68.49,68.53,15600.0,51.8718,51.8793,51.8264,51.8566,15600.0
2013-01-14 14:00:00,68.52,68.63,68.51,68.63,44300.0,51.8491,51.9323,51.8415,51.9323,44300.0
2013-01-14 14:30:00,68.63,68.66,68.6,68.64,40800.0,51.9323,51.955,51.9096,51.9399,40800.0
2013-01-14 15:00:00,68.63,68.71,68.63,68.65,25500.0,51.9323,51.9928,51.9323,51.9474,25500.0
2013-01-14 15:30:00,68.65,68.68,68.56,68.67,39700.0,51.9474,51.9701,51.8793,51.9626,39700.0
2013-01-15 09:30:00,68.36,68.55,68.34,68.53,48300.0,51.728,51.8718,51.7128,51.8566,48300.0
2013-01-15 10:00:00,68.52,68.59,68.48,68.49,24600.0,51.8491,51.902,51.8188,51.8264,24600.0
2013-01-15 10:30:00,68.48,68.59,68.48,68.58,27700.0,51.8188,51.902,51.8188,51.8945,27700.0
2013-01-15 11:00:00,68.59,68.61,68.54,68.6,31000.0,51.902,51.9172,51.8642,51.9096,31000.0
2013-01-15 11:30:00,68.63,68.69,68.61,68.65,66100.0,51.9323,51.9777,51.9172,51.9474,66100.0
2013-01-15 12:00:00,68.66,68.71,68.64,68.7,26300.0,51.955,51.9928,51.9399,51.9853,26300.0
2013-01-15 12:30:00,68.7,68.76,68.69,68.72,24000.0,51.9853,52.0307,51.9777,52.0004,24000.0
2013-01-15 13:00:00,68.72,68.76,68.7,68.76,23700.0,52.0004,52.0307,51.9853,52.0307,23700.0
2013-01-15 13:30:00,68.74,68.75,68.63,68.64,19600.0,52.0155,52.0231,51.9323,51.9399,19600.0
2013-01-15 14:00:00,68.65,68.7,68.64,68.68,27500.0,51.9474,51.9853,51.9399,51.9701,27500.0
2013-01-15 14:30:00,68.68,68.81,68.68,68.8,22100.0,51.9701,52.0685,51.9701,52.0609,22100.0
2013-01-15 15:00:00,68.84,68.9,68.84,68.86,44500.0,52.0912,52.1366,52.0912,52.1063,44500.0
2013-01-15 15:30:00,68.86,68.94,68.86,68.89,315900.0,52.1063,52.1669,52.1063,52.129,315900.0
2013-01-16 09:30:00,68.7,68.74,68.62,68.71,40800.0,51.9853,52.0155,51.9247,51.9928,40800.0
2013-01-16 10:00:00,68.73,68.78,68.72,68.75,20500.0,52.008,52.0458,52.0004,52.0231,20500.0
2013-01-16 10:30:00,68.75,68.75,68.71,68.71,23500.0,52.0231,52.0231,51.9928,51.9928,23500.0
2013-01-16 11:00:00,68.71,68.89,68.71,68.87,61700.0,51.9928,52.129,51.9928,52.1139,61700.0
2013-01-16 11:30:00,68.86,68.86,68.79,68.8,25600.0,52.1063,52.1063,52.0534,52.0609,25600.0
2013-01-16 12:00:00,68.8,68.82,68.78,68.78,29900.0,52.0609,52.0761,52.0458,52.0458,29900.0
2013-01-16 12:30:00,68.78,68.8,68.74,68.78,83400.0,52.0458,52.0609,52.0155,52.0458,83400.0
2013-01-16 13:00:00,68.79,68.82,68.75,68.81,36000.0,52.0534,52.0761,52.0231,52.0685,36000.0
2013-01-16 13:30:00,68.81,68.89,68.81,68.84,34100.0,52.0685,52.129,52.0685,52.0912,34100.0
2013-01-16 14:00:00,68.86,68.89,68.82,68.87,45800.0,52.1063,52.129,52.0761,52.1139,45800.0
2013-01-16 14:30:00,68.87,68.9,68.84,68.88,48100.0,52.1139,52.1366,52.0912,52.1215,48100.0
2013-01-16 15:00:00,68.87,68.9,68.81,68.82,42900.0,52.1139,52.1366,52.0685,52.0761,42900.0
2013-01-16 15:30:00,68.8,68.84,68.79,68.81,46200.0,52.0609,52.0912,52.0534,52.0685,46200.0
2013-01-17 09:30:00,69.02,69.07,68.97,69.07,40600.0,52.2274,52.2652,52.1896,52.2652,40600.0
2013-01-17 10:00:00,69.07,69.15,68.97,69.14,116800.0,52.2652,52.3258,52.1896,52.3182,116800.0
2013-01-17 10:30:00,69.11,69.16,69.04,69.08,52800.0,52.2955,52.3333,52.2425,52.2728,52800.0
2013-01-17 11:00:00,69.06,69.1,69.05,69.1,256800.0,52.2577,52.2879,52.2501,52.2879,256800.0
2013-01-17 11:30:00,69.12,69.18,69.11,69.11,81700.0,52.3031,52.3485,52.2955,52.2955,81700.0
2013-01-17 12:00:00,69.13,69.26,69.12,69.25,82700.0,52.3106,52.409,52.3031,52.4014,82700.0
2013-01-17 12:30:00,69.25,69.28,69.22,69.22,35100.0,52.4014,52.4241,52.3787,52.3787,35100.0
2013-01-17 13:00:00,69.23,69.26,69.2,69.22,50500.0,52.3863,52.409,52.3636,52.3787,50500.0
2013-01-17 13:30:00,69.22,69.35,69.2,69.34,53700.0,52.3787,52.4771,52.3636,52.4695,53700.0
2013-01-17 14:00:00,69.34,69.39,69.31,69.35,150100.0,52.4695,52.5074,52.4468,52.4771,150100.0
2013-01-17 14:30:00,69.36,69.42,69.34,69.35,99400.0,52.4847,52.5301,52.4695,52.4771,99400.0
2013-01-17 15:00:00,69.35,69.37,69.3,69.33,62300.0,52.4771,52.4922,52.4393,52.462,62300.0
2013-01-17 15:30:00,69.33,69.34,69.21,69.21,75200.0,52.462,52.4695,52.3712,52.3712,75200.0
2013-01-18 09:30:00,69.3,69.39,69.2,69.29,68600.0,52.4393,52.5074,52.3636,52.4317,68600.0
2013-01-18 10:00:00,69.29,69.31,69.23,69.25,69700.0,52.4317,52.4468,52.3863,52.4014,69700.0
2013-01-18 10:30:00,69.24,69.25,69.21,69.23,38600.0,52.3939,52.4014,52.3712,52.3863,38600.0
2013-01-18 11:00:00,69.21,69.28,69.14,69.24,68300.0,52.3712,52.4241,52.3182,52.3939,68300.0
2013-01-18 11:30:00,69.26,69.27,69.13,69.19,55800.0,52.409,52.4166,52.3106,52.356,55800.0
2013-01-18 12:00:00,69.19,69.22,69.18,69.21,39400.0,52.356,52.3787,52.3485,52.3712,39400.0
2013-01-18 12:30:00,69.2,69.31,69.19,69.3,55400.0,52.3636,52.4468,52.356,52.4393,55400.0
2013-01-18 13:00:00,69.31,69.41,69.31,69.36,23700.0,52.4468,52.5225,52.4468,52.4847,23700.0
2013-01-18 13:30:00,69.36,69.38,69.35,69.36,21700.0,52.4847,52.4998,52.4771,52.4847,21700.0
2013-01-18 14:00:00,69.37,69.39,69.35,69.38,19400.0,52.4922,52.5074,52.4771,52.4998,19400.0
2013-01-18 14:30:00,69.38,69.43,69.37,69.4,28200.0,52.4998,52.5377,52.4922,52.5149,28200.0
2013-01-18 15:00:00,69.39,69.4,69.36,69.4,24000.0,52.5074,52.5149,52.4847,52.5149,24000.0
2013-01-18 15:30:00,69.41,69.58,69.4,69.56,65600.0,52.5225,52.6512,52.5149,52.636,65600.0
2013-01-22 09:30:00,69.52,69.69,69.5,69.64,47400.0,52.6058,52.7344,52.5906,52.6966,47400.0
2013-01-22 10:00:00,69.6,69.61,69.45,69.45,25500.0,52.6663,52.6739,52.5528,52.5528,25500.0
2013-01-22 10:30:00,69.46,69.61,69.43,69.61,16000.0,52.5604,52.6739,52.5377,52.6739,16000.0
2013-01-22 11:00:00,69.6,69.69,69.54,69.67,20200.0,52.6663,52.7344,52.6209,52.7193,20200.0
2013-01-22 11:30:00,69.67,69.75,69.64,69.74,31100.0,52.7193,52.7798,52.6966,52.7722,31100.0
2013-01-22 12:00:00,69.73,69.83,69.73,69.81,24400.0,52.7647,52.8403,52.7647,52.8252,24400.0
2013-01-22 12:30:00,69.83,69.88,69.82,69.83,22400.0,52.8403,52.8782,52.8328,52.8403,22400.0
2013-01-22 13:00:00,69.82,69.92,69.82,69.89,38200.0,52.8328,52.9084,52.8328,52.8857,38200.0
2013-01-22 13:30:00,69.89,69.92,69.86,69.88,22400.0,52.8857,52.9084,52.863,52.8782,22400.0
2013-01-22 14:00:00,69.86,69.95,69.84,69.94,27800.0,52.863,52.9311,52.8479,52.9236,27800.0
2013-01-22 14:30:00,69.94,70.0,69.94,70.0,37700.0,52.9236,52.969,52.9236,52.969,37700.0
2013-01-22 15:00:00,70.0,70.0,69.93,69.99,49200.0,52.969,52.969,52.916,52.9614,49200.0
2013-01-22 15:30:00,70.0,70.04,69.94,70.03,100300.0,52.969,52.9992,52.9236,52.9917,100300.0
2013-01-23 09:30:00,69.98,69.99,69.89,69.92,32300.0,52.9538,52.9614,52.8857,52.9084,32300.0
2013-01-23 10:00:00,69.92,69.99,69.85,69.86,25700.0,52.9084,52.9614,52.8555,52.863,25700.0
2013-01-23 10:30:00,69.86,69.87,69.79,69.85,72000.0,52.863,52.8706,52.8101,52.8555,72000.0
2013-01-23 11:00:00,69.84,69.92,69.84,69.84,40300.0,52.8479,52.9084,52.8479,52.8479,40300.0
2013-01-23 11:30:00,69.84,69.95,69.84,69.94,129400.0,52.8479,52.9311,52.8479,52.9236,129400.0
2013-01-23 12:00:00,69.92,69.97,69.91,69.92,17900.0,52.9084,52.9463,52.9009,52.9084,17900.0
2013-01-23 12:30:00,69.91,69.99,69.91,69.99,27000.0,52.9009,52.9614,52.9009,52.9614,27000.0
2013-01-23 13:00:00,69.99,70.03,69.97,69.99,21900.0,52.9614,52.9917,52.9463,52.9614,21900.0
2013-01-23 13:30:00,69.98,70.02,69.98,70.02,67900.0,52.9538,52.9841,52.9538,52.9841,67900.0
2013-01-23 14:00:00,70.02,70.04,69.97,70.03,112100.0,52.9841,52.9992,52.9463,52.9917,112100.0
2013-01-23 14:30:00,70.03,70.09,70.02,70.09,20200.0,52.9917,53.0371,52.9841,53.0371,20200.0
2013-01-23 15:00:00,70.09,70.1,70.02,70.03,33400.0,53.0371,53.0446,52.9841,52.9917,33400.0
2013-01-23 15:30:00,70.03,70.05,69.97,70.04,99400.0,52.9917,53.0068,52.9463,52.9992,99400.0
2013-01-24 09:30:00,70.15,70.46,70.15,70.43,52900.0,53.0825,53.3171,53.0825,53.2943,52900.0
2013-01-24 10:00:00,70.43,70.56,70.43,70.46,23400.0,53.2943,53.3927,53.2943,53.3171,23400.0
2013-01-24 10:30:00,70.47,70.55,70.44,70.5,90900.0,53.3246,53.3852,53.3019,53.3473,90900.0
2013-01-24 11:00:00,70.51,70.63,70.51,70.58,30100.0,53.3549,53.4457,53.3549,53.4079,30100.0
2013-01-24 11:30:00,70.59,70.6,70.51,70.53,32200.0,53.4154,53.423,53.3549,53.37,32200.0
2013-01-24 12:00:00,70.55,70.55,70.44,70.47,24900.0,53.3852,53.3852,53.3019,53.3246,24900.0
2013-01-24 12:30:00,70.44,70.44,70.28,70.28,34300.0,53.3019,53.3019,53.1808,53.1808,34300.0
2013-01-24 13:00:00,70.29,70.33,70.26,70.32,12000.0,53.1884,53.2187,53.1657,53.2111,12000.0
2013-01-24 13:30:00,70.32,70.32,70.12,70.2,11800.0,53.2111,53.2111,53.0598,53.1203,11800.0
2013-01-24 14:00:00,70.2,70.26,70.15,70.24,18900.0,53.1203,53.1657,53.0825,53.1506,18900.0
2013-01-24 14:30:00,70.24,70.35,70.24,70.32,30300.0,53.1506,53.2338,53.1506,53.2111,30300.0
2013-01-24 15:00:00,70.3,70.41,70.3,70.4,35600.0,53.196,53.2792,53.196,53.2716,35600.0
2013-01-24 15:30:00,70.4,70.48,70.31,70.32,47200.0,53.2716,53.3322,53.2035,53.2111,47200.0
2013-01-25 09:30:00,70.62,70.66,70.52,70.59,68400.0,53.4381,53.4684,53.3625,53.4154,68400.0
2013-01-25 10:00:00,70.58,70.58,70.35,70.35,60700.0,53.4079,53.4079,53.2338,53.2338,60700.0
2013-01-25 10:30:00,70.36,70.44,70.34,70.42,60700.0,53.2414,53.3019,53.2262,53.2868,60700.0
2013-01-25 11:00:00,70.42,70.49,70.4,70.45,31400.0,53.2868,53.3398,53.2716,53.3095,31400.0
2013-01-25 11:30:00,70.45,70.52,70.44,70.45,39000.0,53.3095,53.3625,53.3019,53.3095,39000.0
2013-01-25 12:00:00,70.46,70.63,70.45,70.57,65400.0,53.3171,53.4457,53.3095,53.4003,65400.0
2013-01-25 12:30:00,70.58,70.62,70.57,70.58,21600.0,53.4079,53.4381,53.4003,53.4079,21600.0
2013-01-25 13:00:00,70.57,70.63,70.56,70.6,34300.0,53.4003,53.4457,53.3927,53.423,34300.0
2013-01-25 13:30:00,70.6,70.65,70.58,70.61,44700.0,53.423,53.4608,53.4079,53.4306,44700.0
2013-01-25 14:00:00,70.61,70.68,70.61,70.65,37900.0,53.4306,53.4835,53.4306,53.4608,37900.0
2013-01-25 14:30:00,70.64,70.68,70.6,70.6,24100.0,53.4533,53.4835,53.423,53.423,24100.0
2013-01-25 15:00:00,70.6,70.64,70.56,70.64,33800.0,53.423,53.4533,53.3927,53.4533,33800.0
2013-01-25 15:30:00,70.64,70.71,70.5,70.71,60100.0,53.4533,53.5062,53.3473,53.5062,60100.0
2013-01-28 09:30:00,70.84,70.84,70.56,70.56,36900.0,53.6046,53.6046,53.3927,53.3927,36900.0
2013-01-28 10:00:00,70.54,70.56,70.39,70.51,28800.0,53.3776,53.3927,53.2641,53.3549,28800.0
2013-01-28 10:30:00,70.51,70.59,70.49,70.55,25000.0,53.3549,53.4154,53.3398,53.3852,25000.0
2013-01-28 11:00:00,70.56,70.66,70.54,70.65,22700.0,53.3927,53.4684,53.3776,53.4608,22700.0
2013-01-28 11:30:00,70.67,70.71,70.65,70.69,18900.0,53.476,53.5062,53.4608,53.4911,18900.0
2013-01-28 12:00:00,70.7,70.72,70.63,70.66,21600.0,53.4987,53.5138,53.4457,53.4684,21600.0
2013-01-28 12:30:00,70.65,70.67,70.61,70.65,20600.0,53.4608,53.476,53.4306,53.4608,20600.0
2013-01-28 13:00:00,70.64,70.65,70.57,70.61,21700.0,53.4533,53.4608,53.4003,53.4306,21700.0
2013-01-28 13:30:00,70.61,70.68,70.61,70.68,36200.0,53.4306,53.4835,53.4306,53.4835,36200.0
2013-01-28 14:00:00,70.67,70.72,70.65,70.72,31700.0,53.476,53.5138,53.4608,53.5138,31700.0
2013-01-28 14:30:00,70.72,70.74,70.68,70.72,30100.0,53.5138,53.5289,53.4835,53.5138,30100.0
2013-01-28 15:00:00,70.72,70.76,70.62,70.65,50300.0,53.5138,53.5441,53.4381,53.4608,50300.0
2013-01-28 15:30:00,70.67,70.69,70.62,70.65,38200.0,53.476,53.4911,53.4381,53.4608,38200.0
2013-01-29 09:30:00,70.58,70.85,70.56,70.78,28500.0,53.4079,53.6122,53.3927,53.5592,28500.0
2013-01-29 10:00:00,70.78,70.86,70.68,70.8,62000.0,53.5592,53.6197,53.4835,53.5743,62000.0
2013-01-29 10:30:00,70.79,70.85,70.74,70.82,56900.0,53.5668,53.6122,53.5289,53.5895,56900.0
2013-01-29 11:00:00,70.81,70.94,70.76,70.94,57900.0,53.5819,53.6803,53.5441,53.6803,57900.0
2013-01-29 11:30:00,70.94,70.95,70.87,70.91,26400.0,53.6803,53.6878,53.6273,53.6576,26400.0
2013-01-29 12:00:00,70.9,70.92,70.88,70.92,23400.0,53.65,53.6651,53.6349,53.6651,23400.0
2013-01-29 12:30:00,70.91,71.01,70.91,70.98,38200.0,53.6576,53.7332,53.6576,53.7105,38200.0
2013-01-29 13:00:00,70.98,71.03,70.98,71.01,42100.0,53.7105,53.7484,53.7105,53.7332,42100.0
2013-01-29 13:30:00,71.0,71.05,70.98,71.04,33300.0,53.7257,53.7635,53.7105,53.7559,33300.0
2013-01-29 14:00:00,71.03,71.07,71.0,71.0,93400.0,53.7484,53.7786,53.7257,53.7257,93400.0
2013-01-29 14:30:00,70.99,71.04,70.99,71.01,56100.0,53.7181,53.7559,53.7181,53.7332,56100.0
2013-01-29 15:00:00,71.02,71.1,70.98,71.09,71200.0,53.7408,53.8013,53.7105,53.7938,71200.0
2013-01-29 15:30:00,71.08,71.12,71.06,71.06,44900.0,53.7862,53.8165,53.7711,53.7711,44900.0
2013-01-30 09:30:00,71.05,71.15,71.0,71.0,30000.0,53.7635,53.8392,53.7257,53.7257,30000.0
2013-01-30 10:00:00,70.99,70.99,70.88,70.92,38600.0,53.7181,53.7181,53.6349,53.6651,38600.0
2013-01-30 10:30:00,70.91,70.94,70.86,70.93,30900.0,53.6576,53.6803,53.6197,53.6727,30900.0
2013-01-30 11:00:00,70.93,71.0,70.92,70.95,19200.0,53.6727,53.7257,53.6651,53.6878,19200.0
2013-01-30 11:30:00,70.94,71.01,70.94,70.96,25400.0,53.6803,53.7332,53.6803,53.6954,25400.0
2013-01-30 12:00:00,70.98,70.99,70.89,70.91,34500.0,53.7105,53.7181,53.6424,53.6576,34500.0
2013-01-30 12:30:00,70.92,71.06,70.9,71.06,20100.0,53.6651,53.7711,53.65,53.7711,20100.0
2013-01-30 13:00:00,71.05,71.07,71.02,71.05,18800.0,53.7635,53.7786,53.7408,53.7635,18800.0
2013-01-30 13:30:00,71.07,71.07,70.98,71.0,73500.0,53.7786,53.7786,53.7105,53.7257,73500.0
2013-01-30 14:00:00,71.0,71.04,70.88,70.97,43500.0,53.7257,53.7559,53.6349,53.703,43500.0
2013-01-30 14:30:00,70.97,70.99,70.82,70.9,64200.0,53.703,53.7181,53.5895,53.65,64200.0
2013-01-30 15:00:00,70.9,70.93,70.77,70.81,74900.0,53.65,53.6727,53.5516,53.5819,74900.0
2013-01-30 15:30:00,70.8,70.81,70.71,70.78,154100.0,53.5743,53.5819,53.5062,53.5592,154100.0
2013-01-31 09:30:00,70.65,70.82,70.53,70.76,71500.0,53.4608,53.5895,53.37,53.5441,71500.0
2013-01-31 10:00:00,70.75,70.77,70.64,70.67,19600.0,53.5365,53.5516,53.4533,53.476,19600.0
2013-01-31 10:30:00,70.67,70.75,70.65,70.69,28800.0,53.476,53.5365,53.4608,53.4911,28800.0
2013-01-31 11:00:00,70.67,70.69,70.59,70.65,100500.0,53.476,53.4911,53.4154,53.4608,100500.0
2013-01-31 11:30:00,70.62,70.65,70.56,70.58,519100.0,53.4381,53.4608,53.3927,53.4079,519100.0
2013-01-31 12:00:00,70.58,70.69,70.58,70.65,17400.0,53.4079,53.4911,53.4079,53.4608,17400.0
2013-01-31 12:30:00,70.65,70.76,70.63,70.73,62700.0,53.4608,53.5441,53.4457,53.5214,62700.0
2013-01-31 13:00:00,70.75,70.75,70.69,70.7,33500.0,53.5365,53.5365,53.4911,53.4987,33500.0
2013-01-31 13:30:00,70.71,70.79,70.71,70.78,31000.0,53.5062,53.5668,53.5062,53.5592,31000.0
2013-01-31 14:00:00,70.78,70.79,70.71,70.76,34000.0,53.5592,53.5668,53.5062,53.5441,34000.0
2013-01-31 14:30:00,70.77,70.83,70.76,70.79,31500.0,53.5516,53.597,53.5441,53.5668,31500.0
2013-01-31 15:00:00,70.79,70.79,70.68,70.72,90300.0,53.5668,53.5668,53.4835,53.5138,90300.0
2013-01-31 15:30:00,70.71,70.78,70.64,70.68,170500.0,53.5062,53.5592,53.4533,53.4835,170500.0
2013-02-01 09:30:00,71.12,71.12,70.98,71.0,82200.0,53.8165,53.8165,53.7105,53.7257,82200.0
2013-02-01 10:00:00,71.03,71.31,71.03,71.17,72400.0,53.7484,53.9602,53.7484,53.8543,72400.0
2013-02-01 10:30:00,71.17,71.3,71.16,71.3,43900.0,53.8543,53.9527,53.8467,53.9527,43900.0
2013-02-01 11:00:00,71.31,71.34,71.28,71.28,47300.0,53.9602,53.9829,53.9375,53.9375,47300.0
2013-02-01 11:30:00,71.29,71.38,71.29,71.37,67600.0,53.9451,54.0132,53.9451,54.0056,67600.0
2013-02-01 12:00:00,71.37,71.39,71.35,71.37,38700.0,54.0056,54.0208,53.9905,54.0056,38700.0
2013-02-01 12:30:00,71.37,71.39,71.33,71.39,49800.0,54.0056,54.0208,53.9754,54.0208,49800.0
2013-02-01 13:00:00,71.38,71.43,71.35,71.39,48800.0,54.0132,54.051,53.9905,54.0208,48800.0
2013-02-01 13:30:00,71.4,71.45,71.4,71.43,29900.0,54.0283,54.0662,54.0283,54.051,29900.0
2013-02-01 14:00:00,71.44,71.44,71.37,71.41,54700.0,54.0586,54.0586,54.0056,54.0359,54700.0
2013-02-01 14:30:00,71.42,71.42,71.33,71.34,44000.0,54.0435,54.0435,53.9754,53.9829,44000.0
2013-02-01 15:00:00,71.34,71.37,71.29,71.32,33500.0,53.9829,54.0056,53.9451,53.9678,33500.0
2013-02-01 15:30:00,71.31,71.44,71.29,71.38,57600.0,53.9602,54.0586,53.9451,54.0132,57600.0
2013-02-04 09:30:00,70.95,71.02,70.85,71.0,57300.0,53.6878,53.7408,53.6122,53.7257,57300.0
2013-02-04 10:00:00,70.98,71.03,70.89,70.95,81200.0,53.7105,53.7484,53.6424,53.6878,81200.0
2013-02-04 10:30:00,70.93,70.93,70.82,70.84,92400.0,53.6727,53.6727,53.5895,53.6046,92400.0
2013-02-04 11:00:00,70.84,70.89,70.79,70.8,91500.0,53.6046,53.6424,53.5668,53.5743,91500.0
2013-02-04 11:30:00,70.79,70.84,70.72,70.76,52000.0,53.5668,53.6046,53.5138,53.5441,52000.0
2013-02-04 12:00:00,70.76,70.78,70.68,70.76,49300.0,53.5441,53.5592,53.4835,53.5441,49300.0
2013-02-04 12:30:00,70.76,70.85,70.75,70.8,64500.0,53.5441,53.6122,53.5365,53.5743,64500.0
2013-02-04 13:00:00,70.79,70.84,70.77,70.8,75400.0,53.5668,53.6046,53.5516,53.5743,75400.0
2013-02-04 13:30:00,70.81,70.82,70.7,70.75,66300.0,53.5819,53.5895,53.4987,53.5365,66300.0
2013-02-04 14:00:00,70.76,70.8,70.72,70.8,92500.0,53.5441,53.5743,53.5138,53.5743,92500.0
2013-02-04 14:30:00,70.8,70.89,70.77,70.87,56200.0,53.5743,53.6424,53.5516,53.6273,56200.0
2013-02-04 15:00:00,70.88,70.89,70.78,70.84,70900.0,53.6349,53.6424,53.5592,53.6046,70900.0
2013-02-04 15:30:00,70.84,70.84,70.6,70.68,116500.0,53.6046,53.6046,53.423,53.4835,116500.0
2013-02-05 09:30:00,71.09,71.28,71.06,71.25,44300.0,53.7938,53.9375,53.7711,53.9148,44300.0
2013-02-05 10:00:00,71.23,71.28,71.16,71.18,37300.0,53.8997,53.9375,53.8467,53.8619,37300.0
2013-02-05 10:30:00,71.19,71.3,71.14,71.26,45500.0,53.8694,53.9527,53.8316,53.9224,45500.0
2013-02-05 11:00:00,71.25,71.29,71.22,71.27,49200.0,53.9148,53.9451,53.8921,53.93,49200.0
2013-02-05 11:30:00,71.25,71.3,71.21,71.22,38100.0,53.9148,53.9527,53.8846,53.8921,38100.0
2013-02-05 12:00:00,71.24,71.26,71.18,71.18,40300.0,53.9073,53.9224,53.8619,53.8619,40300.0
2013-02-05 12:30:00,71.17,71.25,71.17,71.25,39900.0,53.8543,53.9148,53.8543,53.9148,39900.0
2013-02-05 13:00:00,71.26,71.36,71.25,71.36,26900.0,53.9224,53.9981,53.9148,53.9981,26900.0
2013-02-05 13:30:00,71.35,71.39,71.35,71.38,25500.0,53.9905,54.0208,53.9905,54.0132,25500.0
2013-02-05 14:00:00,71.38,71.44,71.37,71.43,28100.0,54.0132,54.0586,54.0056,54.051,28100.0
2013-02-05 14:30:00,71.43,71.5,71.42,71.45,30000.0,54.051,54.104,54.0435,54.0662,30000.0
2013-02-05 15:00:00,71.45,71.5,71.43,71.44,39200.0,54.0662,54.104,54.051,54.0586,39200.0
2013-02-05 15:30:00,71.43,71.46,71.28,71.3,73300.0,54.051,54.0738,53.9375,53.9527,73300.0
2013-02-06 09:30:00,71.01,71.11,70.91,71.11,48400.0,53.7332,53.8089,53.6576,53.8089,48400.0
2013-02-06 10:00:00,71.1,71.18,71.03,71.15,25700.0,53.8013,53.8619,53.7484,53.8392,25700.0
2013-02-06 10:30:00,71.15,71.22,71.06,71.17,30400.0,53.8392,53.8921,53.7711,53.8543,30400.0
2013-02-06 11:00:00,71.17,71.27,71.17,71.25,43100.0,53.8543,53.93,53.8543,53.9148,43100.0
2013-02-06 11:30:00,71.24,71.25,71.19,71.25,20700.0,53.9073,53.9148,53.8694,53.9148,20700.0
2013-02-06 12:00:00,71.25,71.3,71.23,71.28,24300.0,53.9148,53.9527,53.8997,53.9375,24300.0
2013-02-06 12:30:00,71.28,71.33,71.23,71.24,24500.0,53.9375,53.9754,53.8997,53.9073,24500.0
2013-02-06 13:00:00,71.22,71.23,71.09,71.13,17100.0,53.8921,53.8997,53.7938,53.824,17100.0
2013-02-06 13:30:00,71.06,71.13,71.06,71.09,23100.0,53.7711,53.824,53.7711,53.7938,23100.0
2013-02-06 14:00:00,71.08,71.18,71.08,71.15,19200.0,53.7862,53.8619,53.7862,53.8392,19200.0
2013-02-06 14:30:00,71.16,71.24,71.15,71.24,26800.0,53.8467,53.9073,53.8392,53.9073,26800.0
2013-02-06 15:00:00,71.25,71.32,71.22,71.32,49700.0,53.9148,53.9678,53.8921,53.9678,49700.0
2013-02-06 15:30:00,71.32,71.37,71.28,71.36,56600.0,53.9678,54.0056,53.9375,53.9981,56600.0
2013-02-07 09:30:00,71.39,71.45,71.29,71.31,37500.0,54.0208,54.0662,53.9451,53.9602,37500.0
2013-02-07 10:00:00,71.3,71.35,70.97,71.0,53900.0,53.9527,53.9905,53.703,53.7257,53900.0
2013-02-07 10:30:00,71.01,71.03,70.81,70.96,50900.0,53.7332,53.7484,53.5819,53.6954,50900.0
2013-02-07 11:00:00,70.97,71.0,70.9,70.92,31800.0,53.703,53.7257,53.65,53.6651,31800.0
2013-02-07 11:30:00,70.93,70.93,70.76,70.84,38200.0,53.6727,53.6727,53.5441,53.6046,38200.0
2013-02-07 12:00:00,70.83,70.95,70.83,70.94,17300.0,53.597,53.6878,53.597,53.6803,17300.0
2013-02-07 12:30:00,70.95,71.03,70.92,70.99,21300.0,53.6878,53.7484,53.6651,53.7181,21300.0
2013-02-07 13:00:00,70.98,71.09,70.95,71.09,30800.0,53.7105,53.7938,53.6878,53.7938,30800.0
2013-02-07 13:30:00,71.08,71.19,71.04,71.18,9700.0,53.7862,53.8694,53.7559,53.8619,9700.0
2013-02-07 14:00:00,71.19,71.23,71.15,71.18,21300.0,53.8694,53.8997,53.8392,53.8619,21300.0
2013-02-07 14:30:00,71.18,71.22,71.07,71.21,145400.0,53.8619,53.8921,53.7786,53.8846,145400.0
2013-02-07 15:00:00,71.21,71.23,71.15,71.19,25500.0,53.8846,53.8997,53.8392,53.8694,25500.0
2013-02-07 15:30:00,71.21,71.24,71.15,71.2,34900.0,53.8846,53.9073,53.8392,53.877,34900.0
2013-02-08 09:30:00,71.31,71.51,71.3,71.49,23900.0,53.9602,54.1116,53.9527,54.0965,23900.0
2013-02-08 10:00:00,71.5,71.5,71.45,71.45,33400.0,54.104,54.104,54.0662,54.0662,33400.0
2013-02-08 10:30:00,71.45,71.54,71.45,71.47,39000.0,54.0662,54.1343,54.0662,54.0813,39000.0
2013-02-08 11:00:00,71.48,71.49,71.41,71.41,29000.0,54.0889,54.0965,54.0359,54.0359,29000.0
2013-02-08 11:30:00,71.41,71.48,71.37,71.45,43400.0,54.0359,54.0889,54.0056,54.0662,43400.0
2013-02-08 12:00:00,71.46,71.48,71.42,71.43,56600.0,54.0738,54.0889,54.0435,54.051,56600.0
2013-02-08 12:30:00,71.43,71.44,71.39,71.43,23600.0,54.051,54.0586,54.0208,54.051,23600.0
2013-02-08 13:00:00,71.42,71.46,71.4,71.4,21200.0,54.0435,54.0738,54.0283,54.0283,21200.0
2013-02-08 13:30:00,71.41,71.47,71.4,71.46,19900.0,54.0359,54.0813,54.0283,54.0738,19900.0
2013-02-08 14:00:00,71.46,71.47,71.43,71.47,17400.0,54.0738,54.0813,54.051,54.0813,17400.0
2013-02-08 14:30:00,71.47,71.51,71.45,71.47,31000.0,54.0813,54.1116,54.0662,54.0813,31000.0
2013-02-08 15:00:00,71.46,71.49,71.42,71.43,22200.0,54.0738,54.0965,54.0435,54.051,22200.0
2013-02-08 15:30:00,71.43,71.5,71.37,71.48,40500.0,54.051,54.104,54.0056,54.0889,40500.0
2013-02-11 09:30:00,71.51,71.51,71.36,71.41,46000.0,54.1116,54.1116,53.9981,54.0359,46000.0
2013-02-11 10:00:00,71.42,71.48,71.35,71.43,50800.0,54.0435,54.0889,53.9905,54.051,50800.0
2013-02-11 10:30:00,71.41,71.51,71.38,71.51,32400.0,54.0359,54.1116,54.0132,54.1116,32400.0
2013-02-11 11:00:00,71.52,71.55,71.5,71.5,32600.0,54.1192,54.1419,54.104,54.104,32600.0
2013-02-11 11:30:00,71.51,71.54,71.51,71.53,31900.0,54.1116,54.1343,54.1116,54.1267,31900.0
2013-02-11 12:00:00,71.53,71.54,71.44,71.5,34600.0,54.1267,54.1343,54.0586,54.104,34600.0
2013-02-11 12:30:00,71.5,71.5,71.42,71.47,29700.0,54.104,54.104,54.0435,54.0813,29700.0
2013-02-11 13:00:00,71.48,71.51,71.46,71.48,19600.0,54.0889,54.1116,54.0738,54.0889,19600.0
2013-02-11 13:30:00,71.48,71.48,71.44,71.46,22100.0,54.0889,54.0889,54.0586,54.0738,22100.0
2013-02-11 14:00:00,71.47,71.5,71.46,71.49,26800.0,54.0813,54.104,54.0738,54.0965,26800.0
2013-02-11 14:30:00,71.48,71.51,71.44,71.44,37000.0,54.0889,54.1116,54.0586,54.0586,37000.0
2013-02-11 15:00:00,71.46,71.55,71.46,71.51,38700.0,54.0738,54.1419,54.0738,54.1116,38700.0
2013-02-11 15:30:00,71.51,71.57,71.5,71.5,63000.0,54.1116,54.157,54.104,54.104,63000.0
2013-02-12 09:30:00,71.6,71.62,71.49,71.59,26700.0,54.1797,54.1948,54.0965,54.1721,26700.0
2013-02-12 10:00:00,71.61,71.69,71.6,71.64,36800.0,54.1873,54.2478,54.1797,54.21,36800.0
2013-02-12 10:30:00,71.62,71.65,71.59,71.65,17300.0,54.1948,54.2175,54.1721,54.2175,17300.0
2013-02-12 11:00:00,71.65,71.68,71.62,71.66,16400.0,54.2175,54.2402,54.1948,54.2251,16400.0
2013-02-12 11:30:00,71.67,71.74,71.67,71.72,22100.0,54.2327,54.2856,54.2327,54.2705,22100.0
2013-02-12 12:00:00,71.74,71.78,71.72,71.75,18400.0,54.2856,54.3159,54.2705,54.2932,18400.0
2013-02-12 12:30:00,71.75,71.84,71.74,71.83,11600.0,54.2932,54.3613,54.2856,54.3537,11600.0
2013-02-12 13:00:00,71.83,71.9,71.83,71.88,30100.0,54.3537,54.4067,54.3537,54.3916,30100.0
2013-02-12 13:30:00,71.9,71.9,71.85,71.86,10100.0,54.4067,54.4067,54.3689,54.3764,10100.0
2013-02-12 14:00:00,71.85,71.87,71.81,71.81,24000.0,54.3689,54.384,54.3386,54.3386,24000.0
2013-02-12 14:30:00,71.81,71.84,71.81,71.82,31600.0,54.3386,54.3613,54.3386,54.3462,31600.0
2013-02-12 15:00:00,71.81,71.82,71.77,71.8,30500.0,54.3386,54.3462,54.3083,54.331,30500.0
2013-02-12 15:30:00,71.8,71.82,71.74,71.8,53400.0,54.331,54.3462,54.2856,54.331,53400.0
2013-02-13 09:30:00,71.95,72.05,71.88,71.95,21900.0,54.4445,54.5202,54.3916,54.4445,21900.0
2013-02-13 10:00:00,71.97,72.04,71.96,72.0,19800.0,54.4597,54.5126,54.4521,54.4824,19800.0
2013-02-13 10:30:00,72.01,72.01,71.88,71.92,31000.0,54.4899,54.4899,54.3916,54.4218,31000.0
2013-02-13 11:00:00,71.93,71.94,71.76,71.8,24300.0,54.4294,54.437,54.3008,54.331,24300.0
2013-02-13 11:30:00,71.79,71.81,71.74,71.81,33100.0,54.3235,54.3386,54.2856,54.3386,33100.0
2013-02-13 12:00:00,71.81,71.86,71.8,71.81,27800.0,54.3386,54.3764,54.331,54.3386,27800.0
2013-02-13 12:30:00,71.82,71.9,71.81,71.87,23400.0,54.3462,54.4067,54.3386,54.384,23400.0
2013-02-13 13:00:00,71.87,71.89,71.85,71.87,33100.0,54.384,54.3991,54.3689,54.384,33100.0
2013-02-13 13:30:00,71.88,71.89,71.86,71.87,20100.0,54.3916,54.3991,54.3764,54.384,20100.0
2013-02-13 14:00:00,71.88,71.9,71.78,71.82,35100.0,54.3916,54.4067,54.3159,54.3462,35100.0
2013-02-13 14:30:00,71.8,71.81,71.69,71.73,34200.0,54.331,54.3386,54.2478,54.2781,34200.0
2013-02-13 15:00:00,71.73,71.82,71.73,71.8,61200.0,54.2781,54.3462,54.2781,54.331,61200.0
2013-02-13 15:30:00,71.8,71.88,71.76,71.87,33800.0,54.331,54.3916,54.3008,54.384,33800.0
2013-02-14 09:30:00,71.62,71.71,71.5,71.67,23500.0,54.1948,54.2629,54.104,54.2327,23500.0
2013-02-14 10:00:00,71.71,71.79,71.67,71.78,55900.0,54.2629,54.3235,54.2327,54.3159,55900.0
2013-02-14 10:30:00,71.77,71.89,71.77,71.85,20200.0,54.3083,54.3991,54.3083,54.3689,20200.0
2013-02-14 11:00:00,71.86,71.87,71.79,71.81,55500.0,54.3764,54.384,54.3235,54.3386,55500.0
2013-02-14 11:30:00,71.8,71.83,71.77,71.82,15400.0,54.331,54.3537,54.3083,54.3462,15400.0
2013-02-14 12:00:00,71.82,71.85,71.8,71.83,28200.0,54.3462,54.3689,54.331,54.3537,28200.0
2013-02-14 12:30:00,71.81,71.88,71.79,71.86,14900.0,54.3386,54.3916,54.3235,54.3764,14900.0
2013-02-14 13:00:00,71.87,71.91,71.82,71.82,36100.0,54.384,54.4143,54.3462,54.3462,36100.0
2013-02-14 13:30:00,71.84,71.89,71.84,71.88,26000.0,54.3613,54.3991,54.3613,54.3916,26000.0
2013-02-14 14:00:00,71.86,71.96,71.86,71.94,10700.0,54.3764,54.4521,54.3764,54.437,10700.0
2013-02-14 14:30:00,71.94,71.98,71.92,71.97,254600.0,54.437,54.4672,54.4218,54.4597,254600.0
2013-02-14 15:00:00,71.97,71.99,71.93,71.99,117000.0,54.4597,54.4748,54.4294,54.4748,117000.0
2013-02-14 15:30:00,71.99,72.01,71.89,71.92,136200.0,54.4748,54.4899,54.3991,54.4218,136200.0
2013-02-15 09:30:00,72.03,72.03,71.88,71.94,65500.0,54.5051,54.5051,54.3916,54.437,65500.0
2013-02-15 10:00:00,71.95,71.98,71.87,71.87,32700.0,54.4445,54.4672,54.384,54.384,32700.0
2013-02-15 10:30:00,71.86,71.91,71.78,71.91,27500.0,54.3764,54.4143,54.3159,54.4143,27500.0
2013-02-15 11:00:00,71.91,71.92,71.8,71.81,29700.0,54.4143,54.4218,54.331,54.3386,29700.0
2013-02-15 11:30:00,71.82,71.82,71.72,71.77,30500.0,54.3462,54.3462,54.2705,54.3083,30500.0
2013-02-15 12:00:00,71.77,71.77,71.64,71.69,22500.0,54.3083,54.3083,54.21,54.2478,22500.0
2013-02-15 12:30:00,71.67,71.74,71.64,71.72,27400.0,54.2327,54.2856,54.21,54.2705,27400.0
2013-02-15 13:00:00,71.74,71.77,71.72,71.74,28700.0,54.2856,54.3083,54.2705,54.2856,28700.0
2013-02-15 13:30:00,71.76,71.8,71.76,71.78,15700.0,54.3008,54.331,54.3008,54.3159,15700.0
2013-02-15 14:00:00,71.78,71.78,71.46,71.48,37500.0,54.3159,54.3159,54.0738,54.0889,37500.0
2013-02-15 14:30:00,71.48,71.57,71.45,71.49,44800.0,54.0889,54.157,54.0662,54.0965,44800.0
2013-02-15 15:00:00,71.49,71.62,71.49,71.6,29200.0,54.0965,54.1948,54.0965,54.1797,29200.0
2013-02-15 15:30:00,71.59,71.72,71.59,71.72,36200.0,54.1721,54.2705,54.1721,54.2705,36200.0
2013-02-19 09:30:00,71.8,72.12,71.8,72.11,28900.0,54.331,54.5732,54.331,54.5656,28900.0
2013-02-19 10:00:00,72.09,72.12,72.05,72.12,28300.0,54.5505,54.5732,54.5202,54.5732,28300.0
2013-02-19 10:30:00,72.12,72.15,72.06,72.09,18500.0,54.5732,54.5959,54.5278,54.5505,18500.0
2013-02-19 11:00:00,72.1,72.2,72.08,72.2,27500.0,54.558,54.6337,54.5429,54.6337,27500.0
2013-02-19 11:30:00,72.21,72.24,72.16,72.22,28700.0,54.6413,54.664,54.6034,54.6488,28700.0
2013-02-19 12:00:00,72.21,72.21,72.15,72.16,79600.0,54.6413,54.6413,54.5959,54.6034,79600.0
2013-02-19 12:30:00,72.16,72.17,72.13,72.17,27700.0,54.6034,54.611,54.5807,54.611,27700.0
2013-02-19 13:00:00,72.18,72.19,72.15,72.16,17600.0,54.6186,54.6261,54.5959,54.6034,17600.0
2013-02-19 13:30:00,72.16,72.2,72.15,72.2,26200.0,54.6034,54.6337,54.5959,54.6337,26200.0
2013-02-19 14:00:00,72.2,72.3,72.2,72.26,49300.0,54.6337,54.7094,54.6337,54.6791,49300.0
2013-02-19 14:30:00,72.26,72.29,72.22,72.24,30300.0,54.6791,54.7018,54.6488,54.664,30300.0
2013-02-19 15:00:00,72.23,72.28,72.22,72.22,24300.0,54.6564,54.6942,54.6488,54.6488,24300.0
2013-02-19 15:30:00,72.23,72.31,72.17,72.28,116400.0,54.6564,54.7169,54.611,54.6942,116400.0
2013-02-20 09:30:00,72.25,72.27,72.1,72.15,19400.0,54.6715,54.6867,54.558,54.5959,19400.0
2013-02-20 10:00:00,72.12,72.25,72.12,72.19,19000.0,54.5732,54.6715,54.5732,54.6261,19000.0
2013-02-20 10:30:00,72.18,72.21,72.08,72.09,34400.0,54.6186,54.6413,54.5429,54.5505,34400.0
2013-02-20 11:00:00,72.08,72.08,71.94,72.02,19500.0,54.5429,54.5429,54.437,54.4975,19500.0
2013-02-20 11:30:00,72.01,72.01,71.92,71.98,25800.0,54.4899,54.4899,54.4218,54.4672,25800.0
2013-02-20 12:00:00,71.97,72.05,71.96,72.01,15200.0,54.4597,54.5202,54.4521,54.4899,15200.0
2013-02-20 12:30:00,72.01,72.06,71.98,72.02,23600.0,54.4899,54.5278,54.4672,54.4975,23600.0
2013-02-20 13:00:00,72.01,72.03,71.95,72.0,17500.0,54.4899,54.5051,54.4445,54.4824,17500.0
2013-02-20 13:30:00,71.98,71.99,71.93,71.93,17000.0,54.4672,54.4748,54.4294,54.4294,17000.0
2013-02-20 14:00:00,71.92,72.04,71.82,71.93,64700.0,54.4218,54.5126,54.3462,54.4294,64700.0
2013-02-20 14:30:00,71.91,71.94,71.64,71.66,65600.0,54.4143,54.437,54.21,54.2251,65600.0
2013-02-20 15:00:00,71.66,71.66,71.46,71.49,65100.0,54.2251,54.2251,54.0738,54.0965,65100.0
2013-02-20 15:30:00,71.49,71.56,71.37,71.39,88300.0,54.0965,54.1494,54.0056,54.0208,88300.0
2013-02-21 09:30:00,71.22,71.24,70.95,71.0,22300.0,53.8921,53.9073,53.6878,53.7257,22300.0
2013-02-21 10:00:00,70.98,71.18,70.88,71.18,100200.0,53.7105,53.8619,53.6349,53.8619,100200.0
2013-02-21 10:30:00,71.15,71.2,71.06,71.06,38600.0,53.8392,53.877,53.7711,53.7711,38600.0
2013-02-21 11:00:00,71.08,71.12,70.99,71.0,53000.0,53.7862,53.8165,53.7181,53.7257,53000.0
2013-02-21 11:30:00,71.0,71.12,70.97,71.09,29400.0,53.7257,53.8165,53.703,53.7938,29400.0
2013-02-21 12:00:00,71.08,71.08,70.94,71.0,34300.0,53.7862,53.7862,53.6803,53.7257,34300.0
2013-02-21 12:30:00,70.99,71.01,70.89,71.01,30400.0,53.7181,53.7332,53.6424,53.7332,30400.0
2013-02-21 13:00:00,71.02,71.05,70.93,70.98,51000.0,53.7408,53.7635,53.6727,53.7105,51000.0
2013-02-21 13:30:00,70.96,71.01,70.9,70.94,25400.0,53.6954,53.7332,53.65,53.6803,25400.0
2013-02-21 14:00:00,70.94,70.94,70.79,70.84,45100.0,53.6803,53.6803,53.5668,53.6046,45100.0
2013-02-21 14:30:00,70.84,71.01,70.84,71.01,73300.0,53.6046,53.7332,53.6046,53.7332,73300.0
2013-02-21 15:00:00,71.01,71.25,70.97,71.23,38000.0,53.7332,53.9148,53.703,53.8997,38000.0
2013-02-21 15:30:00,71.22,71.26,70.99,71.02,74400.0,53.8921,53.9224,53.7181,53.7408,74400.0
2013-02-22 09:30:00,71.37,71.48,71.32,71.33,23500.0,54.0056,54.0889,53.9678,53.9754,23500.0
2013-02-22 10:00:00,71.35,71.39,71.24,71.3,52200.0,53.9905,54.0208,53.9073,53.9527,52200.0
2013-02-22 10:30:00,71.3,71.43,71.26,71.35,29200.0,53.9527,54.051,53.9224,53.9905,29200.0
2013-02-22 11:00:00,71.31,71.38,71.24,71.37,20900.0,53.9602,54.0132,53.9073,54.0056,20900.0
2013-02-22 11:30:00,71.38,71.46,71.37,71.42,12100.0,54.0132,54.0738,54.0056,54.0435,12100.0
2013-02-22 12:00:00,71.43,71.48,71.4,71.45,22400.0,54.051,54.0889,54.0283,54.0662,22400.0
2013-02-22 12:30:00,71.45,71.62,71.45,71.57,16300.0,54.0662,54.1948,54.0662,54.157,16300.0
2013-02-22 13:00:00,71.58,71.6,71.48,71.49,10300.0,54.1646,54.1797,54.0889,54.0965,10300.0
2013-02-22 13:30:00,71.49,71.57,71.48,71.56,27100.0,54.0965,54.157,54.0889,54.1494,27100.0
2013-02-22 14:00:00,71.55,71.55,71.46,71.48,64100.0,54.1419,54.1419,54.0738,54.0889,64100.0
2013-02-22 14:30:00,71.48,71.56,71.47,71.52,14200.0,54.0889,54.1494,54.0813,54.1192,14200.0
2013-02-22 15:00:00,71.54,71.6,71.51,71.55,19200.0,54.1343,54.1797,54.1116,54.1419,19200.0
2013-02-22 15:30:00,71.56,71.7,71.54,71.7,17500.0,54.1494,54.2554,54.1343,54.2554,17500.0
2013-02-25 09:30:00,72.06,72.07,71.95,72.05,29700.0,54.5278,54.5353,54.4445,54.5202,29700.0
2013-02-25 10:00:00,72.06,72.15,71.72,71.74,52000.0,54.5278,54.5959,54.2705,54.2856,52000.0
2013-02-25 10:30:00,71.75,71.84,71.54,71.65,35200.0,54.2932,54.3613,54.1343,54.2175,35200.0
2013-02-25 11:00:00,71.63,71.76,71.54,71.69,62900.0,54.2024,54.3008,54.1343,54.2478,62900.0
2013-02-25 11:30:00,71.68,71.72,71.26,71.3,48200.0,54.2402,54.2705,53.9224,53.9527,48200.0
2013-02-25 12:00:00,71.3,71.42,71.27,71.4,35000.0,53.9527,54.0435,53.93,54.0283,35000.0
2013-02-25 12:30:00,71.4,71.52,71.35,71.5,42800.0,54.0283,54.1192,53.9905,54.104,42800.0
2013-02-25 13:00:00,71.51,71.53,71.35,71.36,16000.0,54.1116,54.1267,53.9905,53.9981,16000.0
2013-02-25 13:30:00,71.34,71.35,71.02,71.06,38400.0,53.9829,53.9905,53.7408,53.7711,38400.0
2013-02-25 14:00:00,71.05,71.15,70.94,71.06,44200.0,53.7635,53.8392,53.6803,53.7711,44200.0
2013-02-25 14:30:00,71.09,71.15,70.99,71.1,66300.0,53.7938,53.8392,53.7181,53.8013,66300.0
2013-02-25 15:00:00,71.12,71.15,70.74,70.75,44600.0,53.8165,53.8392,53.5289,53.5365,44600.0
2013-02-25 15:30:00,70.77,70.81,70.24,70.25,107700.0,53.5516,53.5819,53.1506,53.1581,107700.0
2013-02-26 09:30:00,70.59,70.7,70.56,70.68,48900.0,53.4154,53.4987,53.3927,53.4835,48900.0
2013-02-26 10:00:00,70.65,70.72,70.32,70.32,142500.0,53.4608,53.5138,53.2111,53.2111,142500.0
2013-02-26 10:30:00,70.31,70.48,70.2,70.39,90800.0,53.2035,53.3322,53.1203,53.2641,90800.0
2013-02-26 11:00:00,70.36,70.4,70.16,70.2,71300.0,53.2414,53.2716,53.09,53.1203,71300.0
2013-02-26 11:30:00,70.23,70.31,70.09,70.26,98500.0,53.143,53.2035,53.0371,53.1657,98500.0
2013-02-26 12:00:00,70.26,70.4,70.22,70.39,54800.0,53.1657,53.2716,53.1354,53.2641,54800.0
2013-02-26 12:30:00,70.37,70.56,70.34,70.53,50300.0,53.2489,53.3927,53.2262,53.37,50300.0
2013-02-26 13:00:00,70.55,70.62,70.39,70.44,56400.0,53.3852,53.4381,53.2641,53.3019,56400.0
2013-02-26 13:30:00,70.45,70.59,70.44,70.54,38100.0,53.3095,53.4154,53.3019,53.3776,38100.0
2013-02-26 14:00:00,70.55,70.69,70.52,70.69,34300.0,53.3852,53.4911,53.3625,53.4911,34300.0
2013-02-26 14:30:00,70.7,70.75,70.56,70.63,47500.0,53.4987,53.5365,53.3927,53.4457,47500.0
2013-02-26 15:00:00,70.62,70.7,70.54,70.64,56600.0,53.4381,53.4987,53.3776,53.4533,56600.0
2013-02-26 15:30:00,70.63,70.76,70.54,70.67,78600.0,53.4457,53.5441,53.3776,53.476,78600.0
2013-02-27 09:30:00,70.62,70.92,70.57,70.88,61600.0,53.4381,53.6651,53.4003,53.6349,61600.0
2013-02-27 10:00:00,70.89,71.11,70.86,71.05,74100.0,53.6424,53.8089,53.6197,53.7635,74100.0
2013-02-27 10:30:00,71.04,71.16,71.01,71.06,82200.0,53.7559,53.8467,53.7332,53.7711,82200.0
2013-02-27 11:00:00,71.07,71.25,71.07,71.22,67900.0,53.7786,53.9148,53.7786,53.8921,67900.0
2013-02-27 11:30:00,71.22,71.31,71.18,71.25,18900.0,53.8921,53.9602,53.8619,53.9148,18900.0
2013-02-27 12:00:00,71.25,71.41,71.24,71.39,31200.0,53.9148,54.0359,53.9073,54.0208,31200.0
2013-02-27 12:30:00,71.42,71.48,71.36,71.42,55400.0,54.0435,54.0889,53.9981,54.0435,55400.0
2013-02-27 13:00:00,71.43,71.44,71.37,71.39,39100.0,54.051,54.0586,54.0056,54.0208,39100.0
2013-02-27 13:30:00,71.42,71.48,71.41,71.45,28100.0,54.0435,54.0889,54.0359,54.0662,28100.0
2013-02-27 14:00:00,71.47,71.67,71.45,71.62,34300.0,54.0813,54.2327,54.0662,54.1948,34300.0
2013-02-27 14:30:00,71.62,71.66,71.57,71.66,38900.0,54.1948,54.2251,54.157,54.2251,38900.0
2013-02-27 15:00:00,71.65,71.79,71.61,71.7,34600.0,54.2175,54.3235,54.1873,54.2554,34600.0
2013-02-27 15:30:00,71.7,71.78,71.64,71.66,81700.0,54.2554,54.3159,54.21,54.2251,81700.0
2013-02-28 09:30:00,71.62,71.85,71.56,71.68,62200.0,54.1948,54.3689,54.1494,54.2402,62200.0
2013-02-28 10:00:00,71.75,71.75,71.58,71.68,42500.0,54.2932,54.2932,54.1646,54.2402,42500.0
2013-02-28 10:30:00,71.65,71.66,71.54,71.6,44900.0,54.2175,54.2251,54.1343,54.1797,44900.0
2013-02-28 11:00:00,71.59,71.8,71.57,71.8,85600.0,54.1721,54.331,54.157,54.331,85600.0
2013-02-28 11:30:00,71.8,71.8,71.69,71.75,29700.0,54.331,54.331,54.2478,54.2932,29700.0
2013-02-28 12:00:00,71.76,71.78,71.71,71.77,18600.0,54.3008,54.3159,54.2629,54.3083,18600.0
2013-02-28 12:30:00,71.77,71.87,71.75,71.82,18900.0,54.3083,54.384,54.2932,54.3462,18900.0
2013-02-28 13:00:00,71.83,72.02,71.83,72.0,31500.0,54.3537,54.4975,54.3537,54.4824,31500.0
2013-02-28 13:30:00,72.01,72.05,71.94,72.0,24000.0,54.4899,54.5202,54.437,54.4824,24000.0
2013-02-28 14:00:00,72.01,72.08,72.0,72.06,34300.0,54.4899,54.5429,54.4824,54.5278,34300.0
2013-02-28 14:30:00,72.08,72.09,71.9,71.94,29900.0,54.5429,54.5505,54.4067,54.437,29900.0
2013-02-28 15:00:00,71.92,71.92,71.81,71.9,108000.0,54.4218,54.4218,54.3386,54.4067,108000.0
2013-02-28 15:30:00,71.89,71.89,71.53,71.53,148100.0,54.3991,54.3991,54.1267,54.1267,148100.0
2013-03-01 09:30:00,71.25,71.27,70.9,71.13,50100.0,53.9148,53.93,53.65,53.824,50100.0
2013-03-01 10:00:00,71.15,71.39,71.15,71.39,110300.0,53.8392,54.0208,53.8392,54.0208,110300.0
2013-03-01 10:30:00,71.39,71.66,71.38,71.66,97900.0,54.0208,54.2251,54.0132,54.2251,97900.0
2013-03-01 11:00:00,71.66,71.73,71.49,71.5,97200.0,54.2251,54.2781,54.0965,54.104,97200.0
2013-03-01 11:30:00,71.51,71.55,71.33,71.48,63200.0,54.1116,54.1419,53.9754,54.0889,63200.0
2013-03-01 12:00:00,71.48,71.76,71.48,71.68,89900.0,54.0889,54.3008,54.0889,54.2402,89900.0
2013-03-01 12:30:00,71.69,71.82,71.68,71.8,50400.0,54.2478,54.3462,54.2402,54.331,50400.0
2013-03-01 13:00:00,71.8,71.83,71.7,71.76,52200.0,54.331,54.3537,54.2554,54.3008,52200.0
2013-03-01 13:30:00,71.76,71.77,71.6,71.7,52300.0,54.3008,54.3083,54.1797,54.2554,52300.0
2013-03-01 14:00:00,71.7,71.78,71.64,71.67,50200.0,54.2554,54.3159,54.21,54.2327,50200.0
2013-03-01 14:30:00,71.68,71.72,71.58,71.68,38600.0,54.2402,54.2705,54.1646,54.2402,38600.0
2013-03-01 15:00:00,71.68,71.73,71.65,71.65,41800.0,54.2402,54.2781,54.2175,54.2175,41800.0
2013-03-01 15:30:00,71.64,71.75,71.58,71.72,116200.0,54.21,54.2932,54.1646,54.2705,116200.0
2013-03-04 09:30:00,71.55,71.66,71.46,71.58,34700.0,54.1419,54.2251,54.0738,54.1646,34700.0
2013-03-04 10:00:00,71.57,71.63,71.45,71.48,74500.0,54.157,54.2024,54.0662,54.0889,74500.0
2013-03-04 10:30:00,71.48,71.67,71.47,71.61,49500.0,54.0889,54.2327,54.0813,54.1873,49500.0
2013-03-04 11:00:00,71.62,71.71,71.53,71.68,50800.0,54.1948,54.2629,54.1267,54.2402,50800.0
2013-03-04 11:30:00,71.69,71.71,71.62,71.68,33000.0,54.2478,54.2629,54.1948,54.2402,33000.0
2013-03-04 12:00:00,71.69,71.69,71.47,71.47,36300.0,54.2478,54.2478,54.0813,54.0813,36300.0
2013-03-04 12:30:00,71.47,71.56,71.4,71.55,39800.0,54.0813,54.1494,54.0283,54.1419,39800.0
2013-03-04 13:00:00,71.55,71.66,71.46,71.66,47000.0,54.1419,54.2251,54.0738,54.2251,47000.0
2013-03-04 13:30:00,71.69,71.74,71.64,71.73,60100.0,54.2478,54.2856,54.21,54.2781,60100.0
2013-03-04 14:00:00,71.73,71.92,71.68,71.91,67000.0,54.2781,54.4218,54.2402,54.4143,67000.0
2013-03-04 14:30:00,71.91,72.0,71.86,71.96,59400.0,54.4143,54.4824,54.3764,54.4521,59400.0
2013-03-04 15:00:00,71.96,71.99,71.87,71.91,44100.0,54.4521,54.4748,54.384,54.4143,44100.0
2013-03-04 15:30:00,71.93,72.03,71.9,72.03,67300.0,54.4294,54.5051,54.4067,54.5051,67300.0
2013-03-05 09:30:00,72.43,72.61,72.38,72.55,45200.0,54.8077,54.944,54.7699,54.8986,45200.0
2013-03-05 10:00:00,72.57,72.69,72.53,72.67,76700.0,54.9137,55.0045,54.8834,54.9894,76700.0
2013-03-05 10:30:00,72.68,72.82,72.66,72.76,48800.0,54.9969,55.1029,54.9818,55.0575,48800.0
2013-03-05 11:00:00,72.77,72.85,72.7,72.77,39400.0,55.065,55.1256,55.0121,55.065,39400.0
2013-03-05 11:30:00,72.78,72.8,72.71,72.76,34200.0,55.0726,55.0877,55.0196,55.0575,34200.0
2013-03-05 12:00:00,72.77,72.8,72.68,72.69,19600.0,55.065,55.0877,54.9969,55.0045,19600.0
2013-03-05 12:30:00,72.68,72.76,72.67,72.74,34200.0,54.9969,55.0575,54.9894,55.0423,34200.0
2013-03-05 13:00:00,72.74,72.81,72.71,72.78,32800.0,55.0423,55.0953,55.0196,55.0726,32800.0
2013-03-05 13:30:00,72.78,72.86,72.72,72.74,44800.0,55.0726,55.1331,55.0272,55.0423,44800.0
2013-03-05 14:00:00,72.74,72.77,72.66,72.67,49600.0,55.0423,55.065,54.9818,54.9894,49600.0
2013-03-05 14:30:00,72.66,72.75,72.64,72.71,39500.0,54.9818,55.0499,54.9667,55.0196,39500.0
2013-03-05 15:00:00,72.71,72.74,72.63,72.64,116000.0,55.0196,55.0423,54.9591,54.9667,116000.0
2013-03-05 15:30:00,72.65,72.76,72.57,72.65,120400.0,54.9742,55.0575,54.9137,54.9742,120400.0
2013-03-06 09:30:00,72.92,72.96,72.83,72.94,34500.0,55.1785,55.2088,55.1104,55.1937,34500.0
2013-03-06 10:00:00,72.94,72.94,72.84,72.87,55100.0,55.1937,55.1937,55.118,55.1407,55100.0
2013-03-06 10:30:00,72.86,72.87,72.74,72.74,82000.0,55.1331,55.1407,55.0423,55.0423,82000.0
2013-03-06 11:00:00,72.74,72.81,72.73,72.74,76100.0,55.0423,55.0953,55.0348,55.0423,76100.0
2013-03-06 11:30:00,72.73,72.81,72.73,72.74,17700.0,55.0348,55.0953,55.0348,55.0423,17700.0
2013-03-06 12:00:00,72.74,72.74,72.65,72.7,25000.0,55.0423,55.0423,54.9742,55.0121,25000.0
2013-03-06 12:30:00,72.72,72.82,72.7,72.73,22100.0,55.0272,55.1029,55.0121,55.0348,22100.0
2013-03-06 13:00:00,72.74,72.84,72.71,72.79,44200.0,55.0423,55.118,55.0196,55.0802,44200.0
2013-03-06 13:30:00,72.82,72.88,72.79,72.84,10300.0,55.1029,55.1483,55.0802,55.118,10300.0
2013-03-06 14:00:00,72.84,72.87,72.78,72.87,28800.0,55.118,55.1407,55.0726,55.1407,28800.0
2013-03-06 14:30:00,72.86,73.01,72.86,72.98,30800.0,55.1331,55.2466,55.1331,55.2239,30800.0
2013-03-06 15:00:00,72.97,72.98,72.87,72.88,35500.0,55.2164,55.2239,55.1407,55.1483,35500.0
2013-03-06 15:30:00,72.89,72.89,72.76,72.83,82900.0,55.1558,55.1558,55.0575,55.1104,82900.0
2013-03-07 09:30:00,72.95,73.03,72.89,73.01,34500.0,55.2012,55.2618,55.1558,55.2466,34500.0
2013-03-07 10:00:00,73.03,73.05,72.93,73.03,44700.0,55.2618,55.2769,55.1861,55.2618,44700.0
2013-03-07 10:30:00,73.02,73.08,72.97,72.97,58200.0,55.2542,55.2996,55.2164,55.2164,58200.0
2013-03-07 11:00:00,72.98,73.07,72.98,73.01,23400.0,55.2239,55.292,55.2239,55.2466,23400.0
2013-03-07 11:30:00,73.01,73.08,72.99,73.03,21900.0,55.2466,55.2996,55.2315,55.2618,21900.0
2013-03-07 12:00:00,73.03,73.08,73.01,73.07,12700.0,55.2618,55.2996,55.2466,55.292,12700.0
2013-03-07 12:30:00,73.06,73.08,73.02,73.05,8700.0,55.2845,55.2996,55.2542,55.2769,8700.0
2013-03-07 13:00:00,73.06,73.08,73.03,73.05,15400.0,55.2845,55.2996,55.2618,55.2769,15400.0
2013-03-07 13:30:00,73.05,73.05,72.97,73.0,17300.0,55.2769,55.2769,55.2164,55.2391,17300.0
2013-03-07 14:00:00,73.01,73.01,72.91,72.99,25500.0,55.2466,55.2466,55.171,55.2315,25500.0
2013-03-07 14:30:00,72.98,73.01,72.94,73.0,38600.0,55.2239,55.2466,55.1937,55.2391,38600.0
2013-03-07 15:00:00,73.01,73.06,72.99,73.05,19500.0,55.2466,55.2845,55.2315,55.2769,19500.0
2013-03-07 15:30:00,73.06,73.08,72.99,72.99,121600.0,55.2845,55.2996,55.2315,55.2315,121600.0
2013-03-08 09:30:00,73.34,73.43,73.11,73.17,83100.0,55.4963,55.5644,55.3223,55.3677,83100.0
2013-03-08 10:00:00,73.15,73.17,73.01,73.15,49900.0,55.3526,55.3677,55.2466,55.3526,49900.0
2013-03-08 10:30:00,73.12,73.2,73.09,73.15,62200.0,55.3299,55.3904,55.3072,55.3526,62200.0
2013-03-08 11:00:00,73.15,73.22,73.1,73.2,33400.0,55.3526,55.4055,55.3147,55.3904,33400.0
2013-03-08 11:30:00,73.21,73.28,73.19,73.28,43700.0,55.398,55.4509,55.3828,55.4509,43700.0
2013-03-08 12:00:00,73.28,73.3,73.17,73.18,42000.0,55.4509,55.4661,55.3677,55.3753,42000.0
2013-03-08 12:30:00,73.17,73.24,73.13,73.24,21000.0,55.3677,55.4207,55.3374,55.4207,21000.0
2013-03-08 13:00:00,73.23,73.27,73.19,73.24,43700.0,55.4131,55.4434,55.3828,55.4207,43700.0
2013-03-08 13:30:00,73.24,73.32,73.24,73.31,56100.0,55.4207,55.4812,55.4207,55.4736,56100.0
2013-03-08 14:00:00,73.31,73.31,73.25,73.31,115100.0,55.4736,55.4736,55.4282,55.4736,115100.0
2013-03-08 14:30:00,73.31,73.35,73.27,73.32,69800.0,55.4736,55.5039,55.4434,55.4812,69800.0
2013-03-08 15:00:00,73.32,73.41,73.32,73.39,66700.0,55.4812,55.5493,55.4812,55.5342,66700.0
2013-03-08 15:30:00,73.38,73.48,73.36,73.38,404600.0,55.5266,55.6023,55.5115,55.5266,404600.0
2013-03-11 09:30:00,73.38,73.38,73.22,73.34,36900.0,55.5266,55.5266,55.4055,55.4963,36900.0
2013-03-11 10:00:00,73.36,73.37,73.27,73.28,34400.0,55.5115,55.519,55.4434,55.4509,34400.0
2013-03-11 10:30:00,73.28,73.41,73.28,73.37,27200.0,55.4509,55.5493,55.4509,55.519,27200.0
2013-03-11 11:00:00,73.37,73.45,73.36,73.43,26200.0,55.519,55.5796,55.5115,55.5644,26200.0
2013-03-11 11:30:00,73.42,73.47,73.41,73.47,30300.0,55.5569,55.5947,55.5493,55.5947,30300.0
2013-03-11 12:00:00,73.48,73.56,73.48,73.54,183000.0,55.6023,55.6628,55.6023,55.6477,183000.0
2013-03-11 12:30:00,73.53,73.58,73.51,73.58,58900.0,55.6401,55.678,55.625,55.678,58900.0
2013-03-11 13:00:00,73.59,73.65,73.59,73.64,60900.0,55.6855,55.7309,55.6855,55.7234,60900.0
2013-03-11 13:30:00,73.64,73.66,73.6,73.63,47200.0,55.7234,55.7385,55.6931,55.7158,47200.0
2013-03-11 14:00:00,73.63,73.71,73.61,73.66,139100.0,55.7158,55.7763,55.7007,55.7385,139100.0
2013-03-11 14:30:00,73.66,73.68,73.61,73.66,232300.0,55.7385,55.7536,55.7007,55.7385,232300.0
2013-03-11 15:00:00,73.67,73.67,73.59,73.59,88000.0,55.7461,55.7461,55.6855,55.6855,88000.0
2013-03-11 15:30:00,73.59,73.68,73.53,73.66,122500.0,55.6855,55.7536,55.6401,55.7385,122500.0
2013-03-12 09:30:00,73.57,73.64,73.53,73.63,37300.0,55.6704,55.7234,55.6401,55.7158,37300.0
2013-03-12 10:00:00,73.64,73.76,73.64,73.74,41400.0,55.7234,55.8142,55.7234,55.799,41400.0
2013-03-12 10:30:00,73.74,73.74,73.63,73.64,23900.0,55.799,55.799,55.7158,55.7234,23900.0
2013-03-12 11:00:00,73.63,73.64,73.4,73.43,30100.0,55.7158,55.7234,55.5417,55.5644,30100.0
2013-03-12 11:30:00,73.41,73.58,73.39,73.56,74200.0,55.5493,55.678,55.5342,55.6628,74200.0
2013-03-12 12:00:00,73.57,73.58,73.42,73.45,31000.0,55.6704,55.678,55.5569,55.5796,31000.0
2013-03-12 12:30:00,73.44,73.56,73.44,73.54,20700.0,55.572,55.6628,55.572,55.6477,20700.0
2013-03-12 13:00:00,73.52,73.52,73.45,73.48,66400.0,55.6326,55.6326,55.5796,55.6023,66400.0
2013-03-12 13:30:00,73.49,73.52,73.4,73.41,63500.0,55.6099,55.6326,55.5417,55.5493,63500.0
2013-03-12 14:00:00,73.42,73.42,73.33,73.38,83500.0,55.5569,55.5569,55.4888,55.5266,83500.0
2013-03-12 14:30:00,73.39,73.48,73.37,73.43,157400.0,55.5342,55.6023,55.519,55.5644,157400.0
2013-03-12 15:00:00,73.44,73.59,73.43,73.53,84300.0,55.572,55.6855,55.5644,55.6401,84300.0
2013-03-12 15:30:00,73.54,73.58,73.5,73.54,62200.0,55.6477,55.678,55.6174,55.6477,62200.0
2013-03-13 09:30:00,73.58,73.63,73.39,73.5,44700.0,55.678,55.7158,55.5342,55.6174,44700.0
2013-03-13 10:00:00,73.5,73.51,73.42,73.49,35600.0,55.6174,55.625,55.5569,55.6099,35600.0
2013-03-13 10:30:00,73.48,73.58,73.44,73.58,42600.0,55.6023,55.678,55.572,55.678,42600.0
2013-03-13 11:00:00,73.59,73.64,73.55,73.61,28600.0,55.6855,55.7234,55.6553,55.7007,28600.0
2013-03-13 11:30:00,73.61,73.62,73.53,73.54,37500.0,55.7007,55.7082,55.6401,55.6477,37500.0
2013-03-13 12:00:00,73.54,73.67,73.52,73.67,101600.0,55.6477,55.7461,55.6326,55.7461,101600.0
2013-03-13 12:30:00,73.67,73.72,73.65,73.69,26200.0,55.7461,55.7839,55.7309,55.7612,26200.0
2013-03-13 13:00:00,73.69,73.7,73.64,73.7,17900.0,55.7612,55.7688,55.7234,55.7688,17900.0
2013-03-13 13:30:00,73.7,73.75,73.69,73.73,19000.0,55.7688,55.8066,55.7612,55.7915,19000.0
2013-03-13 14:00:00,73.72,73.74,73.66,73.7,356300.0,55.7839,55.799,55.7385,55.7688,356300.0
2013-03-13 14:30:00,73.71,73.73,73.65,73.67,65400.0,55.7763,55.7915,55.7309,55.7461,65400.0
2013-03-13 15:00:00,73.67,73.7,73.6,73.68,113300.0,55.7461,55.7688,55.6931,55.7536,113300.0
2013-03-13 15:30:00,73.67,73.75,73.67,73.7,157200.0,55.7461,55.8066,55.7461,55.7688,157200.0
2013-03-14 09:30:00,73.86,74.03,73.86,74.03,39500.0,55.8898,56.0185,55.8898,56.0185,39500.0
2013-03-14 10:00:00,74.03,74.04,73.89,73.95,68900.0,56.0185,56.026,55.9125,55.9579,68900.0
2013-03-14 10:30:00,73.95,74.02,73.94,73.97,29700.0,55.9579,56.0109,55.9504,55.9731,29700.0
2013-03-14 11:00:00,74.0,74.01,73.93,73.93,34700.0,55.9958,56.0033,55.9428,55.9428,34700.0
2013-03-14 11:30:00,73.94,74.02,73.93,74.0,28300.0,55.9504,56.0109,55.9428,55.9958,28300.0
2013-03-14 12:00:00,74.01,74.06,74.01,74.03,589500.0,56.0033,56.0412,56.0033,56.0185,589500.0
2013-03-14 12:30:00,74.03,74.09,74.03,74.04,67200.0,56.0185,56.0639,56.0185,56.026,67200.0
2013-03-14 13:00:00,74.04,74.08,74.01,74.02,98400.0,56.026,56.0563,56.0033,56.0109,98400.0
2013-03-14 13:30:00,74.01,74.02,73.95,73.96,78500.0,56.0033,56.0109,55.9579,55.9655,78500.0
2013-03-14 14:00:00,73.96,74.04,73.95,74.01,105300.0,55.9655,56.026,55.9579,56.0033,105300.0
2013-03-14 14:30:00,74.01,74.07,73.99,74.07,60500.0,56.0033,56.0487,55.9882,56.0487,60500.0
2013-03-14 15:00:00,74.07,74.09,74.05,74.07,51000.0,56.0487,56.0639,56.0336,56.0487,51000.0
2013-03-14 15:30:00,74.06,74.2,74.06,74.17,116700.0,56.0412,56.1471,56.0412,56.1244,116700.0
2013-03-15 09:30:00,74.0,74.02,73.86,73.86,135500.0,55.9958,56.0109,55.8898,55.8898,135500.0
2013-03-15 10:00:00,73.84,73.98,73.8,73.94,43700.0,55.8747,55.9806,55.8444,55.9504,43700.0
2013-03-15 10:30:00,73.93,74.05,73.93,74.02,63100.0,55.9428,56.0336,55.9428,56.0109,63100.0
2013-03-15 11:00:00,74.02,74.1,74.01,74.08,44500.0,56.0109,56.0714,56.0033,56.0563,44500.0
2013-03-15 11:30:00,74.08,74.11,74.07,74.1,30600.0,56.0563,56.079,56.0487,56.0714,30600.0
2013-03-15 12:00:00,74.1,74.13,74.08,74.1,30100.0,56.0714,56.0941,56.0563,56.0714,30100.0
2013-03-15 12:30:00,74.1,74.16,74.08,74.09,24900.0,56.0714,56.1168,56.0563,56.0639,24900.0
2013-03-15 13:00:00,74.08,74.09,74.06,74.06,11600.0,56.0563,56.0639,56.0412,56.0412,11600.0
2013-03-15 13:30:00,74.06,74.08,74.05,74.06,18800.0,56.0412,56.0563,56.0336,56.0412,18800.0
2013-03-15 14:00:00,74.05,74.08,73.96,73.97,24100.0,56.0336,56.0563,55.9655,55.9731,24100.0
2013-03-15 14:30:00,73.97,73.99,73.91,73.96,21000.0,55.9731,55.9882,55.9277,55.9655,21000.0
2013-03-15 15:00:00,73.96,74.02,73.95,74.0,22000.0,55.9655,56.0109,55.9579,55.9958,22000.0
2013-03-15 15:30:00,74.0,74.09,73.97,74.08,86000.0,55.9958,56.0639,55.9731,56.0563,86000.0
2013-03-18 09:30:00,73.32,73.6,73.26,73.57,80600.0,55.4812,55.6931,55.4358,55.6704,80600.0
2013-03-18 10:00:00,73.57,73.7,73.54,73.68,89600.0,55.6704,55.7688,55.6477,55.7536,89600.0
2013-03-18 10:30:00,73.71,73.74,73.64,73.66,56500.0,55.7763,55.799,55.7234,55.7385,56500.0
2013-03-18 11:00:00,73.65,73.75,73.63,73.69,49800.0,55.7309,55.8066,55.7158,55.7612,49800.0
2013-03-18 11:30:00,73.71,73.78,73.67,73.78,41100.0,55.7763,55.8293,55.7461,55.8293,41100.0
2013-03-18 12:00:00,73.79,73.92,73.79,73.81,55400.0,55.8369,55.9352,55.8369,55.852,55400.0
2013-03-18 12:30:00,73.81,73.83,73.76,73.82,44700.0,55.852,55.8671,55.8142,55.8596,44700.0
2013-03-18 13:00:00,73.83,73.84,73.75,73.75,38100.0,55.8671,55.8747,55.8066,55.8066,38100.0
2013-03-18 13:30:00,73.76,73.79,73.71,73.73,32100.0,55.8142,55.8369,55.7763,55.7915,32100.0
2013-03-18 14:00:00,73.72,73.93,73.72,73.93,76800.0,55.7839,55.9428,55.7839,55.9428,76800.0
2013-03-18 14:30:00,73.93,73.93,73.75,73.75,74200.0,55.9428,55.9428,55.8066,55.8066,74200.0
2013-03-18 15:00:00,73.75,73.83,73.58,73.6,72900.0,55.8066,55.8671,55.678,55.6931,72900.0
2013-03-18 15:30:00,73.59,73.61,73.5,73.59,113900.0,55.6855,55.7007,55.6174,55.6855,113900.0
2013-03-19 09:30:00,73.7,73.83,73.69,73.78,43800.0,55.7688,55.8671,55.7612,55.8293,43800.0
2013-03-19 10:00:00,73.79,73.81,73.58,73.61,89300.0,55.8369,55.852,55.678,55.7007,89300.0
2013-03-19 10:30:00,73.58,73.63,73.49,73.6,91700.0,55.678,55.7158,55.6099,55.6931,91700.0
2013-03-19 11:00:00,73.59,73.65,73.49,73.61,67900.0,55.6855,55.7309,55.6099,55.7007,67900.0
2013-03-19 11:30:00,73.62,73.65,73.11,73.17,109900.0,55.7082,55.7309,55.3223,55.3677,109900.0
2013-03-19 12:00:00,73.16,73.28,73.06,73.28,92000.0,55.3601,55.4509,55.2845,55.4509,92000.0
2013-03-19 12:30:00,73.27,73.32,73.15,73.18,91100.0,55.4434,55.4812,55.3526,55.3753,91100.0
2013-03-19 13:00:00,73.17,73.21,72.94,72.99,123100.0,55.3677,55.398,55.1937,55.2315,123100.0
2013-03-19 13:30:00,72.98,73.12,72.93,73.09,91500.0,55.2239,55.3299,55.1861,55.3072,91500.0
2013-03-19 14:00:00,73.1,73.24,73.04,73.2,398500.0,55.3147,55.4207,55.2693,55.3904,398500.0
2013-03-19 14:30:00,73.21,73.34,73.17,73.19,135800.0,55.398,55.4963,55.3677,55.3828,135800.0
2013-03-19 15:00:00,73.23,73.51,73.1,73.25,184200.0,55.4131,55.625,55.3147,55.4282,184200.0
2013-03-19 15:30:00,73.25,73.43,73.17,73.38,146400.0,55.4282,55.5644,55.3677,55.5266,146400.0
2013-03-20 09:30:00,73.76,73.89,73.72,73.75,102300.0,55.8142,55.9125,55.7839,55.8066,102300.0
2013-03-20 10:00:00,73.73,73.83,73.69,73.77,38100.0,55.7915,55.8671,55.7612,55.8217,38100.0
2013-03-20 10:30:00,73.8,73.84,73.69,73.84,41200.0,55.8444,55.8747,55.7612,55.8747,41200.0
2013-03-20 11:00:00,73.84,73.84,73.73,73.78,50700.0,55.8747,55.8747,55.7915,55.8293,50700.0
2013-03-20 11:30:00,73.79,73.79,73.72,73.73,26400.0,55.8369,55.8369,55.7839,55.7915,26400.0
2013-03-20 12:00:00,73.74,73.78,73.72,73.78,36200.0,55.799,55.8293,55.7839,55.8293,36200.0
2013-03-20 12:30:00,73.79,73.81,73.74,73.78,25900.0,55.8369,55.852,55.799,55.8293,25900.0
2013-03-20 13:00:00,73.77,73.79,73.76,73.76,20400.0,55.8217,55.8369,55.8142,55.8142,20400.0
2013-03-20 13:30:00,73.76,73.76,73.69,73.71,34200.0,55.8142,55.8142,55.7612,55.7763,34200.0
2013-03-20 14:00:00,73.7,73.98,73.67,73.93,58200.0,55.7688,55.9806,55.7461,55.9428,58200.0
2013-03-20 14:30:00,73.93,73.95,73.84,73.86,33700.0,55.9428,55.9579,55.8747,55.8898,33700.0
2013-03-20 15:00:00,73.84,73.89,73.8,73.83,25500.0,55.8747,55.9125,55.8444,55.8671,25500.0
2013-03-20 15:30:00,73.83,73.97,73.75,73.83,74300.0,55.8671,55.9731,55.8066,55.8671,74300.0
2013-03-21 09:30:00,73.48,73.68,73.44,73.66,72600.0,55.6023,55.7536,55.572,55.7385,72600.0
2013-03-21 10:00:00,73.67,73.69,73.39,73.48,65500.0,55.7461,55.7612,55.5342,55.6023,65500.0
2013-03-21 10:30:00,73.48,73.53,73.39,73.53,53300.0,55.6023,55.6401,55.5342,55.6401,53300.0
2013-03-21 11:00:00,73.53,73.63,73.46,73.59,41300.0,55.6401,55.7158,55.5871,55.6855,41300.0
2013-03-21 11:30:00,73.59,73.73,73.57,73.67,44600.0,55.6855,55.7915,55.6704,55.7461,44600.0
2013-03-21 12:00:00,73.66,73.68,73.56,73.57,26700.0,55.7385,55.7536,55.6628,55.6704,26700.0
2013-03-21 12:30:00,73.61,73.63,73.55,73.56,25900.0,55.7007,55.7158,55.6553,55.6628,25900.0
2013-03-21 13:00:00,73.54,73.6,73.39,73.41,33100.0,55.6477,55.6931,55.5342,55.5493,33100.0
2013-03-21 13:30:00,73.42,73.42,73.3,73.34,68600.0,55.5569,55.5569,55.4661,55.4963,68600.0
2013-03-21 14:00:00,73.35,73.45,73.15,73.36,92000.0,55.5039,55.5796,55.3526,55.5115,92000.0
2013-03-21 14:30:00,73.38,73.44,73.33,73.41,55000.0,55.5266,55.572,55.4888,55.5493,55000.0
2013-03-21 15:00:00,73.42,73.48,73.33,73.43,34200.0,55.5569,55.6023,55.4888,55.5644,34200.0
2013-03-21 15:30:00,73.43,73.44,73.25,73.25,59300.0,55.5644,55.572,55.4282,55.4282,59300.0
2013-03-22 09:30:00,73.44,73.57,73.43,73.53,64700.0,55.572,55.6704,55.5644,55.6401,64700.0
2013-03-22 10:00:00,73.54,73.71,73.54,73.7,71100.0,55.6477,55.7763,55.6477,55.7688,71100.0
2013-03-22 10:30:00,73.68,73.69,73.54,73.61,45700.0,55.7536,55.7612,55.6477,55.7007,45700.0
2013-03-22 11:00:00,73.61,73.75,73.61,73.73,88800.0,55.7007,55.8066,55.7007,55.7915,88800.0
2013-03-22 11:30:00,73.73,73.76,73.65,73.65,50200.0,55.7915,55.8142,55.7309,55.7309,50200.0
2013-03-22 12:00:00,73.65,73.68,73.56,73.62,42900.0,55.7309,55.7536,55.6628,55.7082,42900.0
2013-03-22 12:30:00,73.62,73.64,73.57,73.62,22400.0,55.7082,55.7234,55.6704,55.7082,22400.0
2013-03-22 13:00:00,73.63,73.75,73.59,73.73,38700.0,55.7158,55.8066,55.6855,55.7915,38700.0
2013-03-22 13:30:00,73.73,73.75,73.6,73.61,38900.0,55.7915,55.8066,55.6931,55.7007,38900.0
2013-03-22 14:00:00,73.62,73.66,73.58,73.64,56200.0,55.7082,55.7385,55.678,55.7234,56200.0
2013-03-22 14:30:00,73.64,73.68,73.6,73.64,35900.0,55.7234,55.7536,55.6931,55.7234,35900.0
2013-03-22 15:00:00,73.64,73.64,73.52,73.55,29600.0,55.7234,55.7234,55.6326,55.6553,29600.0
2013-03-22 15:30:00,73.56,73.72,73.55,73.72,148200.0,55.6628,55.7839,55.6553,55.7839,148200.0
2013-03-25 09:30:00,73.6,73.71,73.53,73.71,53900.0,55.9809,56.0646,55.9277,56.0646,53900.0
2013-03-25 10:00:00,73.71,73.72,73.52,73.53,64500.0,56.0646,56.0722,55.92,55.9277,64500.0
2013-03-25 10:30:00,73.51,73.56,73.23,73.24,83600.0,55.9124,55.9505,55.6995,55.7071,83600.0
2013-03-25 11:00:00,73.23,73.31,73.03,73.08,104600.0,55.6995,55.7603,55.5474,55.5854,104600.0
2013-03-25 11:30:00,73.09,73.26,73.06,73.2,65900.0,55.593,55.7223,55.5702,55.6767,65900.0
2013-03-25 12:00:00,73.21,73.24,73.07,73.07,57100.0,55.6843,55.7071,55.5778,55.5778,57100.0
2013-03-25 12:30:00,73.05,73.12,72.95,72.97,64400.0,55.5626,55.6158,55.4865,55.5017,64400.0
2013-03-25 13:00:00,72.95,73.03,72.81,73.0,50500.0,55.4865,55.5474,55.38,55.5245,50500.0
2013-03-25 13:30:00,73.0,73.28,72.92,73.2,105500.0,55.5245,55.7375,55.4637,55.6767,105500.0
2013-03-25 14:00:00,73.19,73.26,73.14,73.17,75900.0,55.669,55.7223,55.631,55.6538,75900.0
2013-03-25 14:30:00,73.14,73.16,73.06,73.13,43400.0,55.631,55.6462,55.5702,55.6234,43400.0
2013-03-25 15:00:00,73.12,73.12,72.91,72.95,55400.0,55.6158,55.6158,55.4561,55.4865,55400.0
2013-03-25 15:30:00,72.96,73.18,72.96,73.11,88700.0,55.4941,55.6614,55.4941,55.6082,88700.0
2013-03-26 09:30:00,73.42,73.55,73.4,73.51,39800.0,55.844,55.9429,55.8288,55.9124,39800.0
2013-03-26 10:00:00,73.49,73.54,73.4,73.5,85400.0,55.8972,55.9353,55.8288,55.9048,85400.0
2013-03-26 10:30:00,73.53,73.57,73.29,73.42,65300.0,55.9277,55.9581,55.7451,55.844,65300.0
2013-03-26 11:00:00,73.43,73.47,73.34,73.4,75900.0,55.8516,55.882,55.7831,55.8288,75900.0
2013-03-26 11:30:00,73.39,73.5,73.39,73.42,57200.0,55.8212,55.9048,55.8212,55.844,57200.0
2013-03-26 12:00:00,73.42,73.48,73.34,73.37,24700.0,55.844,55.8896,55.7831,55.806,24700.0
2013-03-26 12:30:00,73.39,73.42,73.37,73.38,15400.0,55.8212,55.844,55.806,55.8136,15400.0
2013-03-26 13:00:00,73.38,73.47,73.38,73.46,24300.0,55.8136,55.882,55.8136,55.8744,24300.0
2013-03-26 13:30:00,73.46,73.49,73.43,73.49,24700.0,55.8744,55.8972,55.8516,55.8972,24700.0
2013-03-26 14:00:00,73.49,73.54,73.46,73.52,21000.0,55.8972,55.9353,55.8744,55.92,21000.0
2013-03-26 14:30:00,73.51,73.52,73.46,73.52,16600.0,55.9124,55.92,55.8744,55.92,16600.0
2013-03-26 15:00:00,73.52,73.61,73.51,73.56,55500.0,55.92,55.9885,55.9124,55.9505,55500.0
2013-03-26 15:30:00,73.57,73.65,73.56,73.64,55000.0,55.9581,56.0189,55.9505,56.0113,55000.0
2013-03-27 09:30:00,73.23,73.25,73.1,73.19,96800.0,55.6995,55.7147,55.6006,55.669,96800.0
2013-03-27 10:00:00,73.18,73.33,73.14,73.28,80300.0,55.6614,55.7755,55.631,55.7375,80300.0
2013-03-27 10:30:00,73.29,73.38,73.28,73.34,85400.0,55.7451,55.8136,55.7375,55.7831,85400.0
2013-03-27 11:00:00,73.33,73.43,73.31,73.39,43000.0,55.7755,55.8516,55.7603,55.8212,43000.0
2013-03-27 11:30:00,73.39,73.5,73.38,73.44,30200.0,55.8212,55.9048,55.8136,55.8592,30200.0
2013-03-27 12:00:00,73.45,73.5,73.41,73.43,65800.0,55.8668,55.9048,55.8364,55.8516,65800.0
2013-03-27 12:30:00,73.43,73.49,73.42,73.46,30700.0,55.8516,55.8972,55.844,55.8744,30700.0
2013-03-27 13:00:00,73.46,73.46,73.35,73.43,48000.0,55.8744,55.8744,55.7907,55.8516,48000.0
2013-03-27 13:30:00,73.41,73.52,73.4,73.52,30500.0,55.8364,55.92,55.8288,55.92,30500.0
2013-03-27 14:00:00,73.52,73.58,73.5,73.57,36400.0,55.92,55.9657,55.9048,55.9581,36400.0
2013-03-27 14:30:00,73.58,73.61,73.53,73.58,36300.0,55.9657,55.9885,55.9277,55.9657,36300.0
2013-03-27 15:00:00,73.59,73.63,73.53,73.6,51000.0,55.9733,56.0037,55.9277,55.9809,51000.0
2013-03-27 15:30:00,73.61,73.64,73.54,73.59,94200.0,55.9885,56.0113,55.9353,55.9733,94200.0
2013-03-28 09:30:00,73.57,73.71,73.5,73.62,46200.0,55.9581,56.0646,55.9048,55.9961,46200.0
2013-03-28 10:00:00,73.58,73.67,73.54,73.61,32200.0,55.9657,56.0341,55.9353,55.9885,32200.0
2013-03-28 10:30:00,73.62,73.8,73.62,73.76,33500.0,55.9961,56.133,55.9961,56.1026,33500.0
2013-03-28 11:00:00,73.77,73.82,73.73,73.82,37900.0,56.1102,56.1482,56.0798,56.1482,37900.0
2013-03-28 11:30:00,73.84,73.84,73.75,73.79,46000.0,56.1634,56.1634,56.095,56.1254,46000.0
2013-03-28 12:00:00,73.78,73.8,73.65,73.66,69700.0,56.1178,56.133,56.0189,56.0265,69700.0
2013-03-28 12:30:00,73.67,73.76,73.66,73.74,38100.0,56.0341,56.1026,56.0265,56.0874,38100.0
2013-03-28 13:00:00,73.74,73.75,73.69,73.75,12900.0,56.0874,56.095,56.0494,56.095,12900.0
2013-03-28 13:30:00,73.75,73.75,73.72,73.74,21100.0,56.095,56.095,56.0722,56.0874,21100.0
2013-03-28 14:00:00,73.75,73.81,73.75,73.8,18300.0,56.095,56.1406,56.095,56.133,18300.0
2013-03-28 14:30:00,73.8,73.85,73.78,73.84,29800.0,56.133,56.1711,56.1178,56.1634,29800.0
2013-03-28 15:00:00,73.83,73.88,73.75,73.85,24400.0,56.1558,56.1939,56.095,56.1711,24400.0
2013-03-28 15:30:00,73.84,73.92,73.81,73.81,70600.0,56.1634,56.2243,56.1406,56.1406,70600.0
2013-04-01 09:30:00,73.8,73.99,73.77,73.83,74400.0,56.133,56.2775,56.1102,56.1558,74400.0
2013-04-01 10:00:00,73.85,73.88,73.62,73.78,180200.0,56.1711,56.1939,55.9961,56.1178,180200.0
2013-04-01 10:30:00,73.77,73.77,73.49,73.49,163800.0,56.1102,56.1102,55.8972,55.8972,163800.0
2013-04-01 11:00:00,73.49,73.55,73.44,73.53,62700.0,55.8972,55.9429,55.8592,55.9277,62700.0
2013-04-01 11:30:00,73.53,73.59,73.5,73.54,110600.0,55.9277,55.9733,55.9048,55.9353,110600.0
2013-04-01 12:00:00,73.53,73.57,73.48,73.53,47500.0,55.9277,55.9581,55.8896,55.9277,47500.0
2013-04-01 12:30:00,73.52,73.61,73.48,73.61,20900.0,55.92,55.9885,55.8896,55.9885,20900.0
2013-04-01 13:00:00,73.61,73.7,73.59,73.7,20800.0,55.9885,56.057,55.9733,56.057,20800.0
2013-04-01 13:30:00,73.7,73.7,73.62,73.63,203100.0,56.057,56.057,55.9961,56.0037,203100.0
2013-04-01 14:00:00,73.65,73.69,73.59,73.61,117300.0,56.0189,56.0494,55.9733,55.9885,117300.0
2013-04-01 14:30:00,73.6,73.62,73.54,73.58,108400.0,55.9809,55.9961,55.9353,55.9657,108400.0
2013-04-01 15:00:00,73.57,73.61,73.44,73.5,92600.0,55.9581,55.9885,55.8592,55.9048,92600.0
2013-04-01 15:30:00,73.51,73.63,73.44,73.62,111700.0,55.9124,56.0037,55.8592,55.9961,111700.0
2013-04-02 09:30:00,73.91,73.99,73.85,73.97,47200.0,56.2167,56.2775,56.1711,56.2623,47200.0
2013-04-02 10:00:00,73.97,74.06,73.93,73.99,57800.0,56.2623,56.3308,56.2319,56.2775,57800.0
2013-04-02 10:30:00,73.99,74.08,73.94,74.06,47400.0,56.2775,56.346,56.2395,56.3308,47400.0
2013-04-02 11:00:00,74.07,74.11,74.03,74.05,60800.0,56.3384,56.3688,56.308,56.3232,60800.0
2013-04-02 11:30:00,74.05,74.08,74.0,74.01,40500.0,56.3232,56.346,56.2851,56.2927,40500.0
2013-04-02 12:00:00,74.03,74.07,74.01,74.04,24500.0,56.308,56.3384,56.2927,56.3156,24500.0
2013-04-02 12:30:00,74.05,74.07,74.01,74.05,48700.0,56.3232,56.3384,56.2927,56.3232,48700.0
2013-04-02 13:00:00,74.05,74.08,73.95,73.95,100800.0,56.3232,56.346,56.2471,56.2471,100800.0
2013-04-02 13:30:00,73.96,74.05,73.94,74.01,44900.0,56.2547,56.3232,56.2395,56.2927,44900.0
2013-04-02 14:00:00,74.01,74.03,73.9,73.92,29300.0,56.2927,56.308,56.2091,56.2243,29300.0
2013-04-02 14:30:00,73.92,73.93,73.84,73.9,45200.0,56.2243,56.2319,56.1634,56.2091,45200.0
2013-04-02 15:00:00,73.88,73.93,73.78,73.82,56300.0,56.1939,56.2319,56.1178,56.1482,56300.0
2013-04-02 15:30:00,73.8,73.91,73.69,73.89,60800.0,56.133,56.2167,56.0494,56.2015,60800.0
2013-04-03 09:30:00,73.94,73.95,73.65,73.69,25600.0,56.2395,56.2471,56.0189,56.0494,25600.0
2013-04-03 10:00:00,73.67,73.71,73.51,73.59,38200.0,56.0341,56.0646,55.9124,55.9733,38200.0
2013-04-03 10:30:00,73.58,73.59,73.41,73.42,55500.0,55.9657,55.9733,55.8364,55.844,55500.0
2013-04-03 11:00:00,73.43,73.44,73.31,73.41,32100.0,55.8516,55.8592,55.7603,55.8364,32100.0
2013-04-03 11:30:00,73.41,73.45,73.31,73.44,62000.0,55.8364,55.8668,55.7603,55.8592,62000.0
2013-04-03 12:00:00,73.42,73.43,73.3,73.3,25100.0,55.844,55.8516,55.7527,55.7527,25100.0
2013-04-03 12:30:00,73.3,73.36,73.22,73.27,39500.0,55.7527,55.7984,55.6919,55.7299,39500.0
2013-04-03 13:00:00,73.27,73.32,73.21,73.22,27300.0,55.7299,55.7679,55.6843,55.6919,27300.0
2013-04-03 13:30:00,73.22,73.23,73.04,73.04,73200.0,55.6919,55.6995,55.555,55.555,73200.0
2013-04-03 14:00:00,73.01,73.17,73.0,73.07,54600.0,55.5321,55.6538,55.5245,55.5778,54600.0
2013-04-03 14:30:00,73.08,73.28,73.06,73.24,41900.0,55.5854,55.7375,55.5702,55.7071,41900.0
2013-04-03 15:00:00,73.24,73.24,73.08,73.11,65800.0,55.7071,55.7071,55.5854,55.6082,65800.0
2013-04-03 15:30:00,73.11,73.18,72.87,73.05,146400.0,55.6082,55.6614,55.4257,55.5626,146400.0
2013-04-04 09:30:00,73.16,73.49,73.11,73.42,41300.0,55.6462,55.8972,55.6082,55.844,41300.0
2013-04-04 10:00:00,73.44,73.54,73.15,73.18,61100.0,55.8592,55.9353,55.6386,55.6614,61100.0
2013-04-04 10:30:00,73.28,73.47,73.22,73.39,68100.0,55.7375,55.882,55.6919,55.8212,68100.0
2013-04-04 11:00:00,73.37,73.48,73.31,73.45,24300.0,55.806,55.8896,55.7603,55.8668,24300.0
2013-04-04 11:30:00,73.44,73.44,73.27,73.29,35200.0,55.8592,55.8592,55.7299,55.7451,35200.0
2013-04-04 12:00:00,73.28,73.28,73.16,73.23,27500.0,55.7375,55.7375,55.6462,55.6995,27500.0
2013-04-04 12:30:00,73.21,73.28,73.18,73.24,54900.0,55.6843,55.7375,55.6614,55.7071,54900.0
2013-04-04 13:00:00,73.23,73.23,73.08,73.18,35400.0,55.6995,55.6995,55.5854,55.6614,35400.0
2013-04-04 13:30:00,73.19,73.36,73.15,73.3,36300.0,55.669,55.7984,55.6386,55.7527,36300.0
2013-04-04 14:00:00,73.29,73.44,73.26,73.43,35900.0,55.7451,55.8592,55.7223,55.8516,35900.0
2013-04-04 14:30:00,73.43,73.43,73.35,73.35,30000.0,55.8516,55.8516,55.7907,55.7907,30000.0
2013-04-04 15:00:00,73.35,73.43,73.32,73.34,69100.0,55.7907,55.8516,55.7679,55.7831,69100.0
2013-04-04 15:30:00,73.34,73.49,73.34,73.47,68400.0,55.7831,55.8972,55.7831,55.882,68400.0
2013-04-05 09:30:00,72.6,72.8,72.52,72.65,48800.0,55.2203,55.3724,55.1594,55.2583,48800.0
2013-04-05 10:00:00,72.63,72.83,72.59,72.82,42800.0,55.2431,55.3952,55.2127,55.3876,42800.0
2013-04-05 10:30:00,72.85,72.93,72.76,72.89,30100.0,55.4104,55.4713,55.342,55.4409,30100.0
2013-04-05 11:00:00,72.9,73.04,72.9,72.96,26800.0,55.4485,55.555,55.4485,55.4941,26800.0
2013-04-05 11:30:00,72.96,72.99,72.89,72.89,5700.0,55.4941,55.5169,55.4409,55.4409,5700.0
2013-04-05 12:00:00,72.87,72.9,72.84,72.85,9400.0,55.4257,55.4485,55.4028,55.4104,9400.0
2013-04-05 12:30:00,72.89,72.98,72.89,72.9,5300.0,55.4409,55.5093,55.4409,55.4485,5300.0
2013-04-05 13:00:00,72.89,73.06,72.89,73.05,8200.0,55.4409,55.5702,55.4409,55.5626,8200.0
2013-04-05 13:30:00,73.06,73.08,73.0,73.0,12400.0,55.5702,55.5854,55.5245,55.5245,12400.0
2013-04-05 14:00:00,73.0,73.06,72.96,73.04,19300.0,55.5245,55.5702,55.4941,55.555,19300.0
2013-04-05 14:30:00,73.04,73.14,73.04,73.14,22200.0,55.555,55.631,55.555,55.631,22200.0
2013-04-05 15:00:00,73.13,73.13,73.03,73.05,33700.0,55.6234,55.6234,55.5474,55.5626,33700.0
2013-04-05 15:30:00,73.07,73.39,73.05,73.3,95900.0,55.5778,55.8212,55.5626,55.7527,95900.0
2013-04-08 09:30:00,73.35,73.38,73.11,73.19,28600.0,55.7907,55.8136,55.6082,55.669,28600.0
2013-04-08 10:00:00,73.19,73.22,73.06,73.13,19200.0,55.669,55.6919,55.5702,55.6234,19200.0
2013-04-08 10:30:00,73.14,73.28,73.12,73.26,29300.0,55.631,55.7375,55.6158,55.7223,29300.0
2013-04-08 11:00:00,73.23,73.27,73.17,73.23,35200.0,55.6995,55.7299,55.6538,55.6995,35200.0
2013-04-08 11:30:00,73.21,73.27,73.18,73.19,25600.0,55.6843,55.7299,55.6614,55.669,25600.0
2013-04-08 12:00:00,73.19,73.23,73.17,73.2,16900.0,55.669,55.6995,55.6538,55.6767,16900.0
2013-04-08 12:30:00,73.21,73.27,73.21,73.22,7400.0,55.6843,55.7299,55.6843,55.6919,7400.0
2013-04-08 13:00:00,73.24,73.31,73.22,73.29,16300.0,55.7071,55.7603,55.6919,55.7451,16300.0
2013-04-08 13:30:00,73.3,73.45,73.28,73.44,16100.0,55.7527,55.8668,55.7375,55.8592,16100.0
2013-04-08 14:00:00,73.44,73.55,73.43,73.5,15900.0,55.8592,55.9429,55.8516,55.9048,15900.0
2013-04-08 14:30:00,73.49,73.55,73.47,73.5,24700.0,55.8972,55.9429,55.882,55.9048,24700.0
2013-04-08 15:00:00,73.5,73.58,73.49,73.58,44300.0,55.9048,55.9657,55.8972,55.9657,44300.0
2013-04-08 15:30:00,73.58,73.77,73.56,73.77,67700.0,55.9657,56.1102,55.9505,56.1102,67700.0
2013-04-09 09:30:00,73.94,73.95,73.69,73.71,26000.0,56.2395,56.2471,56.0494,56.0646,26000.0
2013-04-09 10:00:00,73.7,73.94,73.7,73.94,104100.0,56.057,56.2395,56.057,56.2395,104100.0
2013-04-09 10:30:00,73.94,73.95,73.77,73.82,43600.0,56.2395,56.2471,56.1102,56.1482,43600.0
2013-04-09 11:00:00,73.78,73.85,73.75,73.82,25800.0,56.1178,56.1711,56.095,56.1482,25800.0
2013-04-09 11:30:00,73.84,73.97,73.83,73.97,19900.0,56.1634,56.2623,56.1558,56.2623,19900.0
2013-04-09 12:00:00,73.97,73.98,73.92,73.98,25900.0,56.2623,56.2699,56.2243,56.2699,25900.0
2013-04-09 12:30:00,74.04,74.08,74.0,74.02,16800.0,56.3156,56.346,56.2851,56.3004,16800.0
2013-04-09 13:00:00,74.06,74.2,74.01,74.18,19300.0,56.3308,56.4373,56.2927,56.4221,19300.0
2013-04-09 13:30:00,74.19,74.26,74.16,74.19,25200.0,56.4297,56.4829,56.4068,56.4297,25200.0
2013-04-09 14:00:00,74.18,74.27,74.18,74.24,41400.0,56.4221,56.4905,56.4221,56.4677,41400.0
2013-04-09 14:30:00,74.25,74.36,74.25,74.31,43800.0,56.4753,56.559,56.4753,56.5209,43800.0
2013-04-09 15:00:00,74.33,74.34,74.21,74.22,19400.0,56.5361,56.5437,56.4449,56.4525,19400.0
2013-04-09 15:30:00,74.23,74.24,74.06,74.08,63300.0,56.4601,56.4677,56.3308,56.346,63300.0
2013-04-10 09:30:00,74.33,74.5,74.21,74.5,74400.0,56.5361,56.6654,56.4449,56.6654,74400.0
2013-04-10 10:00:00,74.5,74.61,74.5,74.58,21500.0,56.6654,56.7491,56.6654,56.7263,21500.0
2013-04-10 10:30:00,74.6,74.75,74.53,74.74,17300.0,56.7415,56.8556,56.6883,56.848,17300.0
2013-04-10 11:00:00,74.72,74.83,74.7,74.77,15000.0,56.8328,56.9164,56.8176,56.8708,15000.0
2013-04-10 11:30:00,74.79,74.86,74.75,74.8,19500.0,56.886,56.9393,56.8556,56.8936,19500.0
2013-04-10 12:00:00,74.79,74.85,74.76,74.8,40900.0,56.886,56.9317,56.8632,56.8936,40900.0
2013-04-10 12:30:00,74.81,74.94,74.81,74.92,33900.0,56.9012,57.0001,56.9012,56.9849,33900.0
2013-04-10 13:00:00,74.93,74.94,74.85,74.91,9400.0,56.9925,57.0001,56.9317,56.9773,9400.0
2013-04-10 13:30:00,74.92,74.94,74.84,74.87,12400.0,56.9849,57.0001,56.9241,56.9469,12400.0
2013-04-10 14:00:00,74.89,74.95,74.86,74.88,31300.0,56.9621,57.0077,56.9393,56.9545,31300.0
2013-04-10 14:30:00,74.86,74.88,74.81,74.85,24000.0,56.9393,56.9545,56.9012,56.9317,24000.0
2013-04-10 15:00:00,74.85,74.86,74.75,74.84,10500.0,56.9317,56.9393,56.8556,56.9241,10500.0
2013-04-10 15:30:00,74.82,74.91,74.79,74.85,18100.0,56.9088,56.9773,56.886,56.9317,18100.0
2013-04-11 09:30:00,74.91,74.99,74.77,74.96,44700.0,56.9773,57.0381,56.8708,57.0153,44700.0
2013-04-11 10:00:00,74.96,75.09,74.95,75.08,17500.0,57.0153,57.1142,57.0077,57.1066,17500.0
2013-04-11 10:30:00,75.09,75.24,75.03,75.22,57600.0,57.1142,57.2283,57.0686,57.2131,57600.0
2013-04-11 11:00:00,75.23,75.32,75.21,75.29,37600.0,57.2207,57.2891,57.2055,57.2663,37600.0
2013-04-11 11:30:00,75.28,75.28,75.13,75.2,17000.0,57.2587,57.2587,57.1446,57.1979,17000.0
2013-04-11 12:00:00,75.18,75.18,75.07,75.11,11800.0,57.1827,57.1827,57.099,57.1294,11800.0
2013-04-11 12:30:00,75.13,75.22,75.12,75.21,8600.0,57.1446,57.2131,57.137,57.2055,8600.0
2013-04-11 13:00:00,75.23,75.29,75.22,75.23,18500.0,57.2207,57.2663,57.2131,57.2207,18500.0
2013-04-11 13:30:00,75.21,75.29,75.13,75.13,48500.0,57.2055,57.2663,57.1446,57.1446,48500.0
2013-04-11 14:00:00,75.12,75.13,75.05,75.11,55900.0,57.137,57.1446,57.0838,57.1294,55900.0
2013-04-11 14:30:00,75.11,75.19,75.11,75.19,27000.0,57.1294,57.1903,57.1294,57.1903,27000.0
2013-04-11 15:00:00,75.17,75.21,75.09,75.12,32000.0,57.1751,57.2055,57.1142,57.137,32000.0
2013-04-11 15:30:00,75.11,75.19,75.02,75.1,122300.0,57.1294,57.1903,57.061,57.1218,122300.0
2013-04-12 09:30:00,74.78,74.95,74.76,74.77,68900.0,56.8784,57.0077,56.8632,56.8708,68900.0
2013-04-12 10:00:00,74.75,74.84,74.68,74.77,19500.0,56.8556,56.9241,56.8024,56.8708,19500.0
2013-04-12 10:30:00,74.76,74.76,74.48,74.55,25300.0,56.8632,56.8632,56.6502,56.7035,25300.0
2013-04-12 11:00:00,74.52,74.61,74.43,74.58,23300.0,56.6807,56.7491,56.6122,56.7263,23300.0
2013-04-12 11:30:00,74.58,74.66,74.51,74.65,26100.0,56.7263,56.7871,56.6731,56.7795,26100.0
2013-04-12 12:00:00,74.64,74.67,74.57,74.58,19100.0,56.7719,56.7948,56.7187,56.7263,19100.0
2013-04-12 12:30:00,74.58,74.72,74.58,74.71,24900.0,56.7263,56.8328,56.7263,56.8252,24900.0
2013-04-12 13:00:00,74.7,74.8,74.66,74.67,22700.0,56.8176,56.8936,56.7871,56.7948,22700.0
2013-04-12 13:30:00,74.68,74.75,74.64,74.67,34900.0,56.8024,56.8556,56.7719,56.7948,34900.0
2013-04-12 14:00:00,74.7,74.71,74.63,74.63,23500.0,56.8176,56.8252,56.7643,56.7643,23500.0
2013-04-12 14:30:00,74.62,74.7,74.61,74.67,55200.0,56.7567,56.8176,56.7491,56.7948,55200.0
2013-04-12 15:00:00,74.66,74.77,74.66,74.72,59400.0,56.7871,56.8708,56.7871,56.8328,59400.0
2013-04-12 15:30:00,74.73,74.82,74.71,74.82,125000.0,56.8404,56.9088,56.8252,56.9088,125000.0
2013-04-15 09:30:00,74.42,74.42,74.16,74.32,25300.0,56.6046,56.6046,56.4068,56.5285,25300.0
2013-04-15 10:00:00,74.33,74.33,74.09,74.2,41900.0,56.5361,56.5361,56.3536,56.4373,41900.0
2013-04-15 10:30:00,74.21,74.36,74.19,74.32,37100.0,56.4449,56.559,56.4297,56.5285,37100.0
2013-04-15 11:00:00,74.31,74.31,74.15,74.2,20200.0,56.5209,56.5209,56.3992,56.4373,20200.0
2013-04-15 11:30:00,74.2,74.32,73.97,73.97,26600.0,56.4373,56.5285,56.2623,56.2623,26600.0
2013-04-15 12:00:00,74.0,74.04,73.93,73.97,13600.0,56.2851,56.3156,56.2319,56.2623,13600.0
2013-04-15 12:30:00,73.98,73.98,73.63,73.75,32600.0,56.2699,56.2699,56.0037,56.095,32600.0
2013-04-15 13:00:00,73.74,73.81,73.69,73.76,48400.0,56.0874,56.1406,56.0494,56.1026,48400.0
2013-04-15 13:30:00,73.74,73.78,73.69,73.7,23100.0,56.0874,56.1178,56.0494,56.057,23100.0
2013-04-15 14:00:00,73.69,73.69,73.48,73.53,39000.0,56.0494,56.0494,55.8896,55.9277,39000.0
2013-04-15 14:30:00,73.55,73.8,73.45,73.45,56300.0,55.9429,56.133,55.8668,55.8668,56300.0
2013-04-15 15:00:00,73.42,73.57,73.31,73.4,99400.0,55.844,55.9581,55.7603,55.8288,99400.0
2013-04-15 15:30:00,73.39,73.39,73.04,73.04,147900.0,55.8212,55.8212,55.555,55.555,147900.0
2013-04-16 09:30:00,73.6,73.69,73.5,73.59,35500.0,55.9809,56.0494,55.9048,55.9733,35500.0
2013-04-16 10:00:00,73.57,73.64,73.46,73.47,49400.0,55.9581,56.0113,55.8744,55.882,49400.0
2013-04-16 10:30:00,73.53,73.53,73.33,73.43,28700.0,55.9277,55.9277,55.7755,55.8516,28700.0
2013-04-16 11:00:00,73.45,73.67,73.4,73.67,120700.0,55.8668,56.0341,55.8288,56.0341,120700.0
2013-04-16 11:30:00,73.68,73.8,73.66,73.77,34900.0,56.0417,56.133,56.0265,56.1102,34900.0
2013-04-16 12:00:00,73.77,73.8,73.71,73.75,35200.0,56.1102,56.133,56.0646,56.095,35200.0
2013-04-16 12:30:00,73.75,73.9,73.75,73.9,46100.0,56.095,56.2091,56.095,56.2091,46100.0
2013-04-16 13:00:00,73.9,73.92,73.86,73.88,31800.0,56.2091,56.2243,56.1787,56.1939,31800.0
2013-04-16 13:30:00,73.88,73.95,73.83,73.84,19000.0,56.1939,56.2471,56.1558,56.1634,19000.0
2013-04-16 14:00:00,73.84,73.89,73.72,73.78,54200.0,56.1634,56.2015,56.0722,56.1178,54200.0
2013-04-16 14:30:00,73.78,73.84,73.67,73.67,40800.0,56.1178,56.1634,56.0341,56.0341,40800.0
2013-04-16 15:00:00,73.68,73.86,73.67,73.86,40800.0,56.0417,56.1787,56.0341,56.1787,40800.0
2013-04-16 15:30:00,73.84,74.05,73.84,74.0,142300.0,56.1634,56.3232,56.1634,56.2851,142300.0
2013-04-17 09:30:00,73.56,73.56,73.23,73.3,42300.0,55.9505,55.9505,55.6995,55.7527,42300.0
2013-04-17 10:00:00,73.29,73.38,73.08,73.22,47600.0,55.7451,55.8136,55.5854,55.6919,47600.0
2013-04-17 10:30:00,73.2,73.2,72.79,72.79,50100.0,55.6767,55.6767,55.3648,55.3648,50100.0
2013-04-17 11:00:00,72.82,72.95,72.7,72.89,62300.0,55.3876,55.4865,55.2963,55.4409,62300.0
2013-04-17 11:30:00,72.88,72.95,72.81,72.86,52500.0,55.4333,55.4865,55.38,55.418,52500.0
2013-04-17 12:00:00,72.86,72.91,72.56,72.57,57500.0,55.418,55.4561,55.1899,55.1975,57500.0
2013-04-17 12:30:00,72.58,72.74,72.54,72.74,63100.0,55.2051,55.3268,55.1747,55.3268,63100.0
2013-04-17 13:00:00,72.75,72.83,72.68,72.8,34500.0,55.3344,55.3952,55.2811,55.3724,34500.0
2013-04-17 13:30:00,72.8,73.01,72.78,72.89,34600.0,55.3724,55.5321,55.3572,55.4409,34600.0
2013-04-17 14:00:00,72.9,73.01,72.85,72.98,34000.0,55.4485,55.5321,55.4104,55.5093,34000.0
2013-04-17 14:30:00,73.0,73.01,72.78,72.95,40600.0,55.5245,55.5321,55.3572,55.4865,40600.0
2013-04-17 15:00:00,72.91,73.11,72.9,73.03,62300.0,55.4561,55.6082,55.4485,55.5474,62300.0
2013-04-17 15:30:00,73.03,73.08,72.86,72.94,151800.0,55.5474,55.5854,55.418,55.4789,151800.0
2013-04-18 09:30:00,73.13,73.13,72.69,72.74,135400.0,55.6234,55.6234,55.2887,55.3268,135400.0
2013-04-18 10:00:00,72.73,72.74,72.47,72.68,73900.0,55.3192,55.3268,55.1214,55.2811,73900.0
2013-04-18 10:30:00,72.69,73.04,72.69,72.97,56600.0,55.2887,55.555,55.2887,55.5017,56600.0
2013-04-18 11:00:00,72.96,73.0,72.8,72.82,43100.0,55.4941,55.5245,55.3724,55.3876,43100.0
2013-04-18 11:30:00,72.85,72.88,72.65,72.73,36400.0,55.4104,55.4333,55.2583,55.3192,36400.0
2013-04-18 12:00:00,72.78,72.8,72.68,72.74,49400.0,55.3572,55.3724,55.2811,55.3268,49400.0
2013-04-18 12:30:00,72.73,72.89,72.68,72.89,40800.0,55.3192,55.4409,55.2811,55.4409,40800.0
2013-04-18 13:00:00,72.85,72.94,72.8,72.85,24200.0,55.4104,55.4789,55.3724,55.4104,24200.0
2013-04-18 13:30:00,72.86,72.86,72.71,72.77,26500.0,55.418,55.418,55.304,55.3496,26500.0
2013-04-18 14:00:00,72.77,72.77,72.51,72.63,79000.0,55.3496,55.3496,55.1518,55.2431,79000.0
2013-04-18 14:30:00,72.63,72.65,72.37,72.43,49200.0,55.2431,55.2583,55.0453,55.091,49200.0
2013-04-18 15:00:00,72.46,72.66,72.44,72.63,50700.0,55.1138,55.2659,55.0986,55.2431,50700.0
2013-04-18 15:30:00,72.64,72.75,72.6,72.64,103300.0,55.2507,55.3344,55.2203,55.2507,103300.0
2013-04-19 09:30:00,72.84,72.88,72.55,72.63,10000.0,55.4028,55.4333,55.1823,55.2431,10000.0
2013-04-19 10:00:00,72.69,72.88,72.67,72.73,36600.0,55.2887,55.4333,55.2735,55.3192,36600.0
2013-04-19 10:30:00,72.76,72.85,72.71,72.83,34600.0,55.342,55.4104,55.304,55.3952,34600.0
2013-04-19 11:00:00,72.83,73.05,72.81,72.98,43000.0,55.3952,55.5626,55.38,55.5093,43000.0
2013-04-19 11:30:00,72.99,73.1,72.99,73.03,12900.0,55.5169,55.6006,55.5169,55.5474,12900.0
2013-04-19 12:00:00,73.05,73.05,72.92,72.94,39200.0,55.5626,55.5626,55.4637,55.4789,39200.0
2013-04-19 12:30:00,72.96,72.99,72.86,72.86,12500.0,55.4941,55.5169,55.418,55.418,12500.0
2013-04-19 13:00:00,72.89,72.95,72.84,72.94,19000.0,55.4409,55.4865,55.4028,55.4789,19000.0
2013-04-19 13:30:00,72.97,72.99,72.93,72.94,12600.0,55.5017,55.5169,55.4713,55.4789,12600.0
2013-04-19 14:00:00,72.96,73.04,72.93,73.0,25500.0,55.4941,55.555,55.4713,55.5245,25500.0
2013-04-19 14:30:00,73.01,73.04,72.91,72.95,25000.0,55.5321,55.555,55.4561,55.4865,25000.0
2013-04-19 15:00:00,72.94,73.06,72.89,73.06,27800.0,55.4789,55.5702,55.4409,55.5702,27800.0
2013-04-19 15:30:00,73.05,73.16,73.05,73.11,52400.0,55.5626,55.6462,55.5626,55.6082,52400.0
2013-04-22 09:30:00,73.31,73.34,72.94,73.06,37200.0,55.7603,55.7831,55.4789,55.5702,37200.0
2013-04-22 10:00:00,72.93,72.98,72.74,72.78,48200.0,55.4713,55.5093,55.3268,55.3572,48200.0
2013-04-22 10:30:00,72.79,72.93,72.7,72.89,41000.0,55.3648,55.4713,55.2963,55.4409,41000.0
2013-04-22 11:00:00,72.92,72.93,72.79,72.86,32900.0,55.4637,55.4713,55.3648,55.418,32900.0
2013-04-22 11:30:00,72.87,73.09,72.86,73.06,32800.0,55.4257,55.593,55.418,55.5702,32800.0
2013-04-22 12:00:00,73.09,73.15,73.06,73.12,22800.0,55.593,55.6386,55.5702,55.6158,22800.0
2013-04-22 12:30:00,73.12,73.24,73.1,73.17,30100.0,55.6158,55.7071,55.6006,55.6538,30100.0
2013-04-22 13:00:00,73.16,73.17,73.13,73.17,11600.0,55.6462,55.6538,55.6234,55.6538,11600.0
2013-04-22 13:30:00,73.16,73.23,73.16,73.17,14300.0,55.6462,55.6995,55.6462,55.6538,14300.0
2013-04-22 14:00:00,73.17,73.43,73.17,73.41,35800.0,55.6538,55.8516,55.6538,55.8364,35800.0
2013-04-22 14:30:00,73.41,73.49,73.38,73.38,37200.0,55.8364,55.8972,55.8136,55.8136,37200.0
2013-04-22 15:00:00,73.37,73.41,73.35,73.37,45000.0,55.806,55.8364,55.7907,55.806,45000.0
2013-04-22 15:30:00,73.37,73.42,73.29,73.33,35100.0,55.806,55.844,55.7451,55.7755,35100.0
2013-04-23 09:30:00,73.69,73.89,73.63,73.76,50000.0,56.0494,56.2015,56.0037,56.1026,50000.0
2013-04-23 10:00:00,73.78,73.97,73.73,73.95,32900.0,56.1178,56.2623,56.0798,56.2471,32900.0
2013-04-23 10:30:00,73.96,74.03,73.91,73.92,51000.0,56.2547,56.308,56.2167,56.2243,51000.0
2013-04-23 11:00:00,73.93,74.08,73.93,74.07,34100.0,56.2319,56.346,56.2319,56.3384,34100.0
2013-04-23 11:30:00,74.05,74.09,74.04,74.08,29600.0,56.3232,56.3536,56.3156,56.346,29600.0
2013-04-23 12:00:00,74.09,74.11,74.04,74.09,24000.0,56.3536,56.3688,56.3156,56.3536,24000.0
2013-04-23 12:30:00,74.09,74.11,73.99,74.06,22900.0,56.3536,56.3688,56.2775,56.3308,22900.0
2013-04-23 13:00:00,74.06,74.08,73.32,73.97,434400.0,56.3308,56.346,55.7679,56.2623,434400.0
2013-04-23 13:30:00,73.95,74.04,73.93,74.03,33700.0,56.2471,56.3156,56.2319,56.308,33700.0
2013-04-23 14:00:00,74.02,74.05,73.89,73.89,33900.0,56.3004,56.3232,56.2015,56.2015,33900.0
2013-04-23 14:30:00,73.88,73.97,73.85,73.97,55200.0,56.1939,56.2623,56.1711,56.2623,55200.0
2013-04-23 15:00:00,73.97,74.06,73.95,74.06,54600.0,56.2623,56.3308,56.2471,56.3308,54600.0
2013-04-23 15:30:00,74.06,74.13,74.01,74.11,42500.0,56.3308,56.384,56.2927,56.3688,42500.0
2013-04-24 09:30:00,74.17,74.3,74.11,74.21,28400.0,56.4144,56.5133,56.3688,56.4449,28400.0
2013-04-24 10:00:00,74.22,74.27,74.07,74.19,76100.0,56.4525,56.4905,56.3384,56.4297,76100.0
2013-04-24 10:30:00,74.18,74.35,74.18,74.31,59300.0,56.4221,56.5514,56.4221,56.5209,59300.0
2013-04-24 11:00:00,74.33,74.34,74.17,74.26,33600.0,56.5361,56.5437,56.4144,56.4829,33600.0
2013-04-24 11:30:00,74.29,74.33,74.23,74.3,34500.0,56.5057,56.5361,56.4601,56.5133,34500.0
2013-04-24 12:00:00,74.3,74.33,74.25,74.28,22500.0,56.5133,56.5361,56.4753,56.4981,22500.0
2013-04-24 12:30:00,74.28,74.3,74.18,74.25,60000.0,56.4981,56.5133,56.4221,56.4753,60000.0
2013-04-24 13:00:00,74.24,74.33,74.24,74.31,58300.0,56.4677,56.5361,56.4677,56.5209,58300.0
2013-04-24 13:30:00,74.3,74.36,74.3,74.34,31200.0,56.5133,56.559,56.5133,56.5437,31200.0
2013-04-24 14:00:00,74.33,74.41,74.33,74.41,53100.0,56.5361,56.597,56.5361,56.597,53100.0
2013-04-24 14:30:00,74.4,74.48,74.38,74.48,42500.0,56.5894,56.6502,56.5742,56.6502,42500.0
2013-04-24 15:00:00,74.48,74.48,74.37,74.38,126800.0,56.6502,56.6502,56.5666,56.5742,126800.0
2013-04-24 15:30:00,74.38,74.39,74.27,74.33,173900.0,56.5742,56.5818,56.4905,56.5361,173900.0
2013-04-25 09:30:00,74.63,74.63,74.44,74.56,43900.0,56.7643,56.7643,56.6198,56.7111,43900.0
2013-04-25 10:00:00,74.58,74.81,74.58,74.77,45700.0,56.7263,56.9012,56.7263,56.8708,45700.0
2013-04-25 10:30:00,74.79,74.91,74.76,74.87,41500.0,56.886,56.9773,56.8632,56.9469,41500.0
2013-04-25 11:00:00,74.88,74.92,74.82,74.83,38400.0,56.9545,56.9849,56.9088,56.9164,38400.0
2013-04-25 11:30:00,74.83,74.9,74.79,74.8,30600.0,56.9164,56.9697,56.886,56.8936,30600.0
2013-04-25 12:00:00,74.8,74.84,74.78,74.78,18700.0,56.8936,56.9241,56.8784,56.8784,18700.0
2013-04-25 12:30:00,74.78,74.9,74.78,74.88,13400.0,56.8784,56.9697,56.8784,56.9545,13400.0
2013-04-25 13:00:00,74.88,74.98,74.86,74.96,18400.0,56.9545,57.0305,56.9393,57.0153,18400.0
2013-04-25 13:30:00,74.95,75.02,74.94,74.99,89000.0,57.0077,57.061,57.0001,57.0381,89000.0
2013-04-25 14:00:00,75.01,75.04,74.95,74.95,13100.0,57.0534,57.0762,57.0077,57.0077,13100.0
2013-04-25 14:30:00,74.94,74.94,74.73,74.76,40100.0,57.0001,57.0001,56.8404,56.8632,40100.0
2013-04-25 15:00:00,74.78,74.78,74.54,74.59,68700.0,56.8784,56.8784,56.6959,56.7339,68700.0
2013-04-25 15:30:00,74.58,74.7,74.54,74.65,36500.0,56.7263,56.8176,56.6959,56.7795,36500.0
2013-04-26 09:30:00,74.61,74.66,74.44,74.65,22600.0,56.7491,56.7871,56.6198,56.7795,22600.0
2013-04-26 10:00:00,74.67,74.69,74.43,74.54,57700.0,56.7948,56.81,56.6122,56.6959,57700.0
2013-04-26 10:30:00,74.52,74.53,74.37,74.42,27500.0,56.6807,56.6883,56.5666,56.6046,27500.0
2013-04-26 11:00:00,74.4,74.52,74.39,74.45,54700.0,56.5894,56.6807,56.5818,56.6274,54700.0
2013-04-26 11:30:00,74.46,74.47,74.28,74.32,36000.0,56.635,56.6426,56.4981,56.5285,36000.0
2013-04-26 12:00:00,74.31,74.37,74.26,74.32,40700.0,56.5209,56.5666,56.4829,56.5285,40700.0
2013-04-26 12:30:00,74.3,74.38,74.28,74.38,20700.0,56.5133,56.5742,56.4981,56.5742,20700.0
2013-04-26 13:00:00,74.38,74.5,74.36,74.49,22700.0,56.5742,56.6654,56.559,56.6578,22700.0
2013-04-26 13:30:00,74.48,74.57,74.46,74.51,25400.0,56.6502,56.7187,56.635,56.6731,25400.0
2013-04-26 14:00:00,74.53,74.54,74.45,74.47,30800.0,56.6883,56.6959,56.6274,56.6426,30800.0
2013-04-26 14:30:00,74.47,74.54,74.45,74.48,35000.0,56.6426,56.6959,56.6274,56.6502,35000.0
2013-04-26 15:00:00,74.49,74.63,74.49,74.62,25100.0,56.6578,56.7643,56.6578,56.7567,25100.0
2013-04-26 15:30:00,74.61,74.65,74.49,74.5,60100.0,56.7491,56.7795,56.6578,56.6654,60100.0
2013-04-29 09:30:00,74.75,74.83,74.56,74.65,18300.0,56.8556,56.9164,56.7111,56.7795,18300.0
2013-04-29 10:00:00,74.67,74.86,74.64,74.83,23800.0,56.7948,56.9393,56.7719,56.9164,23800.0
2013-04-29 10:30:00,74.82,74.9,74.8,74.88,26800.0,56.9088,56.9697,56.8936,56.9545,26800.0
2013-04-29 11:00:00,74.89,74.89,74.82,74.88,21600.0,56.9621,56.9621,56.9088,56.9545,21600.0
2013-04-29 11:30:00,74.88,74.89,74.83,74.88,19100.0,56.9545,56.9621,56.9164,56.9545,19100.0
2013-04-29 12:00:00,74.91,75.0,74.91,74.97,19600.0,56.9773,57.0458,56.9773,57.0229,19600.0
2013-04-29 12:30:00,74.97,75.04,74.96,74.97,18500.0,57.0229,57.0762,57.0153,57.0229,18500.0
2013-04-29 13:00:00,74.97,74.99,74.95,74.99,12500.0,57.0229,57.0381,57.0077,57.0381,12500.0
2013-04-29 13:30:00,75.0,75.12,74.99,75.11,19500.0,57.0458,57.137,57.0381,57.1294,19500.0
2013-04-29 14:00:00,75.1,75.14,75.07,75.11,29600.0,57.1218,57.1522,57.099,57.1294,29600.0
2013-04-29 14:30:00,75.11,75.12,75.08,75.1,27400.0,57.1294,57.137,57.1066,57.1218,27400.0
2013-04-29 15:00:00,75.1,75.11,74.95,75.01,43300.0,57.1218,57.1294,57.0077,57.0534,43300.0
2013-04-29 15:30:00,75.0,75.06,74.92,74.97,95500.0,57.0458,57.0914,56.9849,57.0229,95500.0
2013-04-30 09:30:00,74.97,75.01,74.72,74.72,30200.0,57.0229,57.0534,56.8328,56.8328,30200.0
2013-04-30 10:00:00,74.74,74.83,74.62,74.71,99700.0,56.848,56.9164,56.7567,56.8252,99700.0
2013-04-30 10:30:00,74.71,74.89,74.68,74.87,26100.0,56.8252,56.9621,56.8024,56.9469,26100.0
2013-04-30 11:00:00,74.87,74.92,74.86,74.9,16100.0,56.9469,56.9849,56.9393,56.9697,16100.0
2013-04-30 11:30:00,74.89,75.06,74.89,75.03,22500.0,56.9621,57.0914,56.9621,57.0686,22500.0
2013-04-30 12:00:00,75.03,75.03,74.94,74.96,25100.0,57.0686,57.0686,57.0001,57.0153,25100.0
2013-04-30 12:30:00,74.95,75.09,74.92,75.08,16100.0,57.0077,57.1142,56.9849,57.1066,16100.0
2013-04-30 13:00:00,75.09,75.09,75.02,75.03,13400.0,57.1142,57.1142,57.061,57.0686,13400.0
2013-04-30 13:30:00,75.03,75.1,75.02,75.1,8300.0,57.0686,57.1218,57.061,57.1218,8300.0
2013-04-30 14:00:00,75.02,75.02,74.95,75.0,273000.0,57.061,57.061,57.0077,57.0458,273000.0
2013-04-30 14:30:00,75.0,75.07,74.95,75.07,38100.0,57.0458,57.099,57.0077,57.099,38100.0
2013-04-30 15:00:00,75.08,75.08,74.97,75.05,46700.0,57.1066,57.1066,57.0229,57.0838,46700.0
2013-04-30 15:30:00,75.05,75.15,75.04,75.15,59700.0,57.0838,57.1598,57.0762,57.1598,59700.0
2013-05-01 09:30:00,74.98,75.03,74.86,74.89,56100.0,57.0305,57.0686,56.9393,56.9621,56100.0
2013-05-01 10:00:00,74.92,74.99,74.7,74.79,43500.0,56.9849,57.0381,56.8176,56.886,43500.0
2013-05-01 10:30:00,74.75,74.91,74.75,74.91,60800.0,56.8556,56.9773,56.8556,56.9773,60800.0
2013-05-01 11:00:00,74.9,74.93,74.86,74.88,40700.0,56.9697,56.9925,56.9393,56.9545,40700.0
2013-05-01 11:30:00,74.88,74.91,74.78,74.87,73100.0,56.9545,56.9773,56.8784,56.9469,73100.0
2013-05-01 12:00:00,74.88,74.88,74.79,74.86,36300.0,56.9545,56.9545,56.886,56.9393,36300.0
2013-05-01 12:30:00,74.87,74.87,74.72,74.73,39200.0,56.9469,56.9469,56.8328,56.8404,39200.0
2013-05-01 13:00:00,74.72,74.74,74.62,74.7,41300.0,56.8328,56.848,56.7567,56.8176,41300.0
2013-05-01 13:30:00,74.72,74.72,74.53,74.6,32300.0,56.8328,56.8328,56.6883,56.7415,32300.0
2013-05-01 14:00:00,74.65,74.84,74.59,74.76,77900.0,56.7795,56.9241,56.7339,56.8632,77900.0
2013-05-01 14:30:00,74.76,74.77,74.63,74.72,84900.0,56.8632,56.8708,56.7643,56.8328,84900.0
2013-05-01 15:00:00,74.7,74.71,74.42,74.42,60400.0,56.8176,56.8252,56.6046,56.6046,60400.0
2013-05-01 15:30:00,74.43,74.48,74.34,74.4,79200.0,56.6122,56.6502,56.5437,56.5894,79200.0
2013-05-02 09:30:00,74.62,74.69,74.52,74.53,38400.0,56.7567,56.81,56.6807,56.6883,38400.0
2013-05-02 10:00:00,74.57,74.75,74.53,74.73,41900.0,56.7187,56.8556,56.6883,56.8404,41900.0
2013-05-02 10:30:00,74.71,74.75,74.63,74.7,34200.0,56.8252,56.8556,56.7643,56.8176,34200.0
2013-05-02 11:00:00,74.7,74.93,74.69,74.92,25400.0,56.8176,56.9925,56.81,56.9849,25400.0
2013-05-02 11:30:00,74.91,74.93,74.85,74.91,10100.0,56.9773,56.9925,56.9317,56.9773,10100.0
2013-05-02 12:00:00,74.93,74.96,74.86,74.87,16900.0,56.9925,57.0153,56.9393,56.9469,16900.0
2013-05-02 12:30:00,74.87,74.94,74.86,74.94,19800.0,56.9469,57.0001,56.9393,57.0001,19800.0
2013-05-02 13:00:00,74.93,75.0,74.9,74.99,104600.0,56.9925,57.0458,56.9697,57.0381,104600.0
2013-05-02 13:30:00,74.97,75.02,74.95,74.99,11100.0,57.0229,57.061,57.0077,57.0381,11100.0
2013-05-02 14:00:00,75.0,75.03,74.94,74.97,35600.0,57.0458,57.0686,57.0001,57.0229,35600.0
2013-05-02 14:30:00,74.95,75.03,74.95,75.0,36700.0,57.0077,57.0686,57.0077,57.0458,36700.0
2013-05-02 15:00:00,75.0,75.02,74.93,74.97,36700.0,57.0458,57.061,56.9925,57.0229,36700.0
2013-05-02 15:30:00,74.99,75.01,74.93,74.99,57000.0,57.0381,57.0534,56.9925,57.0381,57000.0
2013-05-03 09:30:00,75.66,75.91,75.6,75.83,46900.0,57.5478,57.7379,57.5021,57.6771,46900.0
2013-05-03 10:00:00,75.86,76.02,75.75,76.01,36100.0,57.6999,57.8216,57.6162,57.814,36100.0
2013-05-03 10:30:00,76.02,76.04,75.95,75.98,31900.0,57.8216,57.8368,57.7683,57.7912,31900.0
2013-05-03 11:00:00,75.98,76.0,75.86,75.87,50800.0,57.7912,57.8064,57.6999,57.7075,50800.0
2013-05-03 11:30:00,75.87,75.91,75.84,75.85,28300.0,57.7075,57.7379,57.6847,57.6923,28300.0
2013-05-03 12:00:00,75.86,75.92,75.84,75.91,17600.0,57.6999,57.7455,57.6847,57.7379,17600.0
2013-05-03 12:30:00,75.9,75.96,75.89,75.93,118400.0,57.7303,57.7759,57.7227,57.7531,118400.0
2013-05-03 13:00:00,75.94,75.96,75.86,75.87,45600.0,57.7607,57.7759,57.6999,57.7075,45600.0
2013-05-03 13:30:00,75.86,75.91,75.82,75.82,38800.0,57.6999,57.7379,57.6695,57.6695,38800.0
2013-05-03 14:00:00,75.82,75.86,75.81,75.84,89000.0,57.6695,57.6999,57.6618,57.6847,89000.0
2013-05-03 14:30:00,75.85,75.85,75.72,75.77,47800.0,57.6923,57.6923,57.5934,57.6314,47800.0
2013-05-03 15:00:00,75.77,75.79,75.71,75.78,57900.0,57.6314,57.6466,57.5858,57.639,57900.0
2013-05-03 15:30:00,75.78,75.89,75.74,75.75,146700.0,57.639,57.7227,57.6086,57.6162,146700.0
2013-05-06 09:30:00,75.8,75.88,75.78,75.79,16700.0,57.6542,57.7151,57.639,57.6466,16700.0
2013-05-06 10:00:00,75.81,75.96,75.81,75.94,31600.0,57.6618,57.7759,57.6618,57.7607,31600.0
2013-05-06 10:30:00,75.94,75.97,75.81,75.82,37900.0,57.7607,57.7835,57.6618,57.6695,37900.0
2013-05-06 11:00:00,75.83,75.88,75.8,75.86,16300.0,57.6771,57.7151,57.6542,57.6999,16300.0
2013-05-06 11:30:00,75.85,75.91,75.8,75.91,17400.0,57.6923,57.7379,57.6542,57.7379,17400.0
2013-05-06 12:00:00,75.92,75.99,75.9,75.94,28200.0,57.7455,57.7988,57.7303,57.7607,28200.0
2013-05-06 12:30:00,75.93,75.97,75.92,75.95,4400.0,57.7531,57.7835,57.7455,57.7683,4400.0
2013-05-06 13:00:00,75.95,75.98,75.93,75.97,18400.0,57.7683,57.7912,57.7531,57.7835,18400.0
2013-05-06 13:30:00,75.99,76.04,75.98,76.03,31100.0,57.7988,57.8368,57.7912,57.8292,31100.0
2013-05-06 14:00:00,76.03,76.05,76.01,76.03,21300.0,57.8292,57.8444,57.814,57.8292,21300.0
2013-05-06 14:30:00,76.03,76.03,75.99,76.01,16900.0,57.8292,57.8292,57.7988,57.814,16900.0
2013-05-06 15:00:00,76.0,76.01,75.9,75.92,29600.0,57.8064,57.814,57.7303,57.7455,29600.0
2013-05-06 15:30:00,75.92,75.97,75.86,75.91,26200.0,57.7455,57.7835,57.6999,57.7379,26200.0
2013-05-07 09:30:00,76.04,76.22,76.01,76.21,38600.0,57.8368,57.9737,57.814,57.9661,38600.0
2013-05-07 10:00:00,76.21,76.24,75.92,76.05,44300.0,57.9661,57.9889,57.7455,57.8444,44300.0
2013-05-07 10:30:00,76.03,76.15,76.03,76.11,18800.0,57.8292,57.9205,57.8292,57.89,18800.0
2013-05-07 11:00:00,76.12,76.19,76.12,76.14,20900.0,57.8976,57.9509,57.8976,57.9128,20900.0
2013-05-07 11:30:00,76.14,76.16,76.06,76.1,21500.0,57.9128,57.9281,57.852,57.8824,21500.0
2013-05-07 12:00:00,76.12,76.19,76.11,76.18,17200.0,57.8976,57.9509,57.89,57.9433,17200.0
2013-05-07 12:30:00,76.17,76.28,76.17,76.26,24600.0,57.9357,58.0193,57.9357,58.0041,24600.0
2013-05-07 13:00:00,76.26,76.31,76.24,76.29,23200.0,58.0041,58.0422,57.9889,58.0269,23200.0
2013-05-07 13:30:00,76.3,76.38,76.28,76.37,51100.0,58.0345,58.0954,58.0193,58.0878,51100.0
2013-05-07 14:00:00,76.36,76.38,76.33,76.33,37300.0,58.0802,58.0954,58.0574,58.0574,37300.0
2013-05-07 14:30:00,76.34,76.37,76.28,76.36,83200.0,58.065,58.0878,58.0193,58.0802,83200.0
2013-05-07 15:00:00,76.37,76.38,76.34,76.36,44700.0,58.0878,58.0954,58.065,58.0802,44700.0
2013-05-07 15:30:00,76.35,76.38,76.31,76.36,109300.0,58.0726,58.0954,58.0422,58.0802,109300.0
2013-05-08 09:30:00,76.28,76.41,76.25,76.4,24900.0,58.0193,58.1182,57.9965,58.1106,24900.0
2013-05-08 10:00:00,76.45,76.51,76.42,76.48,24900.0,58.1486,58.1943,58.1258,58.1715,24900.0
2013-05-08 10:30:00,76.48,76.59,76.47,76.54,35100.0,58.1715,58.2551,58.1638,58.2171,35100.0
2013-05-08 11:00:00,76.54,76.65,76.53,76.63,16000.0,58.2171,58.3008,58.2095,58.2855,16000.0
2013-05-08 11:30:00,76.64,76.67,76.61,76.66,20000.0,58.2932,58.316,58.2703,58.3084,20000.0
2013-05-08 12:00:00,76.68,76.69,76.62,76.62,25800.0,58.3236,58.3312,58.2779,58.2779,25800.0
2013-05-08 12:30:00,76.62,76.62,76.58,76.62,11200.0,58.2779,58.2779,58.2475,58.2779,11200.0
2013-05-08 13:00:00,76.63,76.68,76.63,76.65,26000.0,58.2855,58.3236,58.2855,58.3008,26000.0
2013-05-08 13:30:00,76.67,76.68,76.58,76.59,14700.0,58.316,58.3236,58.2475,58.2551,14700.0
2013-05-08 14:00:00,76.59,76.64,76.59,76.62,24100.0,58.2551,58.2932,58.2551,58.2779,24100.0
2013-05-08 14:30:00,76.61,76.61,76.47,76.56,32900.0,58.2703,58.2703,58.1638,58.2323,32900.0
2013-05-08 15:00:00,76.55,76.7,76.53,76.68,132400.0,58.2247,58.3388,58.2095,58.3236,132400.0
2013-05-08 15:30:00,76.67,76.75,76.67,76.72,32200.0,58.316,58.3768,58.316,58.354,32200.0
2013-05-09 09:30:00,76.66,76.77,76.64,76.71,22000.0,58.3084,58.392,58.2932,58.3464,22000.0
2013-05-09 10:00:00,76.69,76.71,76.43,76.47,41800.0,58.3312,58.3464,58.1334,58.1638,41800.0
2013-05-09 10:30:00,76.48,76.56,76.46,76.49,63800.0,58.1715,58.2323,58.1562,58.1791,63800.0
2013-05-09 11:00:00,76.48,76.55,76.46,76.55,46700.0,58.1715,58.2247,58.1562,58.2247,46700.0
2013-05-09 11:30:00,76.56,76.57,76.49,76.5,25100.0,58.2323,58.2399,58.1791,58.1867,25100.0
2013-05-09 12:00:00,76.5,76.54,76.45,76.49,34400.0,58.1867,58.2171,58.1486,58.1791,34400.0
2013-05-09 12:30:00,76.47,76.63,76.47,76.63,34600.0,58.1638,58.2855,58.1638,58.2855,34600.0
2013-05-09 13:00:00,76.61,76.67,76.6,76.66,22700.0,58.2703,58.316,58.2627,58.3084,22700.0
2013-05-09 13:30:00,76.66,76.76,76.66,76.75,17300.0,58.3084,58.3844,58.3084,58.3768,17300.0
2013-05-09 14:00:00,76.72,76.72,76.61,76.68,197500.0,58.354,58.354,58.2703,58.3236,197500.0
2013-05-09 14:30:00,76.69,76.69,76.31,76.31,52900.0,58.3312,58.3312,58.0422,58.0422,52900.0
2013-05-09 15:00:00,76.3,76.46,76.19,76.44,55800.0,58.0345,58.1562,57.9509,58.141,55800.0
2013-05-09 15:30:00,76.43,76.49,76.2,76.37,72100.0,58.1334,58.1791,57.9585,58.0878,72100.0
2013-05-10 09:30:00,76.41,76.48,76.27,76.4,15400.0,58.1182,58.1715,58.0117,58.1106,15400.0
2013-05-10 10:00:00,76.51,76.55,76.41,76.41,23400.0,58.1943,58.2247,58.1182,58.1182,23400.0
2013-05-10 10:30:00,76.4,76.4,76.19,76.33,39100.0,58.1106,58.1106,57.9509,58.0574,39100.0
2013-05-10 11:00:00,76.33,76.4,76.29,76.4,36100.0,58.0574,58.1106,58.0269,58.1106,36100.0
2013-05-10 11:30:00,76.41,76.46,76.21,76.22,43400.0,58.1182,58.1562,57.9661,57.9737,43400.0
2013-05-10 12:00:00,76.2,76.29,76.15,76.26,26300.0,57.9585,58.0269,57.9205,58.0041,26300.0
2013-05-10 12:30:00,76.28,76.34,76.25,76.27,16800.0,58.0193,58.065,57.9965,58.0117,16800.0
2013-05-10 13:00:00,76.29,76.41,76.29,76.4,19500.0,58.0269,58.1182,58.0269,58.1106,19500.0
2013-05-10 13:30:00,76.4,76.4,76.32,76.32,17600.0,58.1106,58.1106,58.0498,58.0498,17600.0
2013-05-10 14:00:00,76.34,76.43,76.34,76.41,10000.0,58.065,58.1334,58.065,58.1182,10000.0
2013-05-10 14:30:00,76.41,76.44,76.37,76.38,32300.0,58.1182,58.141,58.0878,58.0954,32300.0
2013-05-10 15:00:00,76.38,76.46,76.38,76.41,26100.0,58.0954,58.1562,58.0954,58.1182,26100.0
2013-05-10 15:30:00,76.41,76.62,76.41,76.61,36700.0,58.1182,58.2779,58.1182,58.2703,36700.0
2013-05-13 09:30:00,76.51,76.57,76.24,76.29,76100.0,58.1943,58.2399,57.9889,58.0269,76100.0
2013-05-13 10:00:00,76.27,76.48,76.25,76.43,35400.0,58.0117,58.1715,57.9965,58.1334,35400.0
2013-05-13 10:30:00,76.44,76.51,76.43,76.46,17100.0,58.141,58.1943,58.1334,58.1562,17100.0
2013-05-13 11:00:00,76.44,76.51,76.39,76.48,13500.0,58.141,58.1943,58.103,58.1715,13500.0
2013-05-13 11:30:00,76.49,76.61,76.48,76.59,23800.0,58.1791,58.2703,58.1715,58.2551,23800.0
2013-05-13 12:00:00,76.6,76.67,76.6,76.61,26500.0,58.2627,58.316,58.2627,58.2703,26500.0
2013-05-13 12:30:00,76.63,76.63,76.57,76.58,18100.0,58.2855,58.2855,58.2399,58.2475,18100.0
2013-05-13 13:00:00,76.59,76.64,76.58,76.6,6700.0,58.2551,58.2932,58.2475,58.2627,6700.0
2013-05-13 13:30:00,76.57,76.58,76.5,76.52,12600.0,58.2399,58.2475,58.1867,58.2019,12600.0
2013-05-13 14:00:00,76.51,76.55,76.49,76.53,13000.0,58.1943,58.2247,58.1791,58.2095,13000.0
2013-05-13 14:30:00,76.56,76.62,76.55,76.62,21900.0,58.2323,58.2779,58.2247,58.2779,21900.0
2013-05-13 15:00:00,76.61,76.63,76.48,76.54,21400.0,58.2703,58.2855,58.1715,58.2171,21400.0
2013-05-13 15:30:00,76.54,76.62,76.53,76.61,40700.0,58.2171,58.2779,58.2095,58.2703,40700.0
2013-05-14 09:30:00,76.73,76.96,76.7,76.93,57200.0,58.3616,58.5365,58.3388,58.5137,57200.0
2013-05-14 10:00:00,76.95,77.14,76.94,77.13,33100.0,58.5289,58.6735,58.5213,58.6659,33100.0
2013-05-14 10:30:00,77.15,77.28,77.14,77.28,21500.0,58.6811,58.7799,58.6735,58.7799,21500.0
2013-05-14 11:00:00,77.27,77.27,77.2,77.22,31500.0,58.7723,58.7723,58.7191,58.7343,31500.0
2013-05-14 11:30:00,77.23,77.36,77.22,77.32,50300.0,58.7419,58.8408,58.7343,58.8104,50300.0
2013-05-14 12:00:00,77.32,77.41,77.3,77.34,16900.0,58.8104,58.8788,58.7952,58.8256,16900.0
2013-05-14 12:30:00,77.32,77.35,77.29,77.29,19100.0,58.8104,58.8332,58.7875,58.7875,19100.0
2013-05-14 13:00:00,77.3,77.34,77.3,77.32,7300.0,58.7952,58.8256,58.7952,58.8104,7300.0
2013-05-14 13:30:00,77.34,77.37,77.24,77.27,36000.0,58.8256,58.8484,58.7495,58.7723,36000.0
2013-05-14 14:00:00,77.25,77.31,77.22,77.29,16300.0,58.7571,58.8028,58.7343,58.7875,16300.0
2013-05-14 14:30:00,77.31,77.36,77.25,77.26,25300.0,58.8028,58.8408,58.7571,58.7647,25300.0
2013-05-14 15:00:00,77.24,77.37,77.24,77.34,26200.0,58.7495,58.8484,58.7495,58.8256,26200.0
2013-05-14 15:30:00,77.34,77.54,77.34,77.52,76100.0,58.8256,58.9777,58.8256,58.9625,76100.0
2013-05-15 09:30:00,77.39,77.46,77.31,77.45,31400.0,58.8636,58.9169,58.8028,58.9092,31400.0
2013-05-15 10:00:00,77.48,77.52,77.42,77.44,33500.0,58.9321,58.9625,58.8864,58.9016,33500.0
2013-05-15 10:30:00,77.44,77.53,77.39,77.52,41300.0,58.9016,58.9701,58.8636,58.9625,41300.0
2013-05-15 11:00:00,77.54,77.72,77.54,77.69,27900.0,58.9777,59.1146,58.9777,59.0918,27900.0
2013-05-15 11:30:00,77.7,77.92,77.68,77.91,40100.0,59.0994,59.2667,59.0842,59.2591,40100.0
2013-05-15 12:00:00,77.91,78.05,77.88,78.01,17500.0,59.2591,59.3656,59.2363,59.3352,17500.0
2013-05-15 12:30:00,78.0,78.15,78.0,78.05,19400.0,59.3276,59.4417,59.3276,59.3656,19400.0
2013-05-15 13:00:00,78.06,78.06,77.91,77.93,38800.0,59.3732,59.3732,59.2591,59.2743,38800.0
2013-05-15 13:30:00,77.94,78.0,77.84,77.84,71500.0,59.2819,59.3276,59.2059,59.2059,71500.0
2013-05-15 14:00:00,77.83,77.87,77.69,77.79,22300.0,59.1983,59.2287,59.0918,59.1679,22300.0
2013-05-15 14:30:00,77.84,77.85,77.64,77.72,40500.0,59.2059,59.2135,59.0538,59.1146,40500.0
2013-05-15 15:00:00,77.71,77.89,77.66,77.83,27900.0,59.107,59.2439,59.069,59.1983,27900.0
2013-05-15 15:30:00,77.85,77.99,77.84,77.96,51500.0,59.2135,59.32,59.2059,59.2972,51500.0
2013-05-16 09:30:00,77.78,78.06,77.77,77.99,49700.0,59.1602,59.3732,59.1526,59.32,49700.0
2013-05-16 10:00:00,77.97,77.97,77.7,77.82,80400.0,59.3048,59.3048,59.0994,59.1907,80400.0
2013-05-16 10:30:00,77.83,77.96,77.77,77.88,19400.0,59.1983,59.2972,59.1526,59.2363,19400.0
2013-05-16 11:00:00,77.89,78.1,77.89,78.0,17100.0,59.2439,59.4036,59.2439,59.3276,17100.0
2013-05-16 11:30:00,78.0,78.08,77.97,77.97,13300.0,59.3276,59.3884,59.3048,59.3048,13300.0
2013-05-16 12:00:00,77.97,78.0,77.95,77.97,102100.0,59.3048,59.3276,59.2896,59.3048,102100.0
2013-05-16 12:30:00,77.95,77.98,77.9,77.98,13600.0,59.2896,59.3124,59.2515,59.3124,13600.0
2013-05-16 13:00:00,77.96,77.97,77.92,77.92,11000.0,59.2972,59.3048,59.2667,59.2667,11000.0
2013-05-16 13:30:00,77.93,77.95,77.89,77.91,16600.0,59.2743,59.2896,59.2439,59.2591,16600.0
2013-05-16 14:00:00,77.9,78.03,77.9,77.97,15500.0,59.2515,59.3504,59.2515,59.3048,15500.0
2013-05-16 14:30:00,77.98,77.98,77.82,77.82,22900.0,59.3124,59.3124,59.1907,59.1907,22900.0
2013-05-16 15:00:00,77.84,77.86,77.61,77.67,35100.0,59.2059,59.2211,59.0309,59.0766,35100.0
2013-05-16 15:30:00,77.65,77.68,77.5,77.59,58600.0,59.0614,59.0842,58.9473,59.0157,58600.0
2013-05-17 09:30:00,77.88,78.07,77.84,78.05,46700.0,59.2363,59.3808,59.2059,59.3656,46700.0
2013-05-17 10:00:00,78.07,78.17,78.05,78.14,21400.0,59.3808,59.4569,59.3656,59.4341,21400.0
2013-05-17 10:30:00,78.17,78.19,78.02,78.05,24800.0,59.4569,59.4721,59.3428,59.3656,24800.0
2013-05-17 11:00:00,78.02,78.11,77.97,78.08,20400.0,59.3428,59.4112,59.3048,59.3884,20400.0
2013-05-17 11:30:00,78.09,78.15,78.07,78.11,29100.0,59.396,59.4417,59.3808,59.4112,29100.0
2013-05-17 12:00:00,78.11,78.11,78.05,78.09,28600.0,59.4112,59.4112,59.3656,59.396,28600.0
2013-05-17 12:30:00,78.1,78.13,78.04,78.06,14300.0,59.4036,59.4265,59.358,59.3732,14300.0
2013-05-17 13:00:00,78.08,78.12,78.06,78.12,11800.0,59.3884,59.4189,59.3732,59.4189,11800.0
2013-05-17 13:30:00,78.12,78.14,78.08,78.1,12000.0,59.4189,59.4341,59.3884,59.4036,12000.0
2013-05-17 14:00:00,78.1,78.24,78.09,78.24,15300.0,59.4036,59.5101,59.396,59.5101,15300.0
2013-05-17 14:30:00,78.22,78.39,78.22,78.39,17100.0,59.4949,59.6242,59.4949,59.6242,17100.0
2013-05-17 15:00:00,78.39,78.47,78.37,78.47,23300.0,59.6242,59.6851,59.609,59.6851,23300.0
2013-05-17 15:30:00,78.49,78.52,78.44,78.5,20500.0,59.7003,59.7231,59.6623,59.7079,20500.0
2013-05-20 09:30:00,78.4,78.55,78.36,78.47,38100.0,59.6318,59.7459,59.6014,59.6851,38100.0
2013-05-20 10:00:00,78.47,78.59,78.47,78.53,25200.0,59.6851,59.7763,59.6851,59.7307,25200.0
2013-05-20 10:30:00,78.53,78.61,78.52,78.58,34400.0,59.7307,59.7916,59.7231,59.7687,34400.0
2013-05-20 11:00:00,78.6,78.7,78.58,78.7,15000.0,59.7839,59.86,59.7687,59.86,15000.0
2013-05-20 11:30:00,78.71,78.81,78.7,78.8,21400.0,59.8676,59.9437,59.86,59.9361,21400.0
2013-05-20 12:00:00,78.8,78.85,78.77,78.8,16300.0,59.9361,59.9741,59.9133,59.9361,16300.0
2013-05-20 12:30:00,78.8,78.8,78.72,78.73,18900.0,59.9361,59.9361,59.8752,59.8828,18900.0
2013-05-20 13:00:00,78.73,78.75,78.56,78.6,22900.0,59.8828,59.898,59.7535,59.7839,22900.0
2013-05-20 13:30:00,78.6,78.63,78.5,78.58,27500.0,59.7839,59.8068,59.7079,59.7687,27500.0
2013-05-20 14:00:00,78.57,78.63,78.46,78.62,17900.0,59.7611,59.8068,59.6775,59.7992,17900.0
2013-05-20 14:30:00,78.62,78.66,78.55,78.57,17900.0,59.7992,59.8296,59.7459,59.7611,17900.0
2013-05-20 15:00:00,78.58,78.65,78.54,78.6,18500.0,59.7687,59.822,59.7383,59.7839,18500.0
2013-05-20 15:30:00,78.61,78.62,78.52,78.59,32500.0,59.7916,59.7992,59.7231,59.7763,32500.0
2013-05-21 09:30:00,78.65,78.93,78.65,78.83,35500.0,59.822,60.0349,59.822,59.9589,35500.0
2013-05-21 10:00:00,78.82,78.87,78.47,78.53,28400.0,59.9513,59.9893,59.6851,59.7307,28400.0
2013-05-21 10:30:00,78.53,78.56,78.43,78.5,32400.0,59.7307,59.7535,59.6546,59.7079,32400.0
2013-05-21 11:00:00,78.51,78.57,78.49,78.51,15000.0,59.7155,59.7611,59.7003,59.7155,15000.0
2013-05-21 11:30:00,78.52,78.7,78.52,78.65,40000.0,59.7231,59.86,59.7231,59.822,40000.0
2013-05-21 12:00:00,78.67,78.79,78.67,78.78,15200.0,59.8372,59.9285,59.8372,59.9209,15200.0
2013-05-21 12:30:00,78.79,78.79,78.72,78.78,17000.0,59.9285,59.9285,59.8752,59.9209,17000.0
2013-05-21 13:00:00,78.76,78.96,78.75,78.86,29400.0,59.9056,60.0578,59.898,59.9817,29400.0
2013-05-21 13:30:00,78.86,78.89,78.81,78.86,21100.0,59.9817,60.0045,59.9437,59.9817,21100.0
2013-05-21 14:00:00,78.85,78.96,78.83,78.88,23900.0,59.9741,60.0578,59.9589,59.9969,23900.0
2013-05-21 14:30:00,78.82,78.88,78.77,78.84,52100.0,59.9513,59.9969,59.9133,59.9665,52100.0
2013-05-21 15:00:00,78.84,78.87,78.75,78.75,19900.0,59.9665,59.9893,59.898,59.898,19900.0
2013-05-21 15:30:00,78.76,78.79,78.66,78.7,48900.0,59.9056,59.9285,59.8296,59.86,48900.0
2013-05-22 09:30:00,78.74,78.85,78.67,78.81,39700.0,59.8904,59.9741,59.8372,59.9437,39700.0
2013-05-22 10:00:00,78.87,79.5,78.86,79.48,72500.0,59.9893,60.4685,59.9817,60.4533,72500.0
2013-05-22 10:30:00,79.44,79.45,78.81,78.86,80700.0,60.4229,60.4305,59.9437,59.9817,80700.0
2013-05-22 11:00:00,78.88,79.17,78.83,79.16,68300.0,59.9969,60.2175,59.9589,60.2099,68300.0
2013-05-22 11:30:00,79.18,79.35,79.12,79.2,69500.0,60.2251,60.3544,60.1795,60.2403,69500.0
2013-05-22 12:00:00,79.2,79.26,79.08,79.09,19300.0,60.2403,60.286,60.149,60.1566,19300.0
2013-05-22 12:30:00,79.09,79.18,78.99,79.18,30300.0,60.1566,60.2251,60.0806,60.2251,30300.0
2013-05-22 13:00:00,79.18,79.2,78.83,78.85,27600.0,60.2251,60.2403,59.9589,59.9741,27600.0
2013-05-22 13:30:00,78.82,78.84,78.53,78.64,42600.0,59.9513,59.9665,59.7307,59.8144,42600.0
2013-05-22 14:00:00,78.65,78.77,78.16,78.26,184500.0,59.822,59.9133,59.4493,59.5253,184500.0
2013-05-22 14:30:00,78.28,78.31,78.03,78.28,93700.0,59.5406,59.5634,59.3504,59.5406,93700.0
2013-05-22 15:00:00,78.28,78.28,77.78,77.78,58200.0,59.5406,59.5406,59.1602,59.1602,58200.0
2013-05-22 15:30:00,77.77,78.04,77.73,78.01,71200.0,59.1526,59.358,59.1222,59.3352,71200.0
2013-05-23 09:30:00,77.18,77.38,77.13,77.18,53100.0,58.7039,58.856,58.6659,58.7039,53100.0
2013-05-23 10:00:00,77.2,77.54,77.1,77.45,52600.0,58.7191,58.9777,58.643,58.9092,52600.0
2013-05-23 10:30:00,77.47,77.49,77.25,77.32,25300.0,58.9245,58.9397,58.7571,58.8104,25300.0
2013-05-23 11:00:00,77.33,77.74,77.33,77.66,29800.0,58.818,59.1298,58.818,59.069,29800.0
2013-05-23 11:30:00,77.63,77.79,77.6,77.72,18800.0,59.0462,59.1679,59.0233,59.1146,18800.0
2013-05-23 12:00:00,77.73,77.95,77.73,77.82,13700.0,59.1222,59.2896,59.1222,59.1907,13700.0
2013-05-23 12:30:00,77.81,77.81,77.67,77.75,15300.0,59.1831,59.1831,59.0766,59.1374,15300.0
2013-05-23 13:00:00,77.74,77.77,77.55,77.56,26100.0,59.1298,59.1526,58.9853,58.9929,26100.0
2013-05-23 13:30:00,77.62,77.78,77.54,77.78,16200.0,59.0386,59.1602,58.9777,59.1602,16200.0
2013-05-23 14:00:00,77.79,77.92,77.71,77.87,25300.0,59.1679,59.2667,59.107,59.2287,25300.0
2013-05-23 14:30:00,77.83,78.02,77.71,77.91,48500.0,59.1983,59.3428,59.107,59.2591,48500.0
2013-05-23 15:00:00,77.94,78.01,77.76,77.86,33600.0,59.2819,59.3352,59.145,59.2211,33600.0
2013-05-23 15:30:00,77.87,77.94,77.72,77.85,42800.0,59.2287,59.2819,59.1146,59.2135,42800.0
2013-05-24 09:30:00,77.46,77.53,77.32,77.35,10400.0,58.9169,58.9701,58.8104,58.8332,10400.0
2013-05-24 10:00:00,77.26,77.3,77.18,77.28,19700.0,58.7647,58.7952,58.7039,58.7799,19700.0
2013-05-24 10:30:00,77.29,77.41,77.24,77.41,26900.0,58.7875,58.8788,58.7495,58.8788,26900.0
2013-05-24 11:00:00,77.43,77.51,77.33,77.39,54400.0,58.894,58.9549,58.818,58.8636,54400.0
2013-05-24 11:30:00,77.35,77.54,77.35,77.51,42400.0,58.8332,58.9777,58.8332,58.9549,42400.0
2013-05-24 12:00:00,77.54,77.57,77.51,77.57,15700.0,58.9777,59.0005,58.9549,59.0005,15700.0
2013-05-24 12:30:00,77.56,77.56,77.43,77.5,6100.0,58.9929,58.9929,58.894,58.9473,6100.0
2013-05-24 13:00:00,77.49,77.66,77.49,77.66,15900.0,58.9397,59.069,58.9397,59.069,15900.0
2013-05-24 13:30:00,77.67,77.69,77.59,77.65,12600.0,59.0766,59.0918,59.0157,59.0614,12600.0
2013-05-24 14:00:00,77.66,77.78,77.59,77.72,78000.0,59.069,59.1602,59.0157,59.1146,78000.0
2013-05-24 14:30:00,77.73,77.74,77.64,77.7,32400.0,59.1222,59.1298,59.0538,59.0994,32400.0
2013-05-24 15:00:00,77.7,77.75,77.67,77.69,19700.0,59.0994,59.1374,59.0766,59.0918,19700.0
2013-05-24 15:30:00,77.68,77.77,77.55,77.75,95600.0,59.0842,59.1526,58.9853,59.1374,95600.0
2013-05-28 09:30:00,78.57,78.75,78.49,78.75,39400.0,59.7611,59.898,59.7003,59.898,39400.0
2013-05-28 10:00:00,78.77,78.91,78.73,78.9,75400.0,59.9133,60.0197,59.8828,60.0121,75400.0
2013-05-28 10:30:00,78.89,78.9,78.71,78.71,39400.0,60.0045,60.0121,59.8676,59.8676,39400.0
2013-05-28 11:00:00,78.69,78.7,78.61,78.69,27400.0,59.8524,59.86,59.7916,59.8524,27400.0
2013-05-28 11:30:00,78.69,78.69,78.48,78.48,23300.0,59.8524,59.8524,59.6927,59.6927,23300.0
2013-05-28 12:00:00,78.47,78.58,78.45,78.52,12300.0,59.6851,59.7687,59.6699,59.7231,12300.0
2013-05-28 12:30:00,78.5,78.58,78.45,78.46,8000.0,59.7079,59.7687,59.6699,59.6775,8000.0
2013-05-28 13:00:00,78.55,78.57,78.39,78.39,23500.0,59.7459,59.7611,59.6242,59.6242,23500.0
2013-05-28 13:30:00,78.4,78.4,78.15,78.17,23100.0,59.6318,59.6318,59.4417,59.4569,23100.0
2013-05-28 14:00:00,78.18,78.19,78.05,78.18,17900.0,59.4645,59.4721,59.3656,59.4645,17900.0
2013-05-28 14:30:00,78.13,78.25,78.04,78.23,25900.0,59.4265,59.5177,59.358,59.5025,25900.0
2013-05-28 15:00:00,78.2,78.3,78.15,78.25,90500.0,59.4797,59.5558,59.4417,59.5177,90500.0
2013-05-28 15:30:00,78.27,78.4,78.24,78.3,76700.0,59.5329,59.6318,59.5101,59.5558,76700.0
2013-05-29 09:30:00,77.88,77.97,77.68,77.87,75800.0,59.2363,59.3048,59.0842,59.2287,75800.0
2013-05-29 10:00:00,77.89,78.05,77.73,77.76,61400.0,59.2439,59.3656,59.1222,59.145,61400.0
2013-05-29 10:30:00,77.73,77.86,77.55,77.57,66700.0,59.1222,59.2211,58.9853,59.0005,66700.0
2013-05-29 11:00:00,77.54,77.65,77.45,77.64,22300.0,58.9777,59.0614,58.9092,59.0538,22300.0
2013-05-29 11:30:00,77.66,77.84,77.6,77.8,28000.0,59.069,59.2059,59.0233,59.1755,28000.0
2013-05-29 12:00:00,77.81,77.83,77.7,77.75,14800.0,59.1831,59.1983,59.0994,59.1374,14800.0
2013-05-29 12:30:00,77.75,77.77,77.6,77.64,28000.0,59.1374,59.1526,59.0233,59.0538,28000.0
2013-05-29 13:00:00,77.64,77.88,77.61,77.86,23300.0,59.0538,59.2363,59.0309,59.2211,23300.0
2013-05-29 13:30:00,77.88,78.09,77.8,78.08,15200.0,59.2363,59.396,59.1755,59.3884,15200.0
2013-05-29 14:00:00,78.04,78.18,78.04,78.05,17700.0,59.358,59.4645,59.358,59.3656,17700.0
2013-05-29 14:30:00,78.04,78.1,77.96,77.96,15500.0,59.358,59.4036,59.2972,59.2972,15500.0
2013-05-29 15:00:00,77.94,78.1,77.93,78.08,31200.0,59.2819,59.4036,59.2743,59.3884,31200.0
2013-05-29 15:30:00,78.1,78.13,77.88,77.93,67700.0,59.4036,59.4265,59.2363,59.2743,67700.0
2013-05-30 09:30:00,77.97,78.41,77.88,78.37,43500.0,59.3048,59.6394,59.2363,59.609,43500.0
2013-05-30 10:00:00,78.35,78.45,78.19,78.24,53300.0,59.5938,59.6699,59.4721,59.5101,53300.0
2013-05-30 10:30:00,78.24,78.37,78.23,78.36,18700.0,59.5101,59.609,59.5025,59.6014,18700.0
2013-05-30 11:00:00,78.37,78.37,78.18,78.23,22900.0,59.609,59.609,59.4645,59.5025,22900.0
2013-05-30 11:30:00,78.29,78.4,78.29,78.38,12200.0,59.5482,59.6318,59.5482,59.6166,12200.0
2013-05-30 12:00:00,78.4,78.49,78.35,78.38,22900.0,59.6318,59.7003,59.5938,59.6166,22900.0
2013-05-30 12:30:00,78.36,78.39,78.27,78.39,90700.0,59.6014,59.6242,59.5329,59.6242,90700.0
2013-05-30 13:00:00,78.39,78.41,78.3,78.41,27300.0,59.6242,59.6394,59.5558,59.6394,27300.0
2013-05-30 13:30:00,78.42,78.49,78.39,78.48,42700.0,59.647,59.7003,59.6242,59.6927,42700.0
2013-05-30 14:00:00,78.48,78.52,78.39,78.52,25400.0,59.6927,59.7231,59.6242,59.7231,25400.0
2013-05-30 14:30:00,78.52,78.55,78.47,78.5,48400.0,59.7231,59.7459,59.6851,59.7079,48400.0
2013-05-30 15:00:00,78.51,78.51,78.38,78.38,50000.0,59.7155,59.7155,59.6166,59.6166,50000.0
2013-05-30 15:30:00,78.36,78.4,78.18,78.21,59000.0,59.6014,59.6318,59.4645,59.4873,59000.0
2013-05-31 09:30:00,78.02,78.24,77.89,78.08,34300.0,59.3428,59.5101,59.2439,59.3884,34300.0
2013-05-31 10:00:00,78.08,78.15,77.89,77.92,35700.0,59.3884,59.4417,59.2439,59.2667,35700.0
2013-05-31 10:30:00,77.95,78.16,77.95,78.02,129500.0,59.2896,59.4493,59.2896,59.3428,129500.0
2013-05-31 11:00:00,78.03,78.41,78.01,78.26,54600.0,59.3504,59.6394,59.3352,59.5253,54600.0
2013-05-31 11:30:00,78.23,78.29,78.18,78.18,20800.0,59.5025,59.5482,59.4645,59.4645,20800.0
2013-05-31 12:00:00,78.16,78.16,78.0,78.09,23600.0,59.4493,59.4493,59.3276,59.396,23600.0
2013-05-31 12:30:00,78.07,78.11,78.03,78.03,7800.0,59.3808,59.4112,59.3504,59.3504,7800.0
2013-05-31 13:00:00,78.05,78.14,78.05,78.09,13200.0,59.3656,59.4341,59.3656,59.396,13200.0
2013-05-31 13:30:00,78.1,78.1,77.96,78.02,17600.0,59.4036,59.4036,59.2972,59.3428,17600.0
2013-05-31 14:00:00,77.99,78.01,77.87,77.91,16500.0,59.32,59.3352,59.2287,59.2591,16500.0
2013-05-31 14:30:00,77.84,77.84,77.58,77.59,59300.0,59.2059,59.2059,59.0081,59.0157,59300.0
2013-05-31 15:00:00,77.6,77.81,77.56,77.61,144700.0,59.0233,59.1831,58.9929,59.0309,144700.0
2013-05-31 15:30:00,77.61,77.62,77.02,77.02,182200.0,59.0309,59.0386,58.5822,58.5822,182200.0
2013-06-03 09:30:00,77.23,77.23,76.96,76.99,81000.0,58.7419,58.7419,58.5365,58.5594,81000.0
2013-06-03 10:00:00,76.99,77.39,76.85,77.14,32500.0,58.5594,58.8636,58.4529,58.6735,32500.0
2013-06-03 10:30:00,77.13,77.13,76.77,76.96,54000.0,58.6659,58.6659,58.392,58.5365,54000.0
2013-06-03 11:00:00,77.02,77.02,76.66,76.7,46100.0,58.5822,58.5822,58.3084,58.3388,46100.0
2013-06-03 11:30:00,76.72,76.91,76.66,76.9,27200.0,58.354,58.4985,58.3084,58.4909,27200.0
2013-06-03 12:00:00,76.9,76.98,76.77,76.87,20100.0,58.4909,58.5518,58.392,58.4681,20100.0
2013-06-03 12:30:00,76.93,76.99,76.8,76.93,26200.0,58.5137,58.5594,58.4149,58.5137,26200.0
2013-06-03 13:00:00,76.93,77.05,76.87,76.92,22000.0,58.5137,58.605,58.4681,58.5061,22000.0
2013-06-03 13:30:00,76.92,77.04,76.85,76.98,17600.0,58.5061,58.5974,58.4529,58.5518,17600.0
2013-06-03 14:00:00,76.96,77.14,76.94,77.06,41700.0,58.5365,58.6735,58.5213,58.6126,41700.0
2013-06-03 14:30:00,77.06,77.26,77.01,77.16,52300.0,58.6126,58.7647,58.5746,58.6887,52300.0
2013-06-03 15:00:00,77.17,77.28,77.12,77.26,45600.0,58.6963,58.7799,58.6582,58.7647,45600.0
2013-06-03 15:30:00,77.26,77.5,77.19,77.47,46600.0,58.7647,58.9473,58.7115,58.9245,46600.0
2013-06-04 09:30:00,77.5,77.78,77.47,77.62,87000.0,58.9473,59.1602,58.9245,59.0386,87000.0
2013-06-04 10:00:00,77.65,77.68,77.52,77.67,69400.0,59.0614,59.0842,58.9625,59.0766,69400.0
2013-06-04 10:30:00,77.69,77.76,77.42,77.42,71200.0,59.0918,59.145,58.8864,58.8864,71200.0
2013-06-04 11:00:00,77.38,77.49,77.33,77.46,30700.0,58.856,58.9397,58.818,58.9169,30700.0
2013-06-04 11:30:00,77.46,77.5,77.33,77.49,25300.0,58.9169,58.9473,58.818,58.9397,25300.0
2013-06-04 12:00:00,77.48,77.5,77.17,77.18,23400.0,58.9321,58.9473,58.6963,58.7039,23400.0
2013-06-04 12:30:00,77.17,77.3,77.17,77.26,37800.0,58.6963,58.7952,58.6963,58.7647,37800.0
2013-06-04 13:00:00,77.27,77.38,76.98,77.05,42800.0,58.7723,58.856,58.5518,58.605,42800.0
2013-06-04 13:30:00,77.04,77.06,76.79,76.91,30900.0,58.5974,58.6126,58.4072,58.4985,30900.0
2013-06-04 14:00:00,76.91,76.93,76.67,76.87,43000.0,58.4985,58.5137,58.316,58.4681,43000.0
2013-06-04 14:30:00,76.9,77.07,76.88,76.97,33000.0,58.4909,58.6202,58.4757,58.5442,33000.0
2013-06-04 15:00:00,76.96,77.1,76.9,77.04,66600.0,58.5365,58.643,58.4909,58.5974,66600.0
2013-06-04 15:30:00,77.02,77.34,77.02,77.07,80700.0,58.5822,58.8256,58.5822,58.6202,80700.0
2013-06-05 09:30:00,76.91,76.94,76.73,76.76,28600.0,58.4985,58.5213,58.3616,58.3844,28600.0
2013-06-05 10:00:00,76.78,76.96,76.49,76.71,78800.0,58.3996,58.5365,58.1791,58.3464,78800.0
2013-06-05 10:30:00,76.67,76.7,76.5,76.52,29800.0,58.316,58.3388,58.1867,58.2019,29800.0
2013-06-05 11:00:00,76.51,76.53,76.33,76.43,58900.0,58.1943,58.2095,58.0574,58.1334,58900.0
2013-06-05 11:30:00,76.4,76.51,76.24,76.3,63000.0,58.1106,58.1943,57.9889,58.0345,63000.0
2013-06-05 12:00:00,76.33,76.33,76.19,76.29,17500.0,58.0574,58.0574,57.9509,58.0269,17500.0
2013-06-05 12:30:00,76.29,76.3,76.1,76.17,21300.0,58.0269,58.0345,57.8824,57.9357,21300.0
2013-06-05 13:00:00,76.16,76.36,76.11,76.36,23900.0,57.9281,58.0802,57.89,58.0802,23900.0
2013-06-05 13:30:00,76.35,76.44,76.24,76.27,21400.0,58.0726,58.141,57.9889,58.0117,21400.0
2013-06-05 14:00:00,76.27,76.32,75.99,76.02,21000.0,58.0117,58.0498,57.7988,57.8216,21000.0
2013-06-05 14:30:00,76.02,76.27,75.95,76.2,40100.0,57.8216,58.0117,57.7683,57.9585,40100.0
2013-06-05 15:00:00,76.18,76.27,76.0,76.25,35900.0,57.9433,58.0117,57.8064,57.9965,35900.0
2013-06-05 15:30:00,76.25,76.34,76.03,76.04,43100.0,57.9965,58.065,57.8292,57.8368,43100.0
2013-06-06 09:30:00,76.02,76.3,75.86,76.3,34900.0,57.8216,58.0345,57.6999,58.0345,34900.0
2013-06-06 10:00:00,76.36,76.41,76.0,76.11,20400.0,58.0802,58.1182,57.8064,57.89,20400.0
2013-06-06 10:30:00,76.12,76.24,75.99,76.24,19400.0,57.8976,57.9889,57.7988,57.9889,19400.0
2013-06-06 11:00:00,76.25,76.3,76.12,76.17,18800.0,57.9965,58.0345,57.8976,57.9357,18800.0
2013-06-06 11:30:00,76.12,76.33,76.0,76.05,24300.0,57.8976,58.0574,57.8064,57.8444,24300.0
2013-06-06 12:00:00,76.03,76.05,75.61,75.72,24800.0,57.8292,57.8444,57.5097,57.5934,24800.0
2013-06-06 12:30:00,75.76,75.86,75.67,75.72,62000.0,57.6238,57.6999,57.5554,57.5934,62000.0
2013-06-06 13:00:00,75.73,76.09,75.73,75.91,20900.0,57.601,57.8748,57.601,57.7379,20900.0
2013-06-06 13:30:00,75.93,76.19,75.93,76.11,18200.0,57.7531,57.9509,57.7531,57.89,18200.0
2013-06-06 14:00:00,76.12,76.34,76.02,76.34,35400.0,57.8976,58.065,57.8216,58.065,35400.0
2013-06-06 14:30:00,76.37,76.51,76.24,76.38,35900.0,58.0878,58.1943,57.9889,58.0954,35900.0
2013-06-06 15:00:00,76.4,76.53,76.28,76.5,22300.0,58.1106,58.2095,58.0193,58.1867,22300.0
2013-06-06 15:30:00,76.52,76.76,76.52,76.75,38400.0,58.2019,58.3844,58.2019,58.3768,38400.0
2013-06-07 09:30:00,77.27,77.28,76.98,77.26,81800.0,58.7723,58.7799,58.5518,58.7647,81800.0
2013-06-07 10:00:00,77.28,77.56,77.28,77.51,40400.0,58.7799,58.9929,58.7799,58.9549,40400.0
2013-06-07 10:30:00,77.56,77.6,77.47,77.53,41000.0,58.9929,59.0233,58.9245,58.9701,41000.0
2013-06-07 11:00:00,77.51,77.72,77.51,77.68,18800.0,58.9549,59.1146,58.9549,59.0842,18800.0
2013-06-07 11:30:00,77.68,77.75,77.54,77.56,18300.0,59.0842,59.1374,58.9777,58.9929,18300.0
2013-06-07 12:00:00,77.58,77.58,77.48,77.56,12200.0,59.0081,59.0081,58.9321,58.9929,12200.0
2013-06-07 12:30:00,77.52,77.55,77.39,77.48,5900.0,58.9625,58.9853,58.8636,58.9321,5900.0
2013-06-07 13:00:00,77.49,77.54,77.44,77.46,7400.0,58.9397,58.9777,58.9016,58.9169,7400.0
2013-06-07 13:30:00,77.48,77.53,77.42,77.42,10300.0,58.9321,58.9701,58.8864,58.8864,10300.0
2013-06-07 14:00:00,77.39,77.48,77.27,77.33,43300.0,58.8636,58.9321,58.7723,58.818,43300.0
2013-06-07 14:30:00,77.35,77.57,77.28,77.55,10100.0,58.8332,59.0005,58.7799,58.9853,10100.0
2013-06-07 15:00:00,77.53,77.63,77.48,77.57,16800.0,58.9701,59.0462,58.9321,59.0005,16800.0
2013-06-07 15:30:00,77.58,77.84,77.57,77.75,59900.0,59.0081,59.2059,59.0005,59.1374,59900.0
2013-06-10 09:30:00,77.99,78.05,77.68,77.76,33000.0,59.32,59.3656,59.0842,59.145,33000.0
2013-06-10 10:00:00,77.74,77.78,77.56,77.77,29300.0,59.1298,59.1602,58.9929,59.1526,29300.0
2013-06-10 10:30:00,77.82,77.93,77.78,77.87,39800.0,59.1907,59.2743,59.1602,59.2287,39800.0
2013-06-10 11:00:00,77.91,78.0,77.87,77.87,31200.0,59.2591,59.3276,59.2287,59.2287,31200.0
2013-06-10 11:30:00,77.87,77.95,77.81,77.91,23000.0,59.2287,59.2896,59.1831,59.2591,23000.0
2013-06-10 12:00:00,77.9,78.01,77.9,77.93,54000.0,59.2515,59.3352,59.2515,59.2743,54000.0
2013-06-10 12:30:00,77.92,77.93,77.75,77.77,26500.0,59.2667,59.2743,59.1374,59.1526,26500.0
2013-06-10 13:00:00,77.77,77.84,77.72,77.79,20300.0,59.1526,59.2059,59.1146,59.1679,20300.0
2013-06-10 13:30:00,77.8,77.81,77.68,77.81,16900.0,59.1755,59.1831,59.0842,59.1831,16900.0
2013-06-10 14:00:00,77.78,77.81,77.68,77.78,14100.0,59.1602,59.1831,59.0842,59.1602,14100.0
2013-06-10 14:30:00,77.76,77.89,77.69,77.88,26500.0,59.145,59.2439,59.0918,59.2363,26500.0
2013-06-10 15:00:00,77.89,77.92,77.77,77.83,22400.0,59.2439,59.2667,59.1526,59.1983,22400.0
2013-06-10 15:30:00,77.84,77.87,77.72,77.8,30000.0,59.2059,59.2287,59.1146,59.1755,30000.0
2013-06-11 09:30:00,77.05,77.16,76.85,77.08,25400.0,58.605,58.6887,58.4529,58.6278,25400.0
2013-06-11 10:00:00,77.11,77.19,76.91,77.1,35000.0,58.6506,58.7115,58.4985,58.643,35000.0
2013-06-11 10:30:00,77.11,77.36,77.11,77.36,13400.0,58.6506,58.8408,58.6506,58.8408,13400.0
2013-06-11 11:00:00,77.3,77.55,77.25,77.55,53000.0,58.7952,58.9853,58.7571,58.9853,53000.0
2013-06-11 11:30:00,77.56,77.64,77.5,77.52,55600.0,58.9929,59.0538,58.9473,58.9625,55600.0
2013-06-11 12:00:00,77.52,77.6,77.45,77.47,45700.0,58.9625,59.0233,58.9092,58.9245,45700.0
2013-06-11 12:30:00,77.49,77.5,77.42,77.43,24500.0,58.9397,58.9473,58.8864,58.894,24500.0
2013-06-11 13:00:00,77.44,77.49,77.24,77.25,27700.0,58.9016,58.9397,58.7495,58.7571,27700.0
2013-06-11 13:30:00,77.25,77.25,77.03,77.03,59800.0,58.7571,58.7571,58.5898,58.5898,59800.0
2013-06-11 14:00:00,77.02,77.26,76.98,77.26,43000.0,58.5822,58.7647,58.5518,58.7647,43000.0
2013-06-11 14:30:00,77.26,77.33,77.11,77.32,59800.0,58.7647,58.818,58.6506,58.8104,59800.0
2013-06-11 15:00:00,77.36,77.38,77.16,77.16,29800.0,58.8408,58.856,58.6887,58.6887,29800.0
2013-06-11 15:30:00,77.16,77.17,76.95,76.99,96200.0,58.6887,58.6963,58.5289,58.5594,96200.0
2013-06-12 09:30:00,77.55,77.64,77.32,77.36,34100.0,58.9853,59.0538,58.8104,58.8408,34100.0
2013-06-12 10:00:00,77.33,77.33,77.1,77.26,21700.0,58.818,58.818,58.643,58.7647,21700.0
2013-06-12 10:30:00,77.31,77.31,76.99,76.99,16100.0,58.8028,58.8028,58.5594,58.5594,16100.0
2013-06-12 11:00:00,77.0,77.07,76.89,77.02,14600.0,58.567,58.6202,58.4833,58.5822,14600.0
2013-06-12 11:30:00,77.0,77.07,76.65,76.69,50400.0,58.567,58.6202,58.3008,58.3312,50400.0
2013-06-12 12:00:00,76.7,76.75,76.56,76.66,31000.0,58.3388,58.3768,58.2323,58.3084,31000.0
2013-06-12 12:30:00,76.65,76.75,76.51,76.74,18400.0,58.3008,58.3768,58.1943,58.3692,18400.0
2013-06-12 13:00:00,76.77,76.86,76.69,76.78,16700.0,58.392,58.4605,58.3312,58.3996,16700.0
2013-06-12 13:30:00,76.77,76.82,76.61,76.81,20100.0,58.392,58.4301,58.2703,58.4225,20100.0
2013-06-12 14:00:00,76.79,76.79,76.47,76.55,25600.0,58.4072,58.4072,58.1638,58.2247,25600.0
2013-06-12 14:30:00,76.53,76.57,76.42,76.49,23800.0,58.2095,58.2399,58.1258,58.1791,23800.0
2013-06-12 15:00:00,76.49,76.51,76.33,76.49,29600.0,58.1791,58.1943,58.0574,58.1791,29600.0
2013-06-12 15:30:00,76.51,76.58,76.39,76.42,32700.0,58.1943,58.2475,58.103,58.1258,32700.0
2013-06-13 09:30:00,76.4,76.61,76.26,76.59,19400.0,58.1106,58.2703,58.0041,58.2551,19400.0
2013-06-13 10:00:00,76.58,76.7,76.49,76.59,18100.0,58.2475,58.3388,58.1791,58.2551,18100.0
2013-06-13 10:30:00,76.56,76.72,76.56,76.61,23400.0,58.2323,58.354,58.2323,58.2703,23400.0
2013-06-13 11:00:00,76.62,76.75,76.57,76.73,33800.0,58.2779,58.3768,58.2399,58.3616,33800.0
2013-06-13 11:30:00,76.73,76.8,76.64,76.75,30800.0,58.3616,58.4149,58.2932,58.3768,30800.0
2013-06-13 12:00:00,76.78,76.81,76.73,76.75,20400.0,58.3996,58.4225,58.3616,58.3768,20400.0
2013-06-13 12:30:00,76.78,77.04,76.77,77.04,28600.0,58.3996,58.5974,58.392,58.5974,28600.0
2013-06-13 13:00:00,77.08,77.08,76.95,76.99,29600.0,58.6278,58.6278,58.5289,58.5594,29600.0
2013-06-13 13:30:00,77.02,77.03,76.9,76.98,20000.0,58.5822,58.5898,58.4909,58.5518,20000.0
2013-06-13 14:00:00,77.07,77.25,77.07,77.22,28800.0,58.6202,58.7571,58.6202,58.7343,28800.0
2013-06-13 14:30:00,77.24,77.28,77.17,77.28,10800.0,58.7495,58.7799,58.6963,58.7799,10800.0
2013-06-13 15:00:00,77.29,77.49,77.29,77.45,26500.0,58.7875,58.9397,58.7875,58.9092,26500.0
2013-06-13 15:30:00,77.45,77.77,77.38,77.64,62800.0,58.9092,59.1526,58.856,59.0538,62800.0
2013-06-14 09:30:00,77.61,77.73,77.46,77.73,52800.0,59.0309,59.1222,58.9169,59.1222,52800.0
2013-06-14 10:00:00,77.75,77.83,77.57,77.57,54400.0,59.1374,59.1983,59.0005,59.0005,54400.0
2013-06-14 10:30:00,77.57,77.6,77.26,77.26,59300.0,59.0005,59.0233,58.7647,58.7647,59300.0
2013-06-14 11:00:00,77.28,77.47,77.23,77.42,31300.0,58.7799,58.9245,58.7419,58.8864,31300.0
2013-06-14 11:30:00,77.43,77.47,77.21,77.36,25000.0,58.894,58.9245,58.7267,58.8408,25000.0
2013-06-14 12:00:00,77.3,77.34,77.22,77.29,24800.0,58.7952,58.8256,58.7343,58.7875,24800.0
2013-06-14 12:30:00,77.3,77.36,77.15,77.17,16300.0,58.7952,58.8408,58.6811,58.6963,16300.0
2013-06-14 13:00:00,77.17,77.18,76.96,76.97,11500.0,58.6963,58.7039,58.5365,58.5442,11500.0
2013-06-14 13:30:00,76.96,77.05,76.95,77.01,44600.0,58.5365,58.605,58.5289,58.5746,44600.0
2013-06-14 14:00:00,77.01,77.26,76.94,77.2,21400.0,58.5746,58.7647,58.5213,58.7191,21400.0
2013-06-14 14:30:00,77.19,77.24,77.03,77.03,27200.0,58.7115,58.7495,58.5898,58.5898,27200.0
2013-06-14 15:00:00,77.04,77.31,77.04,77.16,49000.0,58.5974,58.8028,58.5974,58.6887,49000.0
2013-06-14 15:30:00,77.16,77.21,76.98,77.05,44400.0,58.6887,58.7267,58.5518,58.605,44400.0
2013-06-17 09:30:00,77.56,77.93,77.56,77.86,26700.0,58.9929,59.2743,58.9929,59.2211,26700.0
2013-06-17 10:00:00,77.88,77.92,77.79,77.85,37100.0,59.2363,59.2667,59.1679,59.2135,37100.0
2013-06-17 10:30:00,77.86,77.97,77.81,77.96,19500.0,59.2211,59.3048,59.1831,59.2972,19500.0
2013-06-17 11:00:00,77.98,78.03,77.89,77.92,27300.0,59.3124,59.3504,59.2439,59.2667,27300.0
2013-06-17 11:30:00,77.9,77.93,77.83,77.85,33500.0,59.2515,59.2743,59.1983,59.2135,33500.0
2013-06-17 12:00:00,77.87,77.88,77.81,77.81,18700.0,59.2287,59.2363,59.1831,59.1831,18700.0
2013-06-17 12:30:00,77.81,77.91,77.81,77.83,29800.0,59.1831,59.2591,59.1831,59.1983,29800.0
2013-06-17 13:00:00,77.84,77.93,77.8,77.92,43200.0,59.2059,59.2743,59.1755,59.2667,43200.0
2013-06-17 13:30:00,77.92,77.98,77.91,77.92,75900.0,59.2667,59.3124,59.2591,59.2667,75900.0
2013-06-17 14:00:00,77.93,77.93,77.48,77.56,127200.0,59.2743,59.2743,58.9321,58.9929,127200.0
2013-06-17 14:30:00,77.55,77.63,77.25,77.32,99100.0,58.9853,59.0462,58.7571,58.8104,99100.0
2013-06-17 15:00:00,77.33,77.48,77.29,77.48,96300.0,58.818,58.9321,58.7875,58.9321,96300.0
2013-06-17 15:30:00,77.48,77.77,77.47,77.71,114200.0,58.9321,59.1526,58.9245,59.107,114200.0
2013-06-18 09:30:00,77.77,77.93,77.73,77.81,19600.0,59.1526,59.2743,59.1222,59.1831,19600.0
2013-06-18 10:00:00,77.83,77.95,77.76,77.95,19500.0,59.1983,59.2896,59.145,59.2896,19500.0
2013-06-18 10:30:00,77.96,78.1,77.96,78.05,42000.0,59.2972,59.4036,59.2972,59.3656,42000.0
2013-06-18 11:00:00,78.03,78.15,77.99,78.15,22900.0,59.3504,59.4417,59.32,59.4417,22900.0
2013-06-18 11:30:00,78.16,78.22,78.1,78.1,34000.0,59.4493,59.4949,59.4036,59.4036,34000.0
2013-06-18 12:00:00,78.11,78.13,78.08,78.12,15700.0,59.4112,59.4265,59.3884,59.4189,15700.0
2013-06-18 12:30:00,78.13,78.27,78.13,78.27,22000.0,59.4265,59.5329,59.4265,59.5329,22000.0
2013-06-18 13:00:00,78.24,78.24,78.16,78.2,11800.0,59.5101,59.5101,59.4493,59.4797,11800.0
2013-06-18 13:30:00,78.14,78.29,78.13,78.27,12300.0,59.4341,59.5482,59.4265,59.5329,12300.0
2013-06-18 14:00:00,78.28,78.37,78.2,78.3,26300.0,59.5406,59.609,59.4797,59.5558,26300.0
2013-06-18 14:30:00,78.32,78.39,78.29,78.35,34500.0,59.571,59.6242,59.5482,59.5938,34500.0
2013-06-18 15:00:00,78.35,78.36,78.24,78.36,25300.0,59.5938,59.6014,59.5101,59.6014,25300.0
2013-06-18 15:30:00,78.37,78.37,78.17,78.27,41300.0,59.609,59.609,59.4569,59.5329,41300.0
2013-06-19 09:30:00,78.17,78.25,77.98,78.06,26900.0,59.4569,59.5177,59.3124,59.3732,26900.0
2013-06-19 10:00:00,78.05,78.23,77.99,78.18,15800.0,59.3656,59.5025,59.32,59.4645,15800.0
2013-06-19 10:30:00,78.2,78.26,78.11,78.17,18500.0,59.4797,59.5253,59.4112,59.4569,18500.0
2013-06-19 11:00:00,78.17,78.22,78.13,78.18,22400.0,59.4569,59.4949,59.4265,59.4645,22400.0
2013-06-19 11:30:00,78.15,78.22,78.11,78.13,28200.0,59.4417,59.4949,59.4112,59.4265,28200.0
2013-06-19 12:00:00,78.13,78.13,78.06,78.13,12100.0,59.4265,59.4265,59.3732,59.4265,12100.0
2013-06-19 12:30:00,78.1,78.2,78.1,78.14,9200.0,59.4036,59.4797,59.4036,59.4341,9200.0
2013-06-19 13:00:00,78.14,78.2,78.12,78.15,9400.0,59.4341,59.4797,59.4189,59.4417,9400.0
2013-06-19 13:30:00,78.14,78.29,78.14,78.26,12400.0,59.4341,59.5482,59.4341,59.5253,12400.0
2013-06-19 14:00:00,78.34,78.35,77.82,78.09,221100.0,59.5862,59.5938,59.1907,59.396,221100.0
2013-06-19 14:30:00,78.06,78.25,77.37,77.45,407400.0,59.3732,59.5177,58.8484,58.9092,407400.0
2013-06-19 15:00:00,77.43,77.76,77.38,77.74,127600.0,58.894,59.145,58.856,59.1298,127600.0
2013-06-19 15:30:00,77.77,77.77,77.16,77.16,83100.0,59.1526,59.1526,58.6887,58.6887,83100.0
2013-06-20 09:30:00,76.46,76.51,76.19,76.33,86400.0,58.1562,58.1943,57.9509,58.0574,86400.0
2013-06-20 10:00:00,76.35,76.49,75.92,76.03,99600.0,58.0726,58.1791,57.7455,57.8292,99600.0
2013-06-20 10:30:00,75.95,76.12,75.81,76.08,56900.0,57.7683,57.8976,57.6618,57.8672,56900.0
2013-06-20 11:00:00,76.04,76.04,75.79,75.94,148000.0,57.8368,57.8368,57.6466,57.7607,148000.0
2013-06-20 11:30:00,75.93,76.11,75.86,76.06,101300.0,57.7531,57.89,57.6999,57.852,101300.0
2013-06-20 12:00:00,76.08,76.21,76.07,76.13,64100.0,57.8672,57.9661,57.8596,57.9052,64100.0
2013-06-20 12:30:00,76.12,76.26,75.99,76.02,48600.0,57.8976,58.0041,57.7988,57.8216,48600.0
2013-06-20 13:00:00,76.0,76.09,75.84,75.94,33600.0,57.8064,57.8748,57.6847,57.7607,33600.0
2013-06-20 13:30:00,75.92,76.05,75.87,76.0,56400.0,57.7455,57.8444,57.7075,57.8064,56400.0
2013-06-20 14:00:00,76.0,76.04,75.53,75.53,172100.0,57.8064,57.8368,57.4489,57.4489,172100.0
2013-06-20 14:30:00,75.56,75.64,75.28,75.3,117400.0,57.4717,57.5325,57.2587,57.2739,117400.0
2013-06-20 15:00:00,75.29,75.54,75.23,75.31,119600.0,57.2663,57.4565,57.2207,57.2815,119600.0
2013-06-20 15:30:00,75.31,75.49,75.1,75.31,134400.0,57.2815,57.4185,57.1218,57.2815,134400.0
2013-06-21 09:30:00,75.94,75.96,75.64,75.64,44900.0,57.7607,57.7759,57.5325,57.5325,44900.0
2013-06-21 10:00:00,75.66,75.81,75.43,75.49,18700.0,57.5478,57.6618,57.3728,57.4185,18700.0
2013-06-21 10:30:00,75.47,75.56,75.24,75.48,64200.0,57.4032,57.4717,57.2283,57.4108,64200.0
2013-06-21 11:00:00,75.48,75.52,74.98,75.05,181900.0,57.4108,57.4413,57.0305,57.0838,181900.0
2013-06-21 11:30:00,74.96,75.05,74.84,74.97,38600.0,57.0153,57.0838,56.9241,57.0229,38600.0
2013-06-21 12:00:00,74.98,75.16,74.9,74.94,53000.0,57.0305,57.1674,56.9697,57.0001,53000.0
2013-06-21 12:30:00,74.98,75.48,74.93,75.48,85200.0,57.0305,57.4108,56.9925,57.4108,85200.0
2013-06-21 13:00:00,75.52,75.66,75.34,75.5,454800.0,57.4413,57.5478,57.3044,57.4261,454800.0
2013-06-21 13:30:00,75.49,75.61,75.28,75.31,78600.0,57.4185,57.5097,57.2587,57.2815,78600.0
2013-06-21 14:00:00,75.3,75.52,75.23,75.52,95800.0,57.2739,57.4413,57.2207,57.4413,95800.0
2013-06-21 14:30:00,75.49,75.62,75.41,75.62,76700.0,57.4185,57.5173,57.3576,57.5173,76700.0
2013-06-21 15:00:00,75.62,75.86,75.59,75.79,78400.0,57.5173,57.6999,57.4945,57.6466,78400.0
2013-06-21 15:30:00,75.86,75.87,75.5,75.59,74100.0,57.6999,57.7075,57.4261,57.4945,74100.0
2013-06-24 09:30:00,74.81,74.81,74.32,74.39,66700.0,56.9012,56.9012,56.5285,56.5818,66700.0
2013-06-24 10:00:00,74.34,74.42,74.16,74.25,76700.0,56.5437,56.6046,56.4068,56.4753,76700.0
2013-06-24 10:30:00,74.16,74.55,74.12,74.43,941500.0,56.4068,56.7035,56.3764,56.6122,941500.0
2013-06-24 11:00:00,74.42,74.47,74.03,74.03,56700.0,56.6046,56.6426,56.308,56.308,56700.0
2013-06-24 11:30:00,74.04,74.28,74.04,74.25,64700.0,56.3156,56.4981,56.3156,56.4753,64700.0
2013-06-24 12:00:00,74.24,74.31,73.98,74.21,48200.0,56.4677,56.5209,56.2699,56.4449,48200.0
2013-06-24 12:30:00,74.24,74.37,74.21,74.37,75700.0,56.4677,56.5666,56.4449,56.5666,75700.0
2013-06-24 13:00:00,74.38,74.57,74.26,74.48,59000.0,56.5742,56.7187,56.4829,56.6502,59000.0
2013-06-24 13:30:00,74.54,74.76,74.51,74.65,43000.0,56.6959,56.8632,56.6731,56.7795,43000.0
2013-06-24 14:00:00,74.73,75.08,74.65,75.06,94300.0,56.8404,57.1066,56.7795,57.0914,94300.0
2013-06-24 14:30:00,75.06,75.26,74.95,75.06,35600.0,57.0914,57.2435,57.0077,57.0914,35600.0
2013-06-24 15:00:00,75.0,75.15,74.83,74.86,60700.0,57.0458,57.1598,56.9164,56.9393,60700.0
2013-06-24 15:30:00,74.86,75.06,74.62,74.63,258600.0,56.9393,57.0914,56.7567,56.7643,258600.0
2013-06-25 09:30:00,75.33,75.39,74.97,75.13,39000.0,57.2968,57.3424,57.0229,57.1446,39000.0
2013-06-25 10:00:00,75.08,75.2,74.85,75.03,105800.0,57.1066,57.1979,56.9317,57.0686,105800.0
2013-06-25 10:30:00,74.97,75.37,74.94,75.31,22600.0,57.0229,57.3272,57.0001,57.2815,22600.0
2013-06-25 11:00:00,75.31,75.44,75.17,75.24,38700.0,57.2815,57.3804,57.1751,57.2283,38700.0
2013-06-25 11:30:00,75.21,75.34,75.13,75.32,76700.0,57.2055,57.3044,57.1446,57.2891,76700.0
2013-06-25 12:00:00,75.31,75.42,75.27,75.35,21600.0,57.2815,57.3652,57.2511,57.312,21600.0
2013-06-25 12:30:00,75.37,75.48,75.36,75.38,705200.0,57.3272,57.4108,57.3196,57.3348,705200.0
2013-06-25 13:00:00,75.38,75.44,75.18,75.26,218900.0,57.3348,57.3804,57.1827,57.2435,218900.0
2013-06-25 13:30:00,75.22,75.42,75.19,75.3,22100.0,57.2131,57.3652,57.1903,57.2739,22100.0
2013-06-25 14:00:00,75.26,75.44,75.24,75.36,33600.0,57.2435,57.3804,57.2283,57.3196,33600.0
2013-06-25 14:30:00,75.43,75.56,75.36,75.39,57100.0,57.3728,57.4717,57.3196,57.3424,57100.0
2013-06-25 15:00:00,75.41,75.59,75.39,75.58,44500.0,57.3576,57.4945,57.3424,57.4869,44500.0
2013-06-25 15:30:00,75.6,75.7,75.41,75.45,61800.0,57.5021,57.5782,57.3576,57.388,61800.0
2013-06-26 09:30:00,75.68,75.78,75.6,75.65,44400.0,57.8783,57.9547,57.8171,57.8553,44400.0
2013-06-26 10:00:00,75.67,75.73,75.48,75.49,61800.0,57.8706,57.9165,57.7253,57.733,61800.0
2013-06-26 10:30:00,75.48,75.56,75.38,75.4,171500.0,57.7253,57.7865,57.6488,57.6641,171500.0
2013-06-26 11:00:00,75.36,75.45,75.25,75.33,32200.0,57.6335,57.7024,57.5494,57.6106,32200.0
2013-06-26 11:30:00,75.32,75.41,75.29,75.36,14800.0,57.6029,57.6718,57.58,57.6335,14800.0
2013-06-26 12:00:00,75.33,75.56,75.33,75.55,7600.0,57.6106,57.7865,57.6106,57.7788,7600.0
2013-06-26 12:30:00,75.51,75.58,75.47,75.5,17100.0,57.7483,57.8018,57.7177,57.7406,17100.0
2013-06-26 13:00:00,75.53,75.74,75.49,75.74,9800.0,57.7635,57.9242,57.733,57.9242,9800.0
2013-06-26 13:30:00,75.71,75.73,75.64,75.7,22200.0,57.9012,57.9165,57.8477,57.8936,22200.0
2013-06-26 14:00:00,75.72,75.78,75.64,75.76,33300.0,57.9089,57.9547,57.8477,57.9394,33300.0
2013-06-26 14:30:00,75.77,75.82,75.71,75.78,15700.0,57.9471,57.9853,57.9012,57.9547,15700.0
2013-06-26 15:00:00,75.77,75.9,75.77,75.81,26000.0,57.9471,58.0465,57.9471,57.9777,26000.0
2013-06-26 15:30:00,75.81,75.84,75.69,75.72,60300.0,57.9777,58.0006,57.8859,57.9089,60300.0
2013-06-27 09:30:00,76.24,76.45,76.15,76.4,45400.0,58.3065,58.4671,58.2377,58.4289,45400.0
2013-06-27 10:00:00,76.42,76.46,76.28,76.45,55600.0,58.4442,58.4748,58.3371,58.4671,55600.0
2013-06-27 10:30:00,76.46,76.58,76.44,76.47,31500.0,58.4748,58.5666,58.4595,58.4824,31500.0
2013-06-27 11:00:00,76.45,76.56,76.3,76.35,55200.0,58.4671,58.5513,58.3524,58.3907,55200.0
2013-06-27 11:30:00,76.35,76.46,76.35,76.43,19100.0,58.3907,58.4748,58.3907,58.4518,19100.0
2013-06-27 12:00:00,76.45,76.45,76.18,76.21,40500.0,58.4671,58.4671,58.2607,58.2836,40500.0
2013-06-27 12:30:00,76.25,76.37,76.24,76.35,9900.0,58.3142,58.406,58.3065,58.3907,9900.0
2013-06-27 13:00:00,76.31,76.46,76.31,76.43,43000.0,58.3601,58.4748,58.3601,58.4518,43000.0
2013-06-27 13:30:00,76.43,76.53,76.33,76.33,27600.0,58.4518,58.5283,58.3754,58.3754,27600.0
2013-06-27 14:00:00,76.35,76.39,76.29,76.39,52400.0,58.3907,58.4213,58.3448,58.4213,52400.0
2013-06-27 14:30:00,76.38,76.44,76.28,76.34,41700.0,58.4136,58.4595,58.3371,58.383,41700.0
2013-06-27 15:00:00,76.34,76.4,76.27,76.4,56700.0,58.383,58.4289,58.3295,58.4289,56700.0
2013-06-27 15:30:00,76.4,76.42,76.27,76.29,102800.0,58.4289,58.4442,58.3295,58.3448,102800.0
2013-06-28 09:30:00,76.14,76.15,75.71,75.73,47000.0,58.2301,58.2377,57.9012,57.9165,47000.0
2013-06-28 10:00:00,75.73,75.9,75.67,75.89,27200.0,57.9165,58.0465,57.8706,58.0389,27200.0
2013-06-28 10:30:00,75.96,76.21,75.96,76.18,25900.0,58.0924,58.2836,58.0924,58.2607,25900.0
2013-06-28 11:00:00,76.15,76.36,76.14,76.17,101100.0,58.2377,58.3983,58.2301,58.253,101100.0
2013-06-28 11:30:00,76.22,76.3,76.12,76.25,60200.0,58.2912,58.3524,58.2148,58.3142,60200.0
2013-06-28 12:00:00,76.28,76.28,75.96,76.07,39400.0,58.3371,58.3371,58.0924,58.1765,39400.0
2013-06-28 12:30:00,76.07,76.21,76.04,76.14,34600.0,58.1765,58.2836,58.1536,58.2301,34600.0
2013-06-28 13:00:00,76.11,76.24,76.08,76.18,23800.0,58.2071,58.3065,58.1842,58.2607,23800.0
2013-06-28 13:30:00,76.22,76.3,76.18,76.28,37300.0,58.2912,58.3524,58.2607,58.3371,37300.0
2013-06-28 14:00:00,76.28,76.35,76.21,76.22,80200.0,58.3371,58.3907,58.2836,58.2912,80200.0
2013-06-28 14:30:00,76.24,76.27,76.17,76.23,49800.0,58.3065,58.3295,58.253,58.2989,49800.0
2013-06-28 15:00:00,76.22,76.24,76.04,76.24,46100.0,58.2912,58.3065,58.1536,58.3065,46100.0
2013-06-28 15:30:00,76.25,76.32,75.82,75.84,115500.0,58.3142,58.3677,57.9853,58.0006,115500.0
2013-07-01 09:30:00,76.33,76.53,76.27,76.51,32500.0,58.3754,58.5283,58.3295,58.513,32500.0
2013-07-01 10:00:00,76.5,76.77,76.5,76.7,48900.0,58.5054,58.7119,58.5054,58.6583,48900.0
2013-07-01 10:30:00,76.7,76.74,76.59,76.64,79400.0,58.6583,58.6889,58.5742,58.6125,79400.0
2013-07-01 11:00:00,76.66,76.79,76.64,76.74,96600.0,58.6277,58.7272,58.6125,58.6889,96600.0
2013-07-01 11:30:00,76.74,76.8,76.65,76.76,33200.0,58.6889,58.7348,58.6201,58.7042,33200.0
2013-07-01 12:00:00,76.77,76.81,76.65,76.66,36000.0,58.7119,58.7425,58.6201,58.6277,36000.0
2013-07-01 12:30:00,76.65,76.73,76.65,76.68,25200.0,58.6201,58.6813,58.6201,58.643,25200.0
2013-07-01 13:00:00,76.67,76.71,76.62,76.67,41700.0,58.6354,58.666,58.5972,58.6354,41700.0
2013-07-01 13:30:00,76.68,76.69,76.45,76.46,33200.0,58.643,58.6507,58.4671,58.4748,33200.0
2013-07-01 14:00:00,76.45,76.56,76.37,76.48,43700.0,58.4671,58.5513,58.406,58.4901,43700.0
2013-07-01 14:30:00,76.45,76.53,76.37,76.51,81300.0,58.4671,58.5283,58.406,58.513,81300.0
2013-07-01 15:00:00,76.51,76.59,76.33,76.33,67600.0,58.513,58.5742,58.3754,58.3754,67600.0
2013-07-01 15:30:00,76.33,76.33,76.13,76.23,108900.0,58.3754,58.3754,58.2224,58.2989,108900.0
2013-07-02 09:30:00,76.22,76.6,76.16,76.55,70900.0,58.2912,58.5819,58.2454,58.5436,70900.0
2013-07-02 10:00:00,76.55,76.67,76.44,76.6,62100.0,58.5436,58.6354,58.4595,58.5819,62100.0
2013-07-02 10:30:00,76.61,76.7,76.54,76.67,59000.0,58.5895,58.6583,58.536,58.6354,59000.0
2013-07-02 11:00:00,76.67,76.67,76.53,76.62,103700.0,58.6354,58.6354,58.5283,58.5972,103700.0
2013-07-02 11:30:00,76.61,76.69,76.56,76.62,46700.0,58.5895,58.6507,58.5513,58.5972,46700.0
2013-07-02 12:00:00,76.63,76.65,76.46,76.52,26700.0,58.6048,58.6201,58.4748,58.5207,26700.0
2013-07-02 12:30:00,76.52,76.58,76.41,76.54,30400.0,58.5207,58.5666,58.4366,58.536,30400.0
2013-07-02 13:00:00,76.53,76.53,76.4,76.4,19400.0,58.5283,58.5283,58.4289,58.4289,19400.0
2013-07-02 13:30:00,76.39,76.43,76.18,76.26,89600.0,58.4213,58.4518,58.2607,58.3218,89600.0
2013-07-02 14:00:00,76.26,76.26,75.86,75.92,44500.0,58.3218,58.3218,58.0159,58.0618,44500.0
2013-07-02 14:30:00,75.9,76.08,75.83,76.05,56900.0,58.0465,58.1842,57.993,58.1612,56900.0
2013-07-02 15:00:00,76.05,76.12,75.97,76.0,27900.0,58.1612,58.2148,58.1001,58.123,27900.0
2013-07-02 15:30:00,76.0,76.2,75.91,76.14,63700.0,58.123,58.2759,58.0542,58.2301,63700.0
2013-07-03 09:30:00,75.8,75.92,75.65,75.8,47500.0,57.97,58.0618,57.8553,57.97,47500.0
2013-07-03 10:00:00,75.77,75.89,75.64,75.89,70200.0,57.9471,58.0389,57.8477,58.0389,70200.0
2013-07-03 10:30:00,75.9,75.9,75.77,75.78,99200.0,58.0465,58.0465,57.9471,57.9547,99200.0
2013-07-03 11:00:00,75.78,76.02,75.78,75.97,86700.0,57.9547,58.1383,57.9547,58.1001,86700.0
2013-07-03 11:30:00,75.96,76.19,75.92,76.19,31500.0,58.0924,58.2683,58.0618,58.2683,31500.0
2013-07-03 12:00:00,76.15,76.26,76.15,76.23,41600.0,58.2377,58.3218,58.2377,58.2989,41600.0
2013-07-03 12:30:00,76.23,76.25,76.04,76.1,225500.0,58.2989,58.3142,58.1536,58.1995,225500.0
2013-07-05 09:30:00,76.6,76.69,76.44,76.47,56300.0,58.5819,58.6507,58.4595,58.4824,56300.0
2013-07-05 10:00:00,76.47,76.48,76.09,76.22,30500.0,58.4824,58.4901,58.1918,58.2912,30500.0
2013-07-05 10:30:00,76.17,76.34,76.13,76.32,20700.0,58.253,58.383,58.2224,58.3677,20700.0
2013-07-05 11:00:00,76.35,76.44,76.31,76.34,35500.0,58.3907,58.4595,58.3601,58.383,35500.0
2013-07-05 11:30:00,76.34,76.57,76.23,76.54,41500.0,58.383,58.5589,58.2989,58.536,41500.0
2013-07-05 12:00:00,76.57,76.68,76.57,76.59,38500.0,58.5589,58.643,58.5589,58.5742,38500.0
2013-07-05 12:30:00,76.6,76.68,76.55,76.63,25000.0,58.5819,58.643,58.5436,58.6048,25000.0
2013-07-05 13:00:00,76.61,76.7,76.53,76.62,23400.0,58.5895,58.6583,58.5283,58.5972,23400.0
2013-07-05 13:30:00,76.59,76.65,76.58,76.61,20200.0,58.5742,58.6201,58.5666,58.5895,20200.0
2013-07-05 14:00:00,76.62,76.83,76.62,76.83,29800.0,58.5972,58.7578,58.5972,58.7578,29800.0
2013-07-05 14:30:00,76.82,76.86,76.73,76.78,14600.0,58.7501,58.7807,58.6813,58.7195,14600.0
2013-07-05 15:00:00,76.77,76.78,76.56,76.59,34800.0,58.7119,58.7195,58.5513,58.5742,34800.0
2013-07-05 15:30:00,76.62,76.97,76.62,76.97,26800.0,58.5972,58.8648,58.5972,58.8648,26800.0
2013-07-08 09:30:00,77.42,77.56,77.29,77.51,52900.0,59.209,59.316,59.1096,59.2778,52900.0
2013-07-08 10:00:00,77.52,77.68,77.51,77.55,51900.0,59.2855,59.4078,59.2778,59.3084,51900.0
2013-07-08 10:30:00,77.57,77.67,77.55,77.58,33500.0,59.3237,59.4002,59.3084,59.3313,33500.0
2013-07-08 11:00:00,77.61,77.65,77.49,77.5,24800.0,59.3543,59.3849,59.2625,59.2702,24800.0
2013-07-08 11:30:00,77.5,77.52,77.36,77.4,7700.0,59.2702,59.2855,59.1631,59.1937,7700.0
2013-07-08 12:00:00,77.44,77.46,77.33,77.38,17400.0,59.2243,59.2396,59.1401,59.1784,17400.0
2013-07-08 12:30:00,77.39,77.49,77.38,77.4,30400.0,59.186,59.2625,59.1784,59.1937,30400.0
2013-07-08 13:00:00,77.43,77.5,77.35,77.41,11700.0,59.2166,59.2702,59.1554,59.2013,11700.0
2013-07-08 13:30:00,77.4,77.6,77.39,77.58,17500.0,59.1937,59.3466,59.186,59.3313,17500.0
2013-07-08 14:00:00,77.6,77.63,77.52,77.52,50700.0,59.3466,59.3696,59.2855,59.2855,50700.0
2013-07-08 14:30:00,77.55,77.64,77.54,77.6,24200.0,59.3084,59.3772,59.3007,59.3466,24200.0
2013-07-08 15:00:00,77.59,77.59,77.46,77.47,49600.0,59.339,59.339,59.2396,59.2472,49600.0
2013-07-08 15:30:00,77.47,77.56,77.4,77.5,47200.0,59.2472,59.316,59.1937,59.2702,47200.0
2013-07-09 09:30:00,78.03,78.06,77.9,77.93,36600.0,59.6755,59.6984,59.5761,59.599,36600.0
2013-07-09 10:00:00,77.93,77.93,77.73,77.73,56500.0,59.599,59.599,59.4461,59.4461,56500.0
2013-07-09 10:30:00,77.73,77.95,77.71,77.93,38200.0,59.4461,59.6143,59.4308,59.599,38200.0
2013-07-09 11:00:00,77.95,78.02,77.94,77.99,28200.0,59.6143,59.6678,59.6067,59.6449,28200.0
2013-07-09 11:30:00,77.98,78.09,77.98,78.01,32900.0,59.6373,59.7214,59.6373,59.6602,32900.0
2013-07-09 12:00:00,78.01,78.09,77.99,78.06,18200.0,59.6602,59.7214,59.6449,59.6984,18200.0
2013-07-09 12:30:00,78.08,78.15,78.07,78.15,22700.0,59.7137,59.7673,59.7061,59.7673,22700.0
2013-07-09 13:00:00,78.15,78.18,78.11,78.13,32100.0,59.7673,59.7902,59.7367,59.752,32100.0
2013-07-09 13:30:00,78.1,78.16,78.04,78.12,28400.0,59.729,59.7749,59.6831,59.7443,28400.0
2013-07-09 14:00:00,78.13,78.2,78.12,78.18,21300.0,59.752,59.8055,59.7443,59.7902,21300.0
2013-07-09 14:30:00,78.2,78.2,78.07,78.09,43300.0,59.8055,59.8055,59.7061,59.7214,43300.0
2013-07-09 15:00:00,78.09,78.16,78.08,78.16,25500.0,59.7214,59.7749,59.7137,59.7749,25500.0
2013-07-09 15:30:00,78.14,78.19,78.04,78.11,27800.0,59.7596,59.7979,59.6831,59.7367,27800.0
2013-07-10 09:30:00,78.02,78.13,78.02,78.09,28700.0,59.6678,59.752,59.6678,59.7214,28700.0
2013-07-10 10:00:00,78.1,78.11,77.92,77.94,26800.0,59.729,59.7367,59.5914,59.6067,26800.0
2013-07-10 10:30:00,77.96,77.98,77.86,77.96,8600.0,59.622,59.6373,59.5455,59.622,8600.0
2013-07-10 11:00:00,77.95,77.95,77.85,77.86,10900.0,59.6143,59.6143,59.5378,59.5455,10900.0
2013-07-10 11:30:00,77.92,78.01,77.91,77.94,37400.0,59.5914,59.6602,59.5837,59.6067,37400.0
2013-07-10 12:00:00,77.87,77.94,77.86,77.87,5100.0,59.5531,59.6067,59.5455,59.5531,5100.0
2013-07-10 12:30:00,77.87,77.96,77.87,77.94,11600.0,59.5531,59.622,59.5531,59.6067,11600.0
2013-07-10 13:00:00,77.93,77.94,77.89,77.92,19300.0,59.599,59.6067,59.5684,59.5914,19300.0
2013-07-10 13:30:00,77.93,78.0,77.91,77.94,25100.0,59.599,59.6525,59.5837,59.6067,25100.0
2013-07-10 14:00:00,77.91,78.32,77.88,78.07,176700.0,59.5837,59.8973,59.5608,59.7061,176700.0
2013-07-10 14:30:00,78.09,78.13,77.79,77.89,159700.0,59.7214,59.752,59.4919,59.5684,159700.0
2013-07-10 15:00:00,77.9,78.06,77.81,77.97,88100.0,59.5761,59.6984,59.5072,59.6296,88100.0
2013-07-10 15:30:00,77.97,78.05,77.89,78.02,85200.0,59.6296,59.6908,59.5684,59.6678,85200.0
2013-07-11 09:30:00,78.91,79.0,78.65,78.7,43500.0,60.3485,60.4173,60.1497,60.1879,43500.0
2013-07-11 10:00:00,78.7,78.74,78.63,78.7,36500.0,60.1879,60.2185,60.1344,60.1879,36500.0
2013-07-11 10:30:00,78.71,78.72,78.57,78.72,33700.0,60.1955,60.2032,60.0885,60.2032,33700.0
2013-07-11 11:00:00,78.71,78.78,78.7,78.77,37500.0,60.1955,60.2491,60.1879,60.2414,37500.0
2013-07-11 11:30:00,78.77,78.78,78.7,78.77,36100.0,60.2414,60.2491,60.1879,60.2414,36100.0
2013-07-11 12:00:00,78.76,78.76,78.65,78.68,20500.0,60.2338,60.2338,60.1497,60.1726,20500.0
2013-07-11 12:30:00,78.69,78.71,78.65,78.69,23400.0,60.1802,60.1955,60.1497,60.1802,23400.0
2013-07-11 13:00:00,78.69,78.73,78.68,78.7,43000.0,60.1802,60.2108,60.1726,60.1879,43000.0
2013-07-11 13:30:00,78.7,78.72,78.65,78.71,26500.0,60.1879,60.2032,60.1497,60.1955,26500.0
2013-07-11 14:00:00,78.7,78.9,78.7,78.88,83700.0,60.1879,60.3408,60.1879,60.3255,83700.0
2013-07-11 14:30:00,78.89,78.98,78.88,78.88,53300.0,60.3332,60.402,60.3255,60.3255,53300.0
2013-07-11 15:00:00,78.91,79.01,78.88,79.0,53000.0,60.3485,60.425,60.3255,60.4173,53000.0
2013-07-11 15:30:00,78.96,79.07,78.89,78.97,127000.0,60.3867,60.4709,60.3332,60.3944,127000.0
2013-07-12 09:30:00,78.9,79.02,78.89,78.95,53500.0,60.3408,60.4326,60.3332,60.3791,53500.0
2013-07-12 10:00:00,78.96,78.98,78.82,78.93,33500.0,60.3867,60.402,60.2797,60.3638,33500.0
2013-07-12 10:30:00,78.92,79.05,78.91,78.96,33200.0,60.3561,60.4556,60.3485,60.3867,33200.0
2013-07-12 11:00:00,78.96,78.99,78.93,78.94,35700.0,60.3867,60.4097,60.3638,60.3714,35700.0
2013-07-12 11:30:00,78.96,78.96,78.84,78.84,21000.0,60.3867,60.3867,60.295,60.295,21000.0
2013-07-12 12:00:00,78.84,78.91,78.84,78.9,13800.0,60.295,60.3485,60.295,60.3408,13800.0
2013-07-12 12:30:00,78.9,78.95,78.86,78.93,30300.0,60.3408,60.3791,60.3103,60.3638,30300.0
2013-07-12 13:00:00,78.94,78.97,78.86,78.95,29400.0,60.3714,60.3944,60.3103,60.3791,29400.0
2013-07-12 13:30:00,78.96,79.02,78.93,78.99,11000.0,60.3867,60.4326,60.3638,60.4097,11000.0
2013-07-12 14:00:00,78.99,79.0,78.87,78.91,22700.0,60.4097,60.4173,60.3179,60.3485,22700.0
2013-07-12 14:30:00,78.93,78.96,78.88,78.95,36000.0,60.3638,60.3867,60.3255,60.3791,36000.0
2013-07-12 15:00:00,78.93,78.96,78.89,78.96,11000.0,60.3638,60.3867,60.3332,60.3867,11000.0
2013-07-12 15:30:00,78.96,79.17,78.94,79.1,43600.0,60.3867,60.5473,60.3714,60.4938,43600.0
2013-07-15 09:30:00,79.26,79.26,79.14,79.19,26300.0,60.6162,60.6162,60.5244,60.5626,26300.0
2013-07-15 10:00:00,79.22,79.28,79.19,79.24,24400.0,60.5856,60.6315,60.5626,60.6009,24400.0
2013-07-15 10:30:00,79.24,79.29,79.22,79.28,17700.0,60.6009,60.6391,60.5856,60.6315,17700.0
2013-07-15 11:00:00,79.3,79.32,79.26,79.3,41100.0,60.6468,60.6621,60.6162,60.6468,41100.0
2013-07-15 11:30:00,79.33,79.38,79.31,79.34,15100.0,60.6697,60.7079,60.6544,60.6773,15100.0
2013-07-15 12:00:00,79.37,79.41,79.34,79.41,31000.0,60.7003,60.7309,60.6773,60.7309,31000.0
2013-07-15 12:30:00,79.39,79.41,79.34,79.35,56900.0,60.7156,60.7309,60.6773,60.685,56900.0
2013-07-15 13:00:00,79.36,79.39,79.33,79.37,22700.0,60.6926,60.7156,60.6697,60.7003,22700.0
2013-07-15 13:30:00,79.36,79.41,79.33,79.39,15500.0,60.6926,60.7309,60.6697,60.7156,15500.0
2013-07-15 14:00:00,79.38,79.48,79.38,79.45,37300.0,60.7079,60.7844,60.7079,60.7615,37300.0
2013-07-15 14:30:00,79.45,79.51,79.42,79.46,51500.0,60.7615,60.8074,60.7385,60.7691,51500.0
2013-07-15 15:00:00,79.47,79.48,79.41,79.42,40200.0,60.7768,60.7844,60.7309,60.7385,40200.0
2013-07-15 15:30:00,79.43,79.45,79.39,79.42,60400.0,60.7462,60.7615,60.7156,60.7385,60400.0
2013-07-16 09:30:00,79.46,79.48,79.28,79.3,22900.0,60.7691,60.7844,60.6315,60.6468,22900.0
2013-07-16 10:00:00,79.31,79.41,79.29,79.32,56100.0,60.6544,60.7309,60.6391,60.6621,56100.0
2013-07-16 10:30:00,79.31,79.35,79.19,79.19,30500.0,60.6544,60.685,60.5626,60.5626,30500.0
2013-07-16 11:00:00,79.21,79.21,79.1,79.1,57900.0,60.5779,60.5779,60.4938,60.4938,57900.0
2013-07-16 11:30:00,79.09,79.09,78.94,79.02,55600.0,60.4862,60.4862,60.3714,60.4326,55600.0
2013-07-16 12:00:00,79.01,79.06,78.98,79.05,29100.0,60.425,60.4632,60.402,60.4556,29100.0
2013-07-16 12:30:00,79.07,79.07,78.98,78.98,8600.0,60.4709,60.4709,60.402,60.402,8600.0
2013-07-16 13:00:00,78.96,78.96,78.85,78.91,14100.0,60.3867,60.3867,60.3026,60.3485,14100.0
2013-07-16 13:30:00,78.86,78.99,78.86,78.98,7600.0,60.3103,60.4097,60.3103,60.402,7600.0
2013-07-16 14:00:00,79.03,79.11,79.0,79.08,7400.0,60.4403,60.5014,60.4173,60.4785,7400.0
2013-07-16 14:30:00,79.08,79.11,79.03,79.07,14400.0,60.4785,60.5014,60.4403,60.4709,14400.0
2013-07-16 15:00:00,79.0,79.03,78.93,79.03,21500.0,60.4173,60.4403,60.3638,60.4403,21500.0
2013-07-16 15:30:00,79.04,79.1,79.01,79.08,33600.0,60.4479,60.4938,60.425,60.4785,33600.0
2013-07-17 09:30:00,79.4,79.45,79.22,79.3,38800.0,60.7232,60.7615,60.5856,60.6468,38800.0
2013-07-17 10:00:00,79.37,79.46,79.32,79.46,32300.0,60.7003,60.7691,60.6621,60.7691,32300.0
2013-07-17 10:30:00,79.47,79.54,79.26,79.37,28300.0,60.7768,60.8303,60.6162,60.7003,28300.0
2013-07-17 11:00:00,79.36,79.45,79.3,79.3,26900.0,60.6926,60.7615,60.6468,60.6468,26900.0
2013-07-17 11:30:00,79.32,79.35,79.19,79.23,21100.0,60.6621,60.685,60.5626,60.5932,21100.0
2013-07-17 12:00:00,79.26,79.39,79.23,79.32,30400.0,60.6162,60.7156,60.5932,60.6621,30400.0
2013-07-17 12:30:00,79.32,79.38,79.32,79.35,15000.0,60.6621,60.7079,60.6621,60.685,15000.0
2013-07-17 13:00:00,79.38,79.43,79.32,79.33,9300.0,60.7079,60.7462,60.6621,60.6697,9300.0
2013-07-17 13:30:00,79.32,79.37,79.3,79.37,82200.0,60.6621,60.7003,60.6468,60.7003,82200.0
2013-07-17 14:00:00,79.38,79.39,79.34,79.35,37800.0,60.7079,60.7156,60.6773,60.685,37800.0
2013-07-17 14:30:00,79.34,79.34,79.2,79.23,21500.0,60.6773,60.6773,60.5703,60.5932,21500.0
2013-07-17 15:00:00,79.22,79.3,79.21,79.26,20400.0,60.5856,60.6468,60.5779,60.6162,20400.0
2013-07-17 15:30:00,79.25,79.3,79.16,79.26,57700.0,60.6085,60.6468,60.5397,60.6162,57700.0
2013-07-18 09:30:00,79.5,79.75,79.47,79.74,165300.0,60.7997,60.9909,60.7768,60.9833,165300.0
2013-07-18 10:00:00,79.74,80.01,79.7,79.99,18100.0,60.9833,61.1897,60.9527,61.1745,18100.0
2013-07-18 10:30:00,80.02,80.07,79.95,80.05,114800.0,61.1974,61.2356,61.1439,61.2203,114800.0
2013-07-18 11:00:00,80.06,80.06,80.0,80.02,20500.0,61.228,61.228,61.1821,61.1974,20500.0
2013-07-18 11:30:00,80.02,80.08,79.96,79.99,17600.0,61.1974,61.2433,61.1515,61.1745,17600.0
2013-07-18 12:00:00,79.97,80.04,79.94,79.98,7900.0,61.1592,61.2127,61.1362,61.1668,7900.0
2013-07-18 12:30:00,79.97,79.98,79.89,79.91,54200.0,61.1592,61.1668,61.098,61.1133,54200.0
2013-07-18 13:00:00,79.92,79.95,79.84,79.89,19300.0,61.1209,61.1439,61.0597,61.098,19300.0
2013-07-18 13:30:00,79.86,79.97,79.86,79.94,10000.0,61.075,61.1592,61.075,61.1362,10000.0
2013-07-18 14:00:00,79.97,80.0,79.92,79.98,16700.0,61.1592,61.1821,61.1209,61.1668,16700.0
2013-07-18 14:30:00,80.0,80.06,80.0,80.02,15200.0,61.1821,61.228,61.1821,61.1974,15200.0
2013-07-18 15:00:00,80.01,80.02,79.9,79.96,12300.0,61.1897,61.1974,61.1056,61.1515,12300.0
2013-07-18 15:30:00,79.95,79.97,79.86,79.97,51100.0,61.1439,61.1592,61.075,61.1592,51100.0
2013-07-19 09:30:00,79.91,79.99,79.75,79.87,124400.0,61.1133,61.1745,60.9909,61.0827,124400.0
2013-07-19 10:00:00,79.89,80.02,79.86,79.91,42300.0,61.098,61.1974,61.075,61.1133,42300.0
2013-07-19 10:30:00,79.93,80.03,79.91,79.97,22800.0,61.1286,61.205,61.1133,61.1592,22800.0
2013-07-19 11:00:00,80.01,80.08,79.96,80.08,23800.0,61.1897,61.2433,61.1515,61.2433,23800.0
2013-07-19 11:30:00,80.07,80.07,79.96,79.98,58500.0,61.2356,61.2356,61.1515,61.1668,58500.0
2013-07-19 12:00:00,80.0,80.03,79.98,80.02,5200.0,61.1821,61.205,61.1668,61.1974,5200.0
2013-07-19 12:30:00,80.02,80.02,79.98,80.0,9500.0,61.1974,61.1974,61.1668,61.1821,9500.0
2013-07-19 13:00:00,80.02,80.06,79.98,79.98,11300.0,61.1974,61.228,61.1668,61.1668,11300.0
2013-07-19 13:30:00,79.99,80.07,79.99,80.06,21700.0,61.1745,61.2356,61.1745,61.228,21700.0
2013-07-19 14:00:00,80.06,80.15,80.04,80.14,17700.0,61.228,61.2968,61.2127,61.2892,17700.0
2013-07-19 14:30:00,80.14,80.14,80.1,80.13,16400.0,61.2892,61.2892,61.2586,61.2815,16400.0
2013-07-19 15:00:00,80.11,80.17,80.1,80.13,22000.0,61.2662,61.3121,61.2586,61.2815,22000.0
2013-07-19 15:30:00,80.16,80.23,80.14,80.23,46400.0,61.3045,61.358,61.2892,61.358,46400.0
2013-07-22 09:30:00,80.33,80.33,80.2,80.27,21900.0,61.4345,61.4345,61.3351,61.3886,21900.0
2013-07-22 10:00:00,80.25,80.34,80.19,80.29,41500.0,61.3733,61.4421,61.3274,61.4039,41500.0
2013-07-22 10:30:00,80.28,80.38,80.26,80.36,39000.0,61.3962,61.4727,61.3809,61.4574,39000.0
2013-07-22 11:00:00,80.35,80.49,80.35,80.49,42500.0,61.4498,61.5568,61.4498,61.5568,42500.0
2013-07-22 11:30:00,80.48,80.51,80.39,80.39,25000.0,61.5492,61.5721,61.4804,61.4804,25000.0
2013-07-22 12:00:00,80.39,80.43,80.36,80.36,8600.0,61.4804,61.511,61.4574,61.4574,8600.0
2013-07-22 12:30:00,80.41,80.44,80.36,80.41,5800.0,61.4957,61.5186,61.4574,61.4957,5800.0
2013-07-22 13:00:00,80.42,80.43,80.34,80.36,17100.0,61.5033,61.511,61.4421,61.4574,17100.0
2013-07-22 13:30:00,80.37,80.38,80.31,80.34,17800.0,61.4651,61.4727,61.4192,61.4421,17800.0
2013-07-22 14:00:00,80.34,80.4,80.32,80.37,25000.0,61.4421,61.488,61.4268,61.4651,25000.0
2013-07-22 14:30:00,80.38,80.44,80.36,80.44,46400.0,61.4727,61.5186,61.4574,61.5186,46400.0
2013-07-22 15:00:00,80.44,80.44,80.39,80.42,21800.0,61.5186,61.5186,61.4804,61.5033,21800.0
2013-07-22 15:30:00,80.41,80.42,80.31,80.4,47000.0,61.4957,61.5033,61.4192,61.488,47000.0
2013-07-23 09:30:00,80.61,80.61,80.47,80.52,45900.0,61.6486,61.6486,61.5415,61.5798,45900.0
2013-07-23 10:00:00,80.51,80.51,80.39,80.43,67500.0,61.5721,61.5721,61.4804,61.511,67500.0
2013-07-23 10:30:00,80.41,80.42,80.34,80.35,43800.0,61.4957,61.5033,61.4421,61.4498,43800.0
2013-07-23 11:00:00,80.34,80.4,80.29,80.39,82400.0,61.4421,61.488,61.4039,61.4804,82400.0
2013-07-23 11:30:00,80.39,80.46,80.36,80.42,22900.0,61.4804,61.5339,61.4574,61.5033,22900.0
2013-07-23 12:00:00,80.4,80.45,80.36,80.45,8800.0,61.488,61.5262,61.4574,61.5262,8800.0
2013-07-23 12:30:00,80.43,80.44,80.38,80.4,8200.0,61.511,61.5186,61.4727,61.488,8200.0
2013-07-23 13:00:00,80.43,80.5,80.43,80.46,12400.0,61.511,61.5645,61.511,61.5339,12400.0
2013-07-23 13:30:00,80.5,80.5,80.43,80.43,13300.0,61.5645,61.5645,61.511,61.511,13300.0
2013-07-23 14:00:00,80.43,80.48,80.43,80.46,11500.0,61.511,61.5492,61.511,61.5339,11500.0
2013-07-23 14:30:00,80.46,80.56,80.45,80.52,20600.0,61.5339,61.6104,61.5262,61.5798,20600.0
2013-07-23 15:00:00,80.53,80.54,80.48,80.49,30900.0,61.5874,61.5951,61.5492,61.5568,30900.0
2013-07-23 15:30:00,80.5,80.52,80.37,80.42,49900.0,61.5645,61.5798,61.4651,61.5033,49900.0
2013-07-24 09:30:00,80.59,80.59,80.2,80.2,24200.0,61.6333,61.6333,61.3351,61.3351,24200.0
2013-07-24 10:00:00,80.17,80.27,79.97,79.99,46000.0,61.3121,61.3886,61.1592,61.1745,46000.0
2013-07-24 10:30:00,80.0,80.12,79.98,80.05,22400.0,61.1821,61.2739,61.1668,61.2203,22400.0
2013-07-24 11:00:00,80.08,80.08,80.0,80.07,25500.0,61.2433,61.2433,61.1821,61.2356,25500.0
2013-07-24 11:30:00,80.11,80.13,80.03,80.03,12300.0,61.2662,61.2815,61.205,61.205,12300.0
2013-07-24 12:00:00,80.0,80.02,79.84,79.89,10900.0,61.1821,61.1974,61.0597,61.098,10900.0
2013-07-24 12:30:00,79.86,79.92,79.83,79.83,11200.0,61.075,61.1209,61.0521,61.0521,11200.0
2013-07-24 13:00:00,79.86,79.92,79.76,79.81,13500.0,61.075,61.1209,60.9986,61.0368,13500.0
2013-07-24 13:30:00,79.78,79.8,79.7,79.76,15900.0,61.0138,61.0291,60.9527,60.9986,15900.0
2013-07-24 14:00:00,79.79,79.9,79.78,79.86,6100.0,61.0215,61.1056,61.0138,61.075,6100.0
2013-07-24 14:30:00,79.85,79.89,79.77,79.86,21300.0,61.0674,61.098,61.0062,61.075,21300.0
2013-07-24 15:00:00,79.86,79.86,79.73,79.84,13900.0,61.075,61.075,60.9756,61.0597,13900.0
2013-07-24 15:30:00,79.83,79.91,79.75,79.9,17500.0,61.0521,61.1133,60.9909,61.1056,17500.0
2013-07-25 09:30:00,79.77,79.84,79.54,79.79,28900.0,61.0062,61.0597,60.8303,61.0215,28900.0
2013-07-25 10:00:00,79.81,79.9,79.78,79.81,20000.0,61.0368,61.1056,61.0138,61.0368,20000.0
2013-07-25 10:30:00,79.81,79.84,79.7,79.78,20700.0,61.0368,61.0597,60.9527,61.0138,20700.0
2013-07-25 11:00:00,79.78,79.78,79.57,79.58,13600.0,61.0138,61.0138,60.8532,60.8609,13600.0
2013-07-25 11:30:00,79.57,79.67,79.55,79.65,16500.0,60.8532,60.9297,60.8379,60.9144,16500.0
2013-07-25 12:00:00,79.62,79.81,79.62,79.79,8700.0,60.8915,61.0368,60.8915,61.0215,8700.0
2013-07-25 12:30:00,79.8,79.97,79.79,79.96,15300.0,61.0291,61.1592,61.0215,61.1515,15300.0
2013-07-25 13:00:00,79.96,79.97,79.9,79.94,97600.0,61.1515,61.1592,61.1056,61.1362,97600.0
2013-07-25 13:30:00,79.95,79.98,79.9,79.92,31400.0,61.1439,61.1668,61.1056,61.1209,31400.0
2013-07-25 14:00:00,79.92,80.02,79.83,79.83,26300.0,61.1209,61.1974,61.0521,61.0521,26300.0
2013-07-25 14:30:00,79.88,79.9,79.79,79.8,51900.0,61.0903,61.1056,61.0215,61.0291,51900.0
2013-07-25 15:00:00,79.79,80.04,79.79,80.0,112300.0,61.0215,61.2127,61.0215,61.1821,112300.0
2013-07-25 15:30:00,80.01,80.1,79.98,80.09,51200.0,61.1897,61.2586,61.1668,61.2509,51200.0
2013-07-26 09:30:00,79.72,79.81,79.66,79.74,37800.0,60.968,61.0368,60.9221,60.9833,37800.0
2013-07-26 10:00:00,79.76,79.83,79.6,79.61,27300.0,60.9986,61.0521,60.8762,60.8838,27300.0
2013-07-26 10:30:00,79.59,79.63,79.33,79.35,33600.0,60.8685,60.8991,60.6697,60.685,33600.0
2013-07-26 11:00:00,79.36,79.46,79.31,79.41,17000.0,60.6926,60.7691,60.6544,60.7309,17000.0
2013-07-26 11:30:00,79.42,79.56,79.41,79.54,21400.0,60.7385,60.8456,60.7309,60.8303,21400.0
2013-07-26 12:00:00,79.55,79.66,79.55,79.64,10500.0,60.8379,60.9221,60.8379,60.9068,10500.0
2013-07-26 12:30:00,79.64,79.71,79.64,79.64,15800.0,60.9068,60.9603,60.9068,60.9068,15800.0
2013-07-26 13:00:00,79.63,79.81,79.63,79.8,11000.0,60.8991,61.0368,60.8991,61.0291,11000.0
2013-07-26 13:30:00,79.79,79.81,79.74,79.76,12000.0,61.0215,61.0368,60.9833,60.9986,12000.0
2013-07-26 14:00:00,79.76,79.87,79.7,79.7,17500.0,60.9986,61.0827,60.9527,60.9527,17500.0
2013-07-26 14:30:00,79.7,79.87,79.7,79.83,19700.0,60.9527,61.0827,60.9527,61.0521,19700.0
2013-07-26 15:00:00,79.83,79.95,79.8,79.89,22200.0,61.0521,61.1439,61.0291,61.098,22200.0
2013-07-26 15:30:00,79.9,80.06,79.86,80.05,34000.0,61.1056,61.228,61.075,61.2203,34000.0
2013-07-29 09:30:00,79.88,79.94,79.78,79.89,42100.0,61.0903,61.1362,61.0138,61.098,42100.0
2013-07-29 10:00:00,79.86,79.92,79.72,79.84,57600.0,61.075,61.1209,60.968,61.0597,57600.0
2013-07-29 10:30:00,79.79,79.83,79.7,79.8,313400.0,61.0215,61.0521,60.9527,61.0291,313400.0
2013-07-29 11:00:00,79.82,79.83,79.59,79.61,237300.0,61.0444,61.0521,60.8685,60.8838,237300.0
2013-07-29 11:30:00,79.62,79.66,79.56,79.63,6700.0,60.8915,60.9221,60.8456,60.8991,6700.0
2013-07-29 12:00:00,79.63,79.69,79.61,79.69,21600.0,60.8991,60.945,60.8838,60.945,21600.0
2013-07-29 12:30:00,79.67,79.73,79.64,79.68,177200.0,60.9297,60.9756,60.9068,60.9374,177200.0
2013-07-29 13:00:00,79.71,79.75,79.68,79.69,123900.0,60.9603,60.9909,60.9374,60.945,123900.0
2013-07-29 13:30:00,79.69,79.72,79.63,79.7,803100.0,60.945,60.968,60.8991,60.9527,803100.0
2013-07-29 14:00:00,79.7,79.84,79.7,79.83,49100.0,60.9527,61.0597,60.9527,61.0521,49100.0
2013-07-29 14:30:00,79.84,79.87,79.79,79.79,163100.0,61.0597,61.0827,61.0215,61.0215,163100.0
2013-07-29 15:00:00,79.8,79.83,79.74,79.8,90500.0,61.0291,61.0521,60.9833,61.0291,90500.0
2013-07-29 15:30:00,79.81,79.84,79.68,79.77,66400.0,61.0368,61.0597,60.9374,61.0062,66400.0
2013-07-30 09:30:00,79.99,80.13,79.92,79.93,20500.0,61.1745,61.2815,61.1209,61.1286,20500.0
2013-07-30 10:00:00,79.93,80.0,79.9,79.96,22300.0,61.1286,61.1821,61.1056,61.1515,22300.0
2013-07-30 10:30:00,79.95,79.95,79.77,79.8,27900.0,61.1439,61.1439,61.0062,61.0291,27900.0
2013-07-30 11:00:00,79.79,79.86,79.77,79.83,30000.0,61.0215,61.075,61.0062,61.0521,30000.0
2013-07-30 11:30:00,79.82,79.88,79.8,79.82,22100.0,61.0444,61.0903,61.0291,61.0444,22100.0
2013-07-30 12:00:00,79.82,79.84,79.71,79.75,19000.0,61.0444,61.0597,60.9603,60.9909,19000.0
2013-07-30 12:30:00,79.76,79.81,79.72,79.76,20900.0,60.9986,61.0368,60.968,60.9986,20900.0
2013-07-30 13:00:00,79.77,79.77,79.56,79.56,73200.0,61.0062,61.0062,60.8456,60.8456,73200.0
2013-07-30 13:30:00,79.54,79.6,79.47,79.59,33000.0,60.8303,60.8762,60.7768,60.8685,33000.0
2013-07-30 14:00:00,79.57,79.59,79.51,79.58,47700.0,60.8532,60.8685,60.8074,60.8609,47700.0
2013-07-30 14:30:00,79.58,79.65,79.58,79.61,34600.0,60.8609,60.9144,60.8609,60.8838,34600.0
2013-07-30 15:00:00,79.6,79.76,79.56,79.76,29500.0,60.8762,60.9986,60.8456,60.9986,29500.0
2013-07-30 15:30:00,79.76,79.79,79.67,79.69,57400.0,60.9986,61.0215,60.9297,60.945,57400.0
2013-07-31 09:30:00,79.82,79.93,79.82,79.9,18000.0,61.0444,61.1286,61.0444,61.1056,18000.0
2013-07-31 10:00:00,79.92,80.13,79.87,80.12,18900.0,61.1209,61.2815,61.0827,61.2739,18900.0
2013-07-31 10:30:00,80.12,80.25,80.11,80.23,14500.0,61.2739,61.3733,61.2662,61.358,14500.0
2013-07-31 11:00:00,80.24,80.24,80.11,80.11,22200.0,61.3656,61.3656,61.2662,61.2662,22200.0
2013-07-31 11:30:00,80.08,80.14,80.08,80.11,39800.0,61.2433,61.2892,61.2433,61.2662,39800.0
2013-07-31 12:00:00,80.1,80.14,80.08,80.08,8300.0,61.2586,61.2892,61.2433,61.2433,8300.0
2013-07-31 12:30:00,80.06,80.06,79.93,79.94,3300.0,61.228,61.228,61.1286,61.1362,3300.0
2013-07-31 13:00:00,79.95,79.95,79.88,79.9,7300.0,61.1439,61.1439,61.0903,61.1056,7300.0
2013-07-31 13:30:00,79.9,79.97,79.89,79.94,36600.0,61.1056,61.1592,61.098,61.1362,36600.0
2013-07-31 14:00:00,79.95,80.2,79.78,80.03,81500.0,61.1439,61.3351,61.0138,61.205,81500.0
2013-07-31 14:30:00,80.09,80.37,80.09,80.34,37500.0,61.2509,61.4651,61.2509,61.4421,37500.0
2013-07-31 15:00:00,80.36,80.36,80.08,80.17,19200.0,61.4574,61.4574,61.2433,61.3121,19200.0
2013-07-31 15:30:00,80.17,80.17,79.71,79.78,91400.0,61.3121,61.3121,60.9603,61.0138,91400.0
2013-08-01 09:30:00,80.44,80.58,80.38,80.52,71200.0,61.5186,61.6257,61.4727,61.5798,71200.0
2013-08-01 10:00:00,80.51,80.7,80.51,80.68,28100.0,61.5721,61.7174,61.5721,61.7021,28100.0
2013-08-01 10:30:00,80.68,80.68,80.52,80.56,17100.0,61.7021,61.7021,61.5798,61.6104,17100.0
2013-08-01 11:00:00,80.56,80.58,80.49,80.56,75500.0,61.6104,61.6257,61.5568,61.6104,75500.0
2013-08-01 11:30:00,80.56,80.62,80.54,80.58,142400.0,61.6104,61.6563,61.5951,61.6257,142400.0
2013-08-01 12:00:00,80.59,80.67,80.53,80.64,51600.0,61.6333,61.6945,61.5874,61.6716,51600.0
2013-08-01 12:30:00,80.65,80.68,80.58,80.62,62500.0,61.6792,61.7021,61.6257,61.6563,62500.0
2013-08-01 13:00:00,80.62,80.64,80.57,80.59,43700.0,61.6563,61.6716,61.618,61.6333,43700.0
2013-08-01 13:30:00,80.6,80.68,80.58,80.67,58300.0,61.641,61.7021,61.6257,61.6945,58300.0
2013-08-01 14:00:00,80.67,80.78,80.66,80.76,109300.0,61.6945,61.7786,61.6869,61.7633,109300.0
2013-08-01 14:30:00,80.77,80.79,80.71,80.72,72900.0,61.771,61.7863,61.7251,61.7327,72900.0
2013-08-01 15:00:00,80.72,80.75,80.61,80.66,123900.0,61.7327,61.7557,61.6486,61.6869,123900.0
2013-08-01 15:30:00,80.67,80.81,80.66,80.74,149400.0,61.6945,61.8016,61.6869,61.748,149400.0
2013-08-02 09:30:00,80.7,80.7,80.44,80.51,45500.0,61.7174,61.7174,61.5186,61.5721,45500.0
2013-08-02 10:00:00,80.51,80.69,80.48,80.69,33200.0,61.5721,61.7098,61.5492,61.7098,33200.0
2013-08-02 10:30:00,80.65,80.66,80.53,80.53,28200.0,61.6792,61.6869,61.5874,61.5874,28200.0
2013-08-02 11:00:00,80.56,80.61,80.47,80.59,21600.0,61.6104,61.6486,61.5415,61.6333,21600.0
2013-08-02 11:30:00,80.59,80.67,80.59,80.64,24300.0,61.6333,61.6945,61.6333,61.6716,24300.0
2013-08-02 12:00:00,80.64,80.68,80.62,80.63,20000.0,61.6716,61.7021,61.6563,61.6639,20000.0
2013-08-02 12:30:00,80.65,80.74,80.64,80.69,17100.0,61.6792,61.748,61.6716,61.7098,17100.0
2013-08-02 13:00:00,80.69,80.74,80.65,80.68,16400.0,61.7098,61.748,61.6792,61.7021,16400.0
2013-08-02 13:30:00,80.68,80.69,80.63,80.65,18300.0,61.7021,61.7098,61.6639,61.6792,18300.0
2013-08-02 14:00:00,80.66,80.69,80.64,80.66,86500.0,61.6869,61.7098,61.6716,61.6869,86500.0
2013-08-02 14:30:00,80.65,80.71,80.6,80.68,20000.0,61.6792,61.7251,61.641,61.7021,20000.0
2013-08-02 15:00:00,80.7,80.73,80.68,80.73,19300.0,61.7174,61.7404,61.7021,61.7404,19300.0
2013-08-02 15:30:00,80.72,80.84,80.7,80.84,52200.0,61.7327,61.8245,61.7174,61.8245,52200.0
2013-08-05 09:30:00,80.73,80.73,80.51,80.67,80700.0,61.7404,61.7404,61.5721,61.6945,80700.0
2013-08-05 10:00:00,80.67,80.73,80.65,80.71,49500.0,61.6945,61.7404,61.6792,61.7251,49500.0
2013-08-05 10:30:00,80.71,80.82,80.71,80.75,17800.0,61.7251,61.8092,61.7251,61.7557,17800.0
2013-08-05 11:00:00,80.76,80.8,80.75,80.78,17500.0,61.7633,61.7939,61.7557,61.7786,17500.0
2013-08-05 11:30:00,80.77,80.77,80.69,80.72,14400.0,61.771,61.771,61.7098,61.7327,14400.0
2013-08-05 12:00:00,80.72,80.77,80.71,80.75,9200.0,61.7327,61.771,61.7251,61.7557,9200.0
2013-08-05 12:30:00,80.75,80.75,80.67,80.69,17400.0,61.7557,61.7557,61.6945,61.7098,17400.0
2013-08-05 13:00:00,80.68,80.68,80.57,80.65,15400.0,61.7021,61.7021,61.618,61.6792,15400.0
2013-08-05 13:30:00,80.63,80.68,80.61,80.66,10000.0,61.6639,61.7021,61.6486,61.6869,10000.0
2013-08-05 14:00:00,80.63,80.68,80.6,80.63,40800.0,61.6639,61.7021,61.641,61.6639,40800.0
2013-08-05 14:30:00,80.64,80.67,80.62,80.67,14500.0,61.6716,61.6945,61.6563,61.6945,14500.0
2013-08-05 15:00:00,80.65,80.69,80.62,80.69,14000.0,61.6792,61.7098,61.6563,61.7098,14000.0
2013-08-05 15:30:00,80.68,80.7,80.63,80.66,29600.0,61.7021,61.7174,61.6639,61.6869,29600.0
2013-08-06 09:30:00,80.5,80.58,80.3,80.37,45900.0,61.5645,61.6257,61.4115,61.4651,45900.0
2013-08-06 10:00:00,80.37,80.37,80.2,80.21,13100.0,61.4651,61.4651,61.3351,61.3427,13100.0
2013-08-06 10:30:00,80.15,80.15,80.02,80.02,22600.0,61.2968,61.2968,61.1974,61.1974,22600.0
2013-08-06 11:00:00,80.01,80.17,79.98,80.13,25400.0,61.1897,61.3121,61.1668,61.2815,25400.0
2013-08-06 11:30:00,80.13,80.17,80.12,80.17,38600.0,61.2815,61.3121,61.2739,61.3121,38600.0
2013-08-06 12:00:00,80.16,80.18,80.07,80.1,7200.0,61.3045,61.3198,61.2356,61.2586,7200.0
2013-08-06 12:30:00,80.11,80.23,80.11,80.22,9600.0,61.2662,61.358,61.2662,61.3503,9600.0
2013-08-06 13:00:00,80.24,80.26,80.22,80.25,9200.0,61.3656,61.3809,61.3503,61.3733,9200.0
2013-08-06 13:30:00,80.24,80.25,80.14,80.14,10100.0,61.3656,61.3733,61.2892,61.2892,10100.0
2013-08-06 14:00:00,80.1,80.19,80.07,80.16,19400.0,61.2586,61.3274,61.2356,61.3045,19400.0
2013-08-06 14:30:00,80.18,80.18,80.07,80.12,13500.0,61.3198,61.3198,61.2356,61.2739,13500.0
2013-08-06 15:00:00,80.13,80.17,80.12,80.15,27900.0,61.2815,61.3121,61.2739,61.2968,27900.0
2013-08-06 15:30:00,80.14,80.19,80.07,80.15,32500.0,61.2892,61.3274,61.2356,61.2968,32500.0
2013-08-07 09:30:00,79.8,79.91,79.72,79.72,42300.0,61.0291,61.1133,60.968,60.968,42300.0
2013-08-07 10:00:00,79.69,79.69,79.6,79.64,15600.0,60.945,60.945,60.8762,60.9068,15600.0
2013-08-07 10:30:00,79.61,79.77,79.61,79.76,21800.0,60.8838,61.0062,60.8838,60.9986,21800.0
2013-08-07 11:00:00,79.76,79.8,79.73,79.74,23900.0,60.9986,61.0291,60.9756,60.9833,23900.0
2013-08-07 11:30:00,79.73,79.77,79.68,79.74,18100.0,60.9756,61.0062,60.9374,60.9833,18100.0
2013-08-07 12:00:00,79.75,79.8,79.74,79.79,14700.0,60.9909,61.0291,60.9833,61.0215,14700.0
2013-08-07 12:30:00,79.79,79.89,79.77,79.89,13100.0,61.0215,61.098,61.0062,61.098,13100.0
2013-08-07 13:00:00,79.9,79.95,79.89,79.93,15600.0,61.1056,61.1439,61.098,61.1286,15600.0
2013-08-07 13:30:00,79.93,79.95,79.83,79.91,9900.0,61.1286,61.1439,61.0521,61.1133,9900.0
2013-08-07 14:00:00,79.9,79.92,79.79,79.83,10600.0,61.1056,61.1209,61.0215,61.0521,10600.0
2013-08-07 14:30:00,79.84,79.89,79.82,79.87,10200.0,61.0597,61.098,61.0444,61.0827,10200.0
2013-08-07 15:00:00,79.87,80.0,79.87,79.92,19000.0,61.0827,61.1821,61.0827,61.1209,19000.0
2013-08-07 15:30:00,79.93,79.97,79.86,79.88,28500.0,61.1286,61.1592,61.075,61.0903,28500.0
2013-08-08 09:30:00,80.28,80.33,80.18,80.24,27800.0,61.3962,61.4345,61.3198,61.3656,27800.0
2013-08-08 10:00:00,80.25,80.27,80.01,80.05,39200.0,61.3733,61.3886,61.1897,61.2203,39200.0
2013-08-08 10:30:00,80.03,80.03,79.79,79.87,16300.0,61.205,61.205,61.0215,61.0827,16300.0
2013-08-08 11:00:00,79.89,79.89,79.82,79.85,9100.0,61.098,61.098,61.0444,61.0674,9100.0
2013-08-08 11:30:00,79.9,79.98,79.88,79.98,12700.0,61.1056,61.1668,61.0903,61.1668,12700.0
2013-08-08 12:00:00,79.98,80.19,79.98,80.18,30900.0,61.1668,61.3274,61.1668,61.3198,30900.0
2013-08-08 12:30:00,80.19,80.29,80.17,80.27,18400.0,61.3274,61.4039,61.3121,61.3886,18400.0
2013-08-08 13:00:00,80.27,80.34,80.23,80.26,25700.0,61.3886,61.4421,61.358,61.3809,25700.0
2013-08-08 13:30:00,80.27,80.3,80.22,80.3,28100.0,61.3886,61.4115,61.3503,61.4115,28100.0
2013-08-08 14:00:00,80.33,80.36,80.27,80.36,22900.0,61.4345,61.4574,61.3886,61.4574,22900.0
2013-08-08 14:30:00,80.36,80.38,80.26,80.29,25600.0,61.4574,61.4727,61.3809,61.4039,25600.0
2013-08-08 15:00:00,80.28,80.31,80.23,80.27,25900.0,61.3962,61.4192,61.358,61.3886,25900.0
2013-08-08 15:30:00,80.26,80.31,80.2,80.2,35100.0,61.3809,61.4192,61.3351,61.3351,35100.0
2013-08-09 09:30:00,80.11,80.34,80.04,80.27,22900.0,61.2662,61.4421,61.2127,61.3886,22900.0
2013-08-09 10:00:00,80.3,80.3,79.99,80.04,46900.0,61.4115,61.4115,61.1745,61.2127,46900.0
2013-08-09 10:30:00,80.06,80.15,79.98,79.98,15100.0,61.228,61.2968,61.1668,61.1668,15100.0
2013-08-09 11:00:00,79.98,79.98,79.68,79.76,16700.0,61.1668,61.1668,60.9374,60.9986,16700.0
2013-08-09 11:30:00,79.76,79.93,79.74,79.89,25200.0,60.9986,61.1286,60.9833,61.098,25200.0
2013-08-09 12:00:00,79.88,79.98,79.81,79.93,8600.0,61.0903,61.1668,61.0368,61.1286,8600.0
2013-08-09 12:30:00,79.95,80.06,79.95,80.0,13700.0,61.1439,61.228,61.1439,61.1821,13700.0
2013-08-09 13:00:00,80.0,80.11,79.97,80.11,13100.0,61.1821,61.2662,61.1592,61.2662,13100.0
2013-08-09 13:30:00,80.11,80.14,80.06,80.08,21700.0,61.2662,61.2892,61.228,61.2433,21700.0
2013-08-09 14:00:00,80.08,80.12,80.01,80.09,15700.0,61.2433,61.2739,61.1897,61.2509,15700.0
2013-08-09 14:30:00,80.09,80.11,79.97,80.04,12300.0,61.2509,61.2662,61.1592,61.2127,12300.0
2013-08-09 15:00:00,80.07,80.1,80.02,80.03,20500.0,61.2356,61.2586,61.1974,61.205,20500.0
2013-08-09 15:30:00,80.04,80.05,79.93,79.98,41600.0,61.2127,61.2203,61.1286,61.1668,41600.0
2013-08-12 09:30:00,79.51,79.79,79.51,79.75,33100.0,60.8074,61.0215,60.8074,60.9909,33100.0
2013-08-12 10:00:00,79.73,79.85,79.7,79.72,331000.0,60.9756,61.0674,60.9527,60.968,331000.0
2013-08-12 10:30:00,79.73,79.88,79.72,79.86,361200.0,60.9756,61.0903,60.968,61.075,361200.0
2013-08-12 11:00:00,79.85,79.9,79.79,79.89,39400.0,61.0674,61.1056,61.0215,61.098,39400.0
2013-08-12 11:30:00,79.89,79.91,79.78,79.81,16300.0,61.098,61.1133,61.0138,61.0368,16300.0
2013-08-12 12:00:00,79.81,79.83,79.75,79.75,38300.0,61.0368,61.0521,60.9909,60.9909,38300.0
2013-08-12 12:30:00,79.73,79.79,79.68,79.78,33700.0,60.9756,61.0215,60.9374,61.0138,33700.0
2013-08-12 13:00:00,79.8,79.83,79.67,79.72,16500.0,61.0291,61.0521,60.9297,60.968,16500.0
2013-08-12 13:30:00,79.73,79.8,79.64,79.69,32500.0,60.9756,61.0291,60.9068,60.945,32500.0
2013-08-12 14:00:00,79.69,79.73,79.67,79.7,27700.0,60.945,60.9756,60.9297,60.9527,27700.0
2013-08-12 14:30:00,79.69,79.74,79.66,79.74,61400.0,60.945,60.9833,60.9221,60.9833,61400.0
2013-08-12 15:00:00,79.74,79.81,79.7,79.78,121400.0,60.9833,61.0368,60.9527,61.0138,121400.0
2013-08-12 15:30:00,79.78,79.86,79.77,79.81,525600.0,61.0138,61.075,61.0062,61.0368,525600.0
2013-08-13 09:30:00,79.98,79.99,79.77,79.83,464100.0,61.1668,61.1745,61.0062,61.0521,464100.0
2013-08-13 10:00:00,79.82,79.82,79.54,79.63,72600.0,61.0444,61.0444,60.8303,60.8991,72600.0
2013-08-13 10:30:00,79.61,79.71,79.56,79.64,69600.0,60.8838,60.9603,60.8456,60.9068,69600.0
2013-08-13 11:00:00,79.63,79.79,79.63,79.79,34000.0,60.8991,61.0215,60.8991,61.0215,34000.0
2013-08-13 11:30:00,79.79,79.83,79.76,79.77,30700.0,61.0215,61.0521,60.9986,61.0062,30700.0
2013-08-13 12:00:00,79.76,79.96,79.74,79.95,39200.0,60.9986,61.1515,60.9833,61.1439,39200.0
2013-08-13 12:30:00,79.96,80.1,79.96,80.05,32500.0,61.1515,61.2586,61.1515,61.2203,32500.0
2013-08-13 13:00:00,80.05,80.18,80.03,80.17,26200.0,61.2203,61.3198,61.205,61.3121,26200.0
2013-08-13 13:30:00,80.16,80.16,80.07,80.09,12800.0,61.3045,61.3045,61.2356,61.2509,12800.0
2013-08-13 14:00:00,80.09,80.11,80.07,80.09,19000.0,61.2509,61.2662,61.2356,61.2509,19000.0
2013-08-13 14:30:00,80.08,80.08,79.95,80.02,14000.0,61.2433,61.2433,61.1439,61.1974,14000.0
2013-08-13 15:00:00,80.03,80.08,80.0,80.08,25700.0,61.205,61.2433,61.1821,61.2433,25700.0
2013-08-13 15:30:00,80.06,80.06,79.97,79.99,22600.0,61.228,61.228,61.1592,61.1745,22600.0
2013-08-14 09:30:00,79.96,80.06,79.84,79.93,29500.0,61.1515,61.228,61.0597,61.1286,29500.0
2013-08-14 10:00:00,79.94,79.97,79.74,79.8,17600.0,61.1362,61.1592,60.9833,61.0291,17600.0
2013-08-14 10:30:00,79.83,79.86,79.61,79.69,13400.0,61.0521,61.075,60.8838,60.945,13400.0
2013-08-14 11:00:00,79.66,79.76,79.64,79.72,18800.0,60.9221,60.9986,60.9068,60.968,18800.0
2013-08-14 11:30:00,79.72,79.77,79.62,79.7,21300.0,60.968,61.0062,60.8915,60.9527,21300.0
2013-08-14 12:00:00,79.68,79.77,79.66,79.77,8800.0,60.9374,61.0062,60.9221,61.0062,8800.0
2013-08-14 12:30:00,79.79,79.8,79.68,79.7,10600.0,61.0215,61.0291,60.9374,60.9527,10600.0
2013-08-14 13:00:00,79.71,79.76,79.68,79.69,11800.0,60.9603,60.9986,60.9374,60.945,11800.0
2013-08-14 13:30:00,79.68,79.68,79.56,79.66,13600.0,60.9374,60.9374,60.8456,60.9221,13600.0
2013-08-14 14:00:00,79.66,79.7,79.58,79.62,9800.0,60.9221,60.9527,60.8609,60.8915,9800.0
2013-08-14 14:30:00,79.62,79.7,79.6,79.66,14100.0,60.8915,60.9527,60.8762,60.9221,14100.0
2013-08-14 15:00:00,79.67,79.8,79.63,79.71,23400.0,60.9297,61.0291,60.8991,60.9603,23400.0
2013-08-14 15:30:00,79.68,79.7,79.59,79.59,40900.0,60.9374,60.9527,60.8685,60.8685,40900.0
2013-08-15 09:30:00,78.93,79.0,78.64,78.65,62000.0,60.3638,60.4173,60.142,60.1497,62000.0
2013-08-15 10:00:00,78.66,78.71,78.47,78.66,30900.0,60.1573,60.1955,60.012,60.1573,30900.0
2013-08-15 10:30:00,78.64,78.68,78.44,78.52,20600.0,60.142,60.1726,59.989,60.0502,20600.0
2013-08-15 11:00:00,78.54,78.74,78.53,78.73,19100.0,60.0655,60.2185,60.0579,60.2108,19100.0
2013-08-15 11:30:00,78.74,78.78,78.67,78.67,18600.0,60.2185,60.2491,60.1649,60.1649,18600.0
2013-08-15 12:00:00,78.69,78.78,78.66,78.74,9400.0,60.1802,60.2491,60.1573,60.2185,9400.0
2013-08-15 12:30:00,78.79,78.82,78.63,78.65,18000.0,60.2567,60.2797,60.1344,60.1497,18000.0
2013-08-15 13:00:00,78.67,78.67,78.48,78.53,16500.0,60.1649,60.1649,60.0196,60.0579,16500.0
2013-08-15 13:30:00,78.54,78.65,78.54,78.55,17100.0,60.0655,60.1497,60.0655,60.0732,17100.0
2013-08-15 14:00:00,78.55,78.63,78.38,78.59,40500.0,60.0732,60.1344,59.9432,60.1038,40500.0
2013-08-15 14:30:00,78.61,78.69,78.56,78.59,20800.0,60.1191,60.1802,60.0808,60.1038,20800.0
2013-08-15 15:00:00,78.58,78.6,78.44,78.52,19700.0,60.0961,60.1114,59.989,60.0502,19700.0
2013-08-15 15:30:00,78.54,78.61,78.5,78.53,25200.0,60.0655,60.1191,60.0349,60.0579,25200.0
2013-08-16 09:30:00,78.44,78.49,78.3,78.48,28100.0,59.989,60.0273,59.882,60.0196,28100.0
2013-08-16 10:00:00,78.47,78.6,78.37,78.48,39600.0,60.012,60.1114,59.9355,60.0196,39600.0
2013-08-16 10:30:00,78.46,78.63,78.42,78.58,42000.0,60.0043,60.1344,59.9738,60.0961,42000.0
2013-08-16 11:00:00,78.59,78.62,78.41,78.46,37500.0,60.1038,60.1267,59.9661,60.0043,37500.0
2013-08-16 11:30:00,78.45,78.59,78.45,78.57,20000.0,59.9967,60.1038,59.9967,60.0885,20000.0
2013-08-16 12:00:00,78.54,78.57,78.41,78.42,28700.0,60.0655,60.0885,59.9661,59.9738,28700.0
2013-08-16 12:30:00,78.41,78.43,78.31,78.32,24900.0,59.9661,59.9814,59.8896,59.8973,24900.0
2013-08-16 13:00:00,78.33,78.34,78.15,78.16,21300.0,59.9049,59.9126,59.7673,59.7749,21300.0
2013-08-16 13:30:00,78.16,78.2,78.09,78.19,18000.0,59.7749,59.8055,59.7214,59.7979,18000.0
2013-08-16 14:00:00,78.19,78.23,78.05,78.15,40500.0,59.7979,59.8284,59.6908,59.7673,40500.0
2013-08-16 14:30:00,78.16,78.36,78.09,78.35,33300.0,59.7749,59.9279,59.7214,59.9202,33300.0
2013-08-16 15:00:00,78.35,78.38,78.28,78.33,39200.0,59.9202,59.9432,59.8667,59.9049,39200.0
2013-08-16 15:30:00,78.33,78.45,78.24,78.26,39800.0,59.9049,59.9967,59.8361,59.8514,39800.0
2013-08-19 09:30:00,78.18,78.18,77.95,78.15,32600.0,59.7902,59.7902,59.6143,59.7673,32600.0
2013-08-19 10:00:00,78.2,78.25,78.03,78.06,30300.0,59.8055,59.8437,59.6755,59.6984,30300.0
2013-08-19 10:30:00,78.06,78.15,78.0,78.01,20200.0,59.6984,59.7673,59.6525,59.6602,20200.0
2013-08-19 11:00:00,78.01,78.04,77.92,77.95,21200.0,59.6602,59.6831,59.5914,59.6143,21200.0
2013-08-19 11:30:00,77.9,77.98,77.88,77.92,17900.0,59.5761,59.6373,59.5608,59.5914,17900.0
2013-08-19 12:00:00,77.92,77.96,77.89,77.91,12800.0,59.5914,59.622,59.5684,59.5837,12800.0
2013-08-19 12:30:00,77.88,77.94,77.88,77.92,6800.0,59.5608,59.6067,59.5608,59.5914,6800.0
2013-08-19 13:00:00,77.9,77.9,77.76,77.77,6000.0,59.5761,59.5761,59.469,59.4766,6000.0
2013-08-19 13:30:00,77.76,77.8,77.68,77.8,22100.0,59.469,59.4996,59.4078,59.4996,22100.0
2013-08-19 14:00:00,77.81,77.83,77.74,77.79,18300.0,59.5072,59.5225,59.4537,59.4919,18300.0
2013-08-19 14:30:00,77.78,77.79,77.69,77.77,63300.0,59.4843,59.4919,59.4155,59.4766,63300.0
2013-08-19 15:00:00,77.76,77.77,77.66,77.67,35400.0,59.469,59.4766,59.3925,59.4002,35400.0
2013-08-19 15:30:00,77.69,77.7,77.53,77.53,49600.0,59.4155,59.4231,59.2931,59.2931,49600.0
2013-08-20 09:30:00,77.56,77.67,77.49,77.62,30100.0,59.316,59.4002,59.2625,59.3619,30100.0
2013-08-20 10:00:00,77.66,77.83,77.66,77.79,24600.0,59.3925,59.5225,59.3925,59.4919,24600.0
2013-08-20 10:30:00,77.78,77.94,77.78,77.89,23300.0,59.4843,59.6067,59.4843,59.5684,23300.0
2013-08-20 11:00:00,77.9,77.99,77.9,77.95,40500.0,59.5761,59.6449,59.5761,59.6143,40500.0
2013-08-20 11:30:00,77.99,78.11,77.99,78.1,28200.0,59.6449,59.7367,59.6449,59.729,28200.0
2013-08-20 12:00:00,78.1,78.15,78.09,78.13,17800.0,59.729,59.7673,59.7214,59.752,17800.0
2013-08-20 12:30:00,78.14,78.14,78.05,78.14,15300.0,59.7596,59.7596,59.6908,59.7596,15300.0
2013-08-20 13:00:00,78.13,78.2,78.07,78.1,27700.0,59.752,59.8055,59.7061,59.729,27700.0
2013-08-20 13:30:00,78.11,78.16,78.07,78.1,16400.0,59.7367,59.7749,59.7061,59.729,16400.0
2013-08-20 14:00:00,78.1,78.15,78.06,78.15,29300.0,59.729,59.7673,59.6984,59.7673,29300.0
2013-08-20 14:30:00,78.13,78.15,78.07,78.1,11500.0,59.752,59.7673,59.7061,59.729,11500.0
2013-08-20 15:00:00,78.11,78.17,78.09,78.17,30200.0,59.7367,59.7826,59.7214,59.7826,30200.0
2013-08-20 15:30:00,78.17,78.19,77.94,77.96,79200.0,59.7826,59.7979,59.6067,59.622,79200.0
2013-08-21 09:30:00,77.78,77.78,77.56,77.63,22800.0,59.4843,59.4843,59.316,59.3696,22800.0
2013-08-21 10:00:00,77.65,77.75,77.57,77.65,35400.0,59.3849,59.4614,59.3237,59.3849,35400.0
2013-08-21 10:30:00,77.66,77.72,77.55,77.64,31100.0,59.3925,59.4384,59.3084,59.3772,31100.0
2013-08-21 11:00:00,77.64,77.64,77.47,77.47,14800.0,59.3772,59.3772,59.2472,59.2472,14800.0
2013-08-21 11:30:00,77.49,77.55,77.35,77.44,8500.0,59.2625,59.3084,59.1554,59.2243,8500.0
2013-08-21 12:00:00,77.45,77.53,77.42,77.51,6200.0,59.2319,59.2931,59.209,59.2778,6200.0
2013-08-21 12:30:00,77.53,77.6,77.48,77.58,6600.0,59.2931,59.3466,59.2549,59.3313,6600.0
2013-08-21 13:00:00,77.57,77.64,77.53,77.59,7700.0,59.3237,59.3772,59.2931,59.339,7700.0
2013-08-21 13:30:00,77.58,77.65,77.57,77.63,15500.0,59.3313,59.3849,59.3237,59.3696,15500.0
2013-08-21 14:00:00,77.64,77.64,77.2,77.52,90900.0,59.3772,59.3772,59.0407,59.2855,90900.0
2013-08-21 14:30:00,77.59,78.01,77.59,77.88,53900.0,59.339,59.6602,59.339,59.5608,53900.0
2013-08-21 15:00:00,77.88,77.91,77.7,77.7,17900.0,59.5608,59.5837,59.4231,59.4231,17900.0
2013-08-21 15:30:00,77.72,77.81,77.33,77.37,53400.0,59.4384,59.5072,59.1401,59.1707,53400.0
2013-08-22 09:30:00,77.56,77.8,77.54,77.76,17300.0,59.316,59.4996,59.3007,59.469,17300.0
2013-08-22 10:00:00,77.76,77.92,77.72,77.91,21200.0,59.469,59.5914,59.4384,59.5837,21200.0
2013-08-22 10:30:00,77.93,78.03,77.9,77.93,18800.0,59.599,59.6755,59.5761,59.599,18800.0
2013-08-22 11:00:00,77.94,77.97,77.78,77.79,47800.0,59.6067,59.6296,59.4843,59.4919,47800.0
2013-08-22 11:30:00,77.8,77.88,77.77,77.87,9800.0,59.4996,59.5608,59.4766,59.5531,9800.0
2013-08-22 12:00:00,77.88,77.97,77.85,77.85,16400.0,59.5608,59.6296,59.5378,59.5378,16400.0
2013-08-22 12:30:00,77.88,77.99,77.75,77.83,5100.0,59.5608,59.6449,59.4614,59.5225,5100.0
2013-08-22 13:00:00,77.77,77.99,77.76,77.85,5400.0,59.4766,59.6449,59.469,59.5378,5400.0
2013-08-22 13:30:00,77.9,78.0,77.84,77.84,2400.0,59.5761,59.6525,59.5302,59.5302,2400.0
2013-08-22 14:00:00,77.87,77.99,77.86,77.94,4600.0,59.5531,59.6449,59.5455,59.6067,4600.0
2013-08-22 14:30:00,77.93,78.0,77.87,77.98,57500.0,59.599,59.6525,59.5531,59.6373,57500.0
2013-08-22 15:00:00,77.94,78.1,77.85,78.1,14600.0,59.6067,59.729,59.5378,59.729,14600.0
2013-08-22 15:30:00,78.07,78.16,78.0,78.01,57000.0,59.7061,59.7749,59.6525,59.6602,57000.0
2013-08-23 09:30:00,78.26,78.27,78.02,78.09,39600.0,59.8514,59.859,59.6678,59.7214,39600.0
2013-08-23 10:00:00,78.08,78.14,77.92,78.1,57400.0,59.7137,59.7596,59.5914,59.729,57400.0
2013-08-23 10:30:00,78.06,78.32,78.06,78.29,35700.0,59.6984,59.8973,59.6984,59.8743,35700.0
2013-08-23 11:00:00,78.32,78.32,78.13,78.17,28200.0,59.8973,59.8973,59.752,59.7826,28200.0
2013-08-23 11:30:00,78.17,78.24,78.14,78.15,79500.0,59.7826,59.8361,59.7596,59.7673,79500.0
2013-08-23 12:00:00,78.16,78.2,78.13,78.16,454700.0,59.7749,59.8055,59.752,59.7749,454700.0
2013-08-23 12:30:00,78.16,78.26,78.15,78.26,79900.0,59.7749,59.8514,59.7673,59.8514,79900.0
2013-08-23 13:00:00,78.25,78.25,78.19,78.23,189900.0,59.8437,59.8437,59.7979,59.8284,189900.0
2013-08-23 13:30:00,78.22,78.3,78.2,78.26,65000.0,59.8208,59.882,59.8055,59.8514,65000.0
2013-08-23 14:00:00,78.27,78.28,78.22,78.24,77200.0,59.859,59.8667,59.8208,59.8361,77200.0
2013-08-23 14:30:00,78.24,78.3,78.23,78.29,229200.0,59.8361,59.882,59.8284,59.8743,229200.0
2013-08-23 15:00:00,78.28,78.33,78.25,78.31,181800.0,59.8667,59.9049,59.8437,59.8896,181800.0
2013-08-23 15:30:00,78.32,78.45,78.27,78.35,466100.0,59.8973,59.9967,59.859,59.9202,466100.0
2013-08-26 09:30:00,78.38,78.5,78.33,78.41,61400.0,59.9432,60.0349,59.9049,59.9661,61400.0
2013-08-26 10:00:00,78.39,78.52,78.36,78.47,17800.0,59.9508,60.0502,59.9279,60.012,17800.0
2013-08-26 10:30:00,78.48,78.55,78.42,78.54,47400.0,60.0196,60.0732,59.9738,60.0655,47400.0
2013-08-26 11:00:00,78.56,78.57,78.49,78.5,24600.0,60.0808,60.0885,60.0273,60.0349,24600.0
2013-08-26 11:30:00,78.53,78.58,78.46,78.46,26300.0,60.0579,60.0961,60.0043,60.0043,26300.0
2013-08-26 12:00:00,78.48,78.49,78.43,78.44,15800.0,60.0196,60.0273,59.9814,59.989,15800.0
2013-08-26 12:30:00,78.44,78.5,78.43,78.46,14300.0,59.989,60.0349,59.9814,60.0043,14300.0
2013-08-26 13:00:00,78.48,78.51,78.44,78.44,7900.0,60.0196,60.0426,59.989,59.989,7900.0
2013-08-26 13:30:00,78.43,78.43,78.36,78.39,11700.0,59.9814,59.9814,59.9279,59.9508,11700.0
2013-08-26 14:00:00,78.37,78.39,78.35,78.37,16600.0,59.9355,59.9508,59.9202,59.9355,16600.0
2013-08-26 14:30:00,78.38,78.39,78.34,78.39,29100.0,59.9432,59.9508,59.9126,59.9508,29100.0
2013-08-26 15:00:00,78.38,78.41,77.92,78.02,63700.0,59.9432,59.9661,59.5914,59.6678,63700.0
2013-08-26 15:30:00,78.01,78.17,77.96,77.96,70900.0,59.6602,59.7826,59.622,59.622,70900.0
2013-08-27 09:30:00,77.29,77.45,77.17,77.36,39200.0,59.1096,59.2319,59.0178,59.1631,39200.0
2013-08-27 10:00:00,77.38,77.4,77.09,77.11,38100.0,59.1784,59.1937,58.9566,58.9719,38100.0
2013-08-27 10:30:00,77.14,77.32,77.1,77.32,37500.0,58.9948,59.1325,58.9642,59.1325,37500.0
2013-08-27 11:00:00,77.31,77.39,77.2,77.37,25400.0,59.1249,59.186,59.0407,59.1707,25400.0
2013-08-27 11:30:00,77.36,77.37,77.2,77.26,11900.0,59.1631,59.1707,59.0407,59.0866,11900.0
2013-08-27 12:00:00,77.27,77.27,77.12,77.17,23700.0,59.0943,59.0943,58.9795,59.0178,23700.0
2013-08-27 12:30:00,77.15,77.23,77.07,77.1,18800.0,59.0025,59.0637,58.9413,58.9642,18800.0
2013-08-27 13:00:00,77.1,77.14,76.98,77.01,43100.0,58.9642,58.9948,58.8725,58.8954,43100.0
2013-08-27 13:30:00,77.0,77.16,77.0,77.09,36800.0,58.8878,59.0101,58.8878,58.9566,36800.0
2013-08-27 14:00:00,77.06,77.08,76.84,76.91,18200.0,58.9337,58.949,58.7654,58.8189,18200.0
2013-08-27 14:30:00,76.92,76.96,76.81,76.9,210700.0,58.8266,58.8572,58.7425,58.8113,210700.0
2013-08-27 15:00:00,76.89,76.99,76.73,76.8,45000.0,58.8036,58.8801,58.6813,58.7348,45000.0
2013-08-27 15:30:00,76.8,76.86,76.68,76.72,316700.0,58.7348,58.7807,58.643,58.6736,316700.0
2013-08-28 09:30:00,76.76,76.95,76.64,76.86,32400.0,58.7042,58.8495,58.6125,58.7807,32400.0
2013-08-28 10:00:00,76.85,76.99,76.76,76.95,70300.0,58.7731,58.8801,58.7042,58.8495,70300.0
2013-08-28 10:30:00,76.93,77.07,76.89,77.07,47800.0,58.8342,58.9413,58.8036,58.9413,47800.0
2013-08-28 11:00:00,77.06,77.12,77.04,77.05,62800.0,58.9337,58.9795,58.9184,58.926,62800.0
2013-08-28 11:30:00,77.07,77.2,77.01,77.18,55200.0,58.9413,59.0407,58.8954,59.0254,55200.0
2013-08-28 12:00:00,77.19,77.23,77.13,77.23,17500.0,59.0331,59.0637,58.9872,59.0637,17500.0
2013-08-28 12:30:00,77.25,77.26,77.2,77.25,10500.0,59.079,59.0866,59.0407,59.079,10500.0
2013-08-28 13:00:00,77.25,77.27,77.15,77.22,21200.0,59.079,59.0943,59.0025,59.056,21200.0
2013-08-28 13:30:00,77.23,77.23,77.16,77.23,20400.0,59.0637,59.0637,59.0101,59.0637,20400.0
2013-08-28 14:00:00,77.23,77.24,77.07,77.1,21000.0,59.0637,59.0713,58.9413,58.9642,21000.0
2013-08-28 14:30:00,77.11,77.11,76.97,77.03,21200.0,58.9719,58.9719,58.8648,58.9107,21200.0
2013-08-28 15:00:00,77.02,77.2,77.01,77.15,43100.0,58.9031,59.0407,58.8954,59.0025,43100.0
2013-08-28 15:30:00,77.14,77.19,76.97,76.99,67300.0,58.9948,59.0331,58.8648,58.8801,67300.0
2013-08-29 09:30:00,76.83,77.15,76.78,77.11,21400.0,58.7578,59.0025,58.7195,58.9719,21400.0
2013-08-29 10:00:00,77.11,77.25,77.09,77.15,36800.0,58.9719,59.079,58.9566,59.0025,36800.0
2013-08-29 10:30:00,77.17,77.43,77.16,77.39,36100.0,59.0178,59.2166,59.0101,59.186,36100.0
2013-08-29 11:00:00,77.39,77.45,77.34,77.44,29100.0,59.186,59.2319,59.1478,59.2243,29100.0
2013-08-29 11:30:00,77.43,77.44,77.39,77.43,15300.0,59.2166,59.2243,59.186,59.2166,15300.0
2013-08-29 12:00:00,77.44,77.44,77.32,77.36,12600.0,59.2243,59.2243,59.1325,59.1631,12600.0
2013-08-29 12:30:00,77.35,77.35,77.28,77.33,12100.0,59.1554,59.1554,59.1019,59.1401,12100.0
2013-08-29 13:00:00,77.33,77.39,77.23,77.25,22500.0,59.1401,59.186,59.0637,59.079,22500.0
2013-08-29 13:30:00,77.25,77.26,77.13,77.17,22800.0,59.079,59.0866,58.9872,59.0178,22800.0
2013-08-29 14:00:00,77.15,77.28,77.14,77.28,21300.0,59.0025,59.1019,58.9948,59.1019,21300.0
2013-08-29 14:30:00,77.26,77.3,77.23,77.27,20400.0,59.0866,59.1172,59.0637,59.0943,20400.0
2013-08-29 15:00:00,77.27,77.27,77.08,77.1,45500.0,59.0943,59.0943,58.949,58.9642,45500.0
2013-08-29 15:30:00,77.07,77.11,76.98,77.06,46400.0,58.9413,58.9719,58.8725,58.9337,46400.0
2013-08-30 09:30:00,77.27,77.27,77.05,77.1,19900.0,59.0943,59.0943,58.926,58.9642,19900.0
2013-08-30 10:00:00,77.09,77.09,76.9,76.95,37100.0,58.9566,58.9566,58.8113,58.8495,37100.0
2013-08-30 10:30:00,76.97,77.03,76.8,76.86,13000.0,58.8648,58.9107,58.7348,58.7807,13000.0
2013-08-30 11:00:00,76.85,76.94,76.83,76.87,25000.0,58.7731,58.8419,58.7578,58.7883,25000.0
2013-08-30 11:30:00,76.84,76.88,76.76,76.79,28000.0,58.7654,58.796,58.7042,58.7272,28000.0
2013-08-30 12:00:00,76.8,76.92,76.8,76.89,31000.0,58.7348,58.8266,58.7348,58.8036,31000.0
2013-08-30 12:30:00,76.89,76.9,76.83,76.89,6800.0,58.8036,58.8113,58.7578,58.8036,6800.0
2013-08-30 13:00:00,76.86,77.03,76.67,76.91,28700.0,58.7807,58.9107,58.6354,58.8189,28700.0
2013-08-30 13:30:00,76.93,76.99,76.87,76.87,6400.0,58.8342,58.8801,58.7883,58.7883,6400.0
2013-08-30 14:00:00,76.77,76.86,76.76,76.83,13700.0,58.7119,58.7807,58.7042,58.7578,13700.0
2013-08-30 14:30:00,76.84,76.98,76.84,76.95,4000.0,58.7654,58.8725,58.7654,58.8495,4000.0
2013-08-30 15:00:00,76.93,77.0,76.9,76.96,13800.0,58.8342,58.8878,58.8113,58.8572,13800.0
2013-08-30 15:30:00,76.92,76.93,76.64,76.82,39900.0,58.8266,58.8342,58.6125,58.7501,39900.0
2013-09-03 09:30:00,77.69,77.75,77.53,77.57,56600.0,59.4155,59.4614,59.2931,59.3237,56600.0
2013-09-03 10:00:00,77.59,77.63,77.42,77.49,94400.0,59.339,59.3696,59.209,59.2625,94400.0
2013-09-03 10:30:00,77.49,77.57,77.43,77.44,50700.0,59.2625,59.3237,59.2166,59.2243,50700.0
2013-09-03 11:00:00,77.45,77.51,77.15,77.15,125600.0,59.2319,59.2778,59.0025,59.0025,125600.0
2013-09-03 11:30:00,77.1,77.2,77.04,77.11,79700.0,58.9642,59.0407,58.9184,58.9719,79700.0
2013-09-03 12:00:00,77.1,77.15,77.04,77.06,49000.0,58.9642,59.0025,58.9184,58.9337,49000.0
2013-09-03 12:30:00,77.09,77.1,76.89,76.91,68000.0,58.9566,58.9642,58.8036,58.8189,68000.0
2013-09-03 13:00:00,76.9,76.97,76.84,76.95,44900.0,58.8113,58.8648,58.7654,58.8495,44900.0
2013-09-03 13:30:00,76.95,77.0,76.82,76.85,37900.0,58.8495,58.8878,58.7501,58.7731,37900.0
2013-09-03 14:00:00,76.88,77.01,76.83,76.92,142900.0,58.796,58.8954,58.7578,58.8266,142900.0
2013-09-03 14:30:00,76.94,76.98,76.8,76.96,80800.0,58.8419,58.8725,58.7348,58.8572,80800.0
2013-09-03 15:00:00,76.97,77.16,76.96,77.06,49800.0,58.8648,59.0101,58.8572,58.9337,49800.0
2013-09-03 15:30:00,77.07,77.2,77.0,77.14,68700.0,58.9413,59.0407,58.8878,58.9948,68700.0
2013-09-04 09:30:00,77.05,77.35,76.94,77.3,27000.0,58.926,59.1554,58.8419,59.1172,27000.0
2013-09-04 10:00:00,77.27,77.48,77.27,77.47,24100.0,59.0943,59.2549,59.0943,59.2472,24100.0
2013-09-04 10:30:00,77.47,77.53,77.43,77.52,87100.0,59.2472,59.2931,59.2166,59.2855,87100.0
2013-09-04 11:00:00,77.52,77.62,77.52,77.58,31500.0,59.2855,59.3619,59.2855,59.3313,31500.0
2013-09-04 11:30:00,77.59,77.76,77.58,77.76,41300.0,59.339,59.469,59.3313,59.469,41300.0
2013-09-04 12:00:00,77.77,77.77,77.72,77.72,13500.0,59.4766,59.4766,59.4384,59.4384,13500.0
2013-09-04 12:30:00,77.72,77.75,77.7,77.72,22500.0,59.4384,59.4614,59.4231,59.4384,22500.0
2013-09-04 13:00:00,77.71,77.8,77.7,77.79,17000.0,59.4308,59.4996,59.4231,59.4919,17000.0
2013-09-04 13:30:00,77.76,77.78,77.66,77.68,15100.0,59.469,59.4843,59.3925,59.4078,15100.0
2013-09-04 14:00:00,77.67,77.71,77.64,77.69,12200.0,59.4002,59.4308,59.3772,59.4155,12200.0
2013-09-04 14:30:00,77.66,77.76,77.65,77.76,18600.0,59.3925,59.469,59.3849,59.469,18600.0
2013-09-04 15:00:00,77.74,77.77,77.58,77.68,32800.0,59.4537,59.4766,59.3313,59.4078,32800.0
2013-09-04 15:30:00,77.68,77.71,77.58,77.69,110100.0,59.4078,59.4308,59.3313,59.4155,110100.0
2013-09-05 09:30:00,77.68,78.0,77.68,78.0,37800.0,59.4078,59.6525,59.4078,59.6525,37800.0
2013-09-05 10:00:00,77.98,78.02,77.92,77.97,19200.0,59.6373,59.6678,59.5914,59.6296,19200.0
2013-09-05 10:30:00,77.97,77.97,77.81,77.81,20700.0,59.6296,59.6296,59.5072,59.5072,20700.0
2013-09-05 11:00:00,77.84,77.91,77.83,77.86,38900.0,59.5302,59.5837,59.5225,59.5455,38900.0
2013-09-05 11:30:00,77.87,77.95,77.87,77.95,15000.0,59.5531,59.6143,59.5531,59.6143,15000.0
2013-09-05 12:00:00,77.93,77.94,77.88,77.88,13200.0,59.599,59.6067,59.5608,59.5608,13200.0
2013-09-05 12:30:00,77.89,77.93,77.86,77.92,7000.0,59.5684,59.599,59.5455,59.5914,7000.0
2013-09-05 13:00:00,77.9,77.93,77.86,77.92,13100.0,59.5761,59.599,59.5455,59.5914,13100.0
2013-09-05 13:30:00,77.92,77.99,77.89,77.89,23100.0,59.5914,59.6449,59.5684,59.5684,23100.0
2013-09-05 14:00:00,77.88,77.94,77.88,77.91,17900.0,59.5608,59.6067,59.5608,59.5837,17900.0
2013-09-05 14:30:00,77.92,77.97,77.9,77.93,10100.0,59.5914,59.6296,59.5761,59.599,10100.0
2013-09-05 15:00:00,77.94,77.95,77.86,77.87,28000.0,59.6067,59.6143,59.5455,59.5531,28000.0
2013-09-05 15:30:00,77.87,77.88,77.79,77.82,79600.0,59.5531,59.5608,59.4919,59.5149,79600.0
2013-09-06 09:30:00,78.09,78.16,77.35,77.45,48000.0,59.7214,59.7749,59.1554,59.2319,48000.0
2013-09-06 10:00:00,77.4,77.62,77.17,77.59,28400.0,59.1937,59.3619,59.0178,59.339,28400.0
2013-09-06 10:30:00,77.61,77.96,77.59,77.95,39700.0,59.3543,59.622,59.339,59.6143,39700.0
2013-09-06 11:00:00,77.94,78.09,77.94,78.07,47600.0,59.6067,59.7214,59.6067,59.7061,47600.0
2013-09-06 11:30:00,78.1,78.14,78.05,78.09,13200.0,59.729,59.7596,59.6908,59.7214,13200.0
2013-09-06 12:00:00,78.09,78.14,78.05,78.09,11200.0,59.7214,59.7596,59.6908,59.7214,11200.0
2013-09-06 12:30:00,78.09,78.09,77.94,78.01,4200.0,59.7214,59.7214,59.6067,59.6602,4200.0
2013-09-06 13:00:00,78.03,78.15,78.03,78.12,10000.0,59.6755,59.7673,59.6755,59.7443,10000.0
2013-09-06 13:30:00,78.11,78.26,78.08,78.22,21800.0,59.7367,59.8514,59.7137,59.8208,21800.0
2013-09-06 14:00:00,78.24,78.29,78.18,78.21,13300.0,59.8361,59.8743,59.7902,59.8131,13300.0
2013-09-06 14:30:00,78.21,78.25,78.13,78.13,5500.0,59.8131,59.8437,59.752,59.752,5500.0
2013-09-06 15:00:00,78.14,78.17,77.95,78.05,11300.0,59.7596,59.7826,59.6143,59.6908,11300.0
2013-09-06 15:30:00,78.01,78.03,77.78,77.78,20100.0,59.6602,59.6755,59.4843,59.4843,20100.0
2013-09-09 09:30:00,78.04,78.31,78.04,78.3,21500.0,59.6831,59.8896,59.6831,59.882,21500.0
2013-09-09 10:00:00,78.33,78.33,78.11,78.11,16900.0,59.9049,59.9049,59.7367,59.7367,16900.0
2013-09-09 10:30:00,78.12,78.23,78.12,78.21,29300.0,59.7443,59.8284,59.7443,59.8131,29300.0
2013-09-09 11:00:00,78.21,78.25,78.17,78.18,43800.0,59.8131,59.8437,59.7826,59.7902,43800.0
2013-09-09 11:30:00,78.18,78.3,78.18,78.28,18600.0,59.7902,59.882,59.7902,59.8667,18600.0
2013-09-09 12:00:00,78.3,78.44,78.29,78.37,16500.0,59.882,59.989,59.8743,59.9355,16500.0
2013-09-09 12:30:00,78.38,78.38,78.33,78.34,5300.0,59.9432,59.9432,59.9049,59.9126,5300.0
2013-09-09 13:00:00,78.38,78.4,78.34,78.38,10200.0,59.9432,59.9585,59.9126,59.9432,10200.0
2013-09-09 13:30:00,78.37,78.45,78.35,78.42,14100.0,59.9355,59.9967,59.9202,59.9738,14100.0
2013-09-09 14:00:00,78.5,78.62,78.49,78.56,64400.0,60.0349,60.1267,60.0273,60.0808,64400.0
2013-09-09 14:30:00,78.57,78.59,78.52,78.53,27400.0,60.0885,60.1038,60.0502,60.0579,27400.0
2013-09-09 15:00:00,78.55,78.59,78.51,78.53,26000.0,60.0732,60.1038,60.0426,60.0579,26000.0
2013-09-09 15:30:00,78.53,78.58,78.48,78.58,33800.0,60.0579,60.0961,60.0196,60.0961,33800.0
2013-09-10 09:30:00,79.12,79.13,78.88,79.06,16500.0,60.5091,60.5167,60.3255,60.4632,16500.0
2013-09-10 10:00:00,79.11,79.19,79.09,79.17,15500.0,60.5014,60.5626,60.4862,60.5473,15500.0
2013-09-10 10:30:00,79.19,79.25,79.17,79.21,54700.0,60.5626,60.6085,60.5473,60.5779,54700.0
2013-09-10 11:00:00,79.22,79.22,79.15,79.15,32900.0,60.5856,60.5856,60.532,60.532,32900.0
2013-09-10 11:30:00,79.14,79.15,78.95,79.02,54200.0,60.5244,60.532,60.3791,60.4326,54200.0
2013-09-10 12:00:00,79.04,79.11,79.03,79.08,13100.0,60.4479,60.5014,60.4403,60.4785,13100.0
2013-09-10 12:30:00,79.09,79.16,79.07,79.15,16400.0,60.4862,60.5397,60.4709,60.532,16400.0
2013-09-10 13:00:00,79.14,79.19,79.08,79.17,16000.0,60.5244,60.5626,60.4785,60.5473,16000.0
2013-09-10 13:30:00,79.16,79.18,79.13,79.15,22700.0,60.5397,60.555,60.5167,60.532,22700.0
2013-09-10 14:00:00,79.15,79.18,79.13,79.18,51700.0,60.532,60.555,60.5167,60.555,51700.0
2013-09-10 14:30:00,79.17,79.21,79.12,79.21,25400.0,60.5473,60.5779,60.5091,60.5779,25400.0
2013-09-10 15:00:00,79.19,79.25,79.15,79.24,233700.0,60.5626,60.6085,60.532,60.6009,233700.0
2013-09-10 15:30:00,79.23,79.3,79.17,79.3,111500.0,60.5932,60.6468,60.5473,60.6468,111500.0
2013-09-11 09:30:00,79.28,79.37,79.17,79.17,14700.0,60.6315,60.7003,60.5473,60.5473,14700.0
2013-09-11 10:00:00,79.2,79.26,79.12,79.14,11800.0,60.5703,60.6162,60.5091,60.5244,11800.0
2013-09-11 10:30:00,79.12,79.22,79.12,79.22,18000.0,60.5091,60.5856,60.5091,60.5856,18000.0
2013-09-11 11:00:00,79.22,79.3,79.21,79.29,32300.0,60.5856,60.6468,60.5779,60.6391,32300.0
2013-09-11 11:30:00,79.29,79.46,79.29,79.46,13000.0,60.6391,60.7691,60.6391,60.7691,13000.0
2013-09-11 12:00:00,79.44,79.47,79.4,79.47,16000.0,60.7538,60.7768,60.7232,60.7768,16000.0
2013-09-11 12:30:00,79.49,79.49,79.44,79.48,7400.0,60.7921,60.7921,60.7538,60.7844,7400.0
2013-09-11 13:00:00,79.5,79.5,79.43,79.47,7400.0,60.7997,60.7997,60.7462,60.7768,7400.0
2013-09-11 13:30:00,79.49,79.56,79.49,79.54,15600.0,60.7921,60.8456,60.7921,60.8303,15600.0
2013-09-11 14:00:00,79.55,79.55,79.46,79.5,6000.0,60.8379,60.8379,60.7691,60.7997,6000.0
2013-09-11 14:30:00,79.51,79.51,79.44,79.44,12800.0,60.8074,60.8074,60.7538,60.7538,12800.0
2013-09-11 15:00:00,79.43,79.47,79.41,79.46,10100.0,60.7462,60.7768,60.7309,60.7691,10100.0
2013-09-11 15:30:00,79.41,79.57,79.41,79.56,40100.0,60.7309,60.8532,60.7309,60.8456,40100.0
2013-09-12 09:30:00,79.46,79.6,79.46,79.55,23100.0,60.7691,60.8762,60.7691,60.8379,23100.0
2013-09-12 10:00:00,79.52,79.59,79.49,79.59,12600.0,60.815,60.8685,60.7921,60.8685,12600.0
2013-09-12 10:30:00,79.61,79.63,79.5,79.5,24300.0,60.8838,60.8991,60.7997,60.7997,24300.0
2013-09-12 11:00:00,79.52,79.54,79.42,79.46,17200.0,60.815,60.8303,60.7385,60.7691,17200.0
2013-09-12 11:30:00,79.47,79.5,79.38,79.39,9000.0,60.7768,60.7997,60.7079,60.7156,9000.0
2013-09-12 12:00:00,79.38,79.39,79.22,79.26,15700.0,60.7079,60.7156,60.5856,60.6162,15700.0
2013-09-12 12:30:00,79.26,79.33,79.26,79.33,15400.0,60.6162,60.6697,60.6162,60.6697,15400.0
2013-09-12 13:00:00,79.34,79.45,79.32,79.42,28000.0,60.6773,60.7615,60.6621,60.7385,28000.0
2013-09-12 13:30:00,79.42,79.43,79.37,79.4,21000.0,60.7385,60.7462,60.7003,60.7232,21000.0
2013-09-12 14:00:00,79.38,79.44,79.35,79.39,14300.0,60.7079,60.7538,60.685,60.7156,14300.0
2013-09-12 14:30:00,79.37,79.41,79.3,79.41,8200.0,60.7003,60.7309,60.6468,60.7309,8200.0
2013-09-12 15:00:00,79.38,79.39,79.23,79.29,43400.0,60.7079,60.7156,60.5932,60.6391,43400.0
2013-09-12 15:30:00,79.29,79.29,79.16,79.26,72600.0,60.6391,60.6391,60.5397,60.6162,72600.0
2013-09-13 09:30:00,79.39,79.53,79.32,79.45,27200.0,60.7156,60.8227,60.6621,60.7615,27200.0
2013-09-13 10:00:00,79.46,79.46,79.27,79.3,27800.0,60.7691,60.7691,60.6238,60.6468,27800.0
2013-09-13 10:30:00,79.32,79.45,79.32,79.44,30400.0,60.6621,60.7615,60.6621,60.7538,30400.0
2013-09-13 11:00:00,79.43,79.54,79.42,79.49,18200.0,60.7462,60.8303,60.7385,60.7921,18200.0
2013-09-13 11:30:00,79.51,79.52,79.47,79.48,10100.0,60.8074,60.815,60.7768,60.7844,10100.0
2013-09-13 12:00:00,79.5,79.54,79.47,79.49,14800.0,60.7997,60.8303,60.7768,60.7921,14800.0
2013-09-13 12:30:00,79.49,79.51,79.45,79.45,16900.0,60.7921,60.8074,60.7615,60.7615,16900.0
2013-09-13 13:00:00,79.46,79.5,79.46,79.49,9800.0,60.7691,60.7997,60.7691,60.7921,9800.0
2013-09-13 13:30:00,79.49,79.5,79.47,79.48,31000.0,60.7921,60.7997,60.7768,60.7844,31000.0
2013-09-13 14:00:00,79.5,79.55,79.47,79.5,44800.0,60.7997,60.8379,60.7768,60.7997,44800.0
2013-09-13 14:30:00,79.48,79.48,79.44,79.45,17000.0,60.7844,60.7844,60.7538,60.7615,17000.0
2013-09-13 15:00:00,79.46,79.48,79.41,79.45,41000.0,60.7691,60.7844,60.7309,60.7615,41000.0
2013-09-13 15:30:00,79.44,79.5,79.37,79.47,97600.0,60.7538,60.7997,60.7003,60.7768,97600.0
2013-09-16 09:30:00,80.31,80.42,80.11,80.16,457700.0,61.4192,61.5033,61.2662,61.3045,457700.0
2013-09-16 10:00:00,80.16,80.26,80.06,80.24,45700.0,61.3045,61.3809,61.228,61.3656,45700.0
2013-09-16 10:30:00,80.23,80.3,80.18,80.19,97300.0,61.358,61.4115,61.3198,61.3274,97300.0
2013-09-16 11:00:00,80.21,80.3,80.19,80.3,20500.0,61.3427,61.4115,61.3274,61.4115,20500.0
2013-09-16 11:30:00,80.3,80.36,80.29,80.35,55400.0,61.4115,61.4574,61.4039,61.4498,55400.0
2013-09-16 12:00:00,80.34,80.43,80.34,80.41,42500.0,61.4421,61.511,61.4421,61.4957,42500.0
2013-09-16 12:30:00,80.38,80.39,80.3,80.3,30500.0,61.4727,61.4804,61.4115,61.4115,30500.0
2013-09-16 13:00:00,80.28,80.33,80.24,80.27,16300.0,61.3962,61.4345,61.3656,61.3886,16300.0
2013-09-16 13:30:00,80.26,80.29,80.08,80.19,35000.0,61.3809,61.4039,61.2433,61.3274,35000.0
2013-09-16 14:00:00,80.19,80.2,80.11,80.11,23700.0,61.3274,61.3351,61.2662,61.2662,23700.0
2013-09-16 14:30:00,80.11,80.13,80.03,80.05,42800.0,61.2662,61.2815,61.205,61.2203,42800.0
2013-09-16 15:00:00,80.07,80.17,80.05,80.05,52600.0,61.2356,61.3121,61.2203,61.2203,52600.0
2013-09-16 15:30:00,80.06,80.08,79.94,80.07,98000.0,61.228,61.2433,61.1362,61.2356,98000.0
2013-09-17 09:30:00,80.06,80.34,80.06,80.31,19900.0,61.228,61.4421,61.228,61.4192,19900.0
2013-09-17 10:00:00,80.29,80.36,80.28,80.34,18500.0,61.4039,61.4574,61.3962,61.4421,18500.0
2013-09-17 10:30:00,80.34,80.37,80.3,80.31,9400.0,61.4421,61.4651,61.4115,61.4192,9400.0
2013-09-17 11:00:00,80.29,80.34,80.27,80.32,12700.0,61.4039,61.4421,61.3886,61.4268,12700.0
2013-09-17 11:30:00,80.34,80.34,80.27,80.28,11000.0,61.4421,61.4421,61.3886,61.3962,11000.0
2013-09-17 12:00:00,80.3,80.31,80.26,80.31,18600.0,61.4115,61.4192,61.3809,61.4192,18600.0
2013-09-17 12:30:00,80.29,80.38,80.27,80.38,13200.0,61.4039,61.4727,61.3886,61.4727,13200.0
2013-09-17 13:00:00,80.39,80.4,80.34,80.35,13300.0,61.4804,61.488,61.4421,61.4498,13300.0
2013-09-17 13:30:00,80.37,80.39,80.34,80.39,12200.0,61.4651,61.4804,61.4421,61.4804,12200.0
2013-09-17 14:00:00,80.39,80.41,80.34,80.35,17000.0,61.4804,61.4957,61.4421,61.4498,17000.0
2013-09-17 14:30:00,80.37,80.41,80.35,80.39,29200.0,61.4651,61.4957,61.4498,61.4804,29200.0
2013-09-17 15:00:00,80.4,80.4,80.36,80.38,23800.0,61.488,61.488,61.4574,61.4727,23800.0
2013-09-17 15:30:00,80.37,80.41,80.31,80.4,53500.0,61.4651,61.4957,61.4192,61.488,53500.0
2013-09-18 09:30:00,80.38,80.4,80.23,80.36,16700.0,61.4727,61.488,61.358,61.4574,16700.0
2013-09-18 10:00:00,80.34,80.41,80.21,80.21,21900.0,61.4421,61.4957,61.3427,61.3427,21900.0
2013-09-18 10:30:00,80.22,80.22,80.16,80.2,17200.0,61.3503,61.3503,61.3045,61.3351,17200.0
2013-09-18 11:00:00,80.22,80.23,80.18,80.21,12300.0,61.3503,61.358,61.3198,61.3427,12300.0
2013-09-18 11:30:00,80.21,80.23,80.14,80.16,22400.0,61.3427,61.358,61.2892,61.3045,22400.0
2013-09-18 12:00:00,80.14,80.15,80.1,80.13,21700.0,61.2892,61.2968,61.2586,61.2815,21700.0
2013-09-18 12:30:00,80.1,80.18,80.1,80.18,8000.0,61.2586,61.3198,61.2586,61.3198,8000.0
2013-09-18 13:00:00,80.18,80.29,80.17,80.27,28100.0,61.3198,61.4039,61.3121,61.3886,28100.0
2013-09-18 13:30:00,80.26,80.28,80.19,80.19,30500.0,61.3809,61.3962,61.3274,61.3274,30500.0
2013-09-18 14:00:00,80.2,81.28,80.2,81.09,87600.0,61.3351,62.161,61.3351,62.0157,87600.0
2013-09-18 14:30:00,81.06,81.48,80.99,81.48,51400.0,61.9928,62.314,61.9392,62.314,51400.0
2013-09-18 15:00:00,81.49,81.49,81.16,81.16,25100.0,62.3216,62.3216,62.0692,62.0692,25100.0
2013-09-18 15:30:00,81.21,81.28,81.15,81.22,43000.0,62.1075,62.161,62.0616,62.1151,43000.0
2013-09-19 09:30:00,81.5,81.5,81.17,81.29,45800.0,62.3293,62.3293,62.0769,62.1687,45800.0
2013-09-19 10:00:00,81.26,81.32,81.15,81.22,59600.0,62.1457,62.1916,62.0616,62.1151,59600.0
2013-09-19 10:30:00,81.24,81.26,81.16,81.23,20900.0,62.1304,62.1457,62.0692,62.1228,20900.0
2013-09-19 11:00:00,81.23,81.23,81.12,81.14,21500.0,62.1228,62.1228,62.0386,62.0539,21500.0
2013-09-19 11:30:00,81.11,81.11,81.04,81.08,20400.0,62.031,62.031,61.9775,62.0081,20400.0
2013-09-19 12:00:00,81.08,81.17,81.08,81.13,44400.0,62.0081,62.0769,62.0081,62.0463,44400.0
2013-09-19 12:30:00,81.12,81.13,81.01,81.02,24500.0,62.0386,62.0463,61.9545,61.9622,24500.0
2013-09-19 13:00:00,81.01,81.04,80.92,80.99,37500.0,61.9545,61.9775,61.8857,61.9392,37500.0
2013-09-19 13:30:00,80.98,80.99,80.88,80.88,15100.0,61.9316,61.9392,61.8551,61.8551,15100.0
2013-09-19 14:00:00,80.89,81.0,80.87,80.95,28700.0,61.8627,61.9469,61.8475,61.9086,28700.0
2013-09-19 14:30:00,80.95,80.96,80.9,80.95,20800.0,61.9086,61.9163,61.8704,61.9086,20800.0
2013-09-19 15:00:00,80.96,81.01,80.96,80.98,27200.0,61.9163,61.9545,61.9163,61.9316,27200.0
2013-09-19 15:30:00,80.98,81.0,80.93,80.96,45600.0,61.9316,61.9469,61.8933,61.9163,45600.0
2013-09-20 09:30:00,81.1,81.1,80.8,80.84,11100.0,62.0234,62.0234,61.7939,61.8245,11100.0
2013-09-20 10:00:00,80.87,80.88,80.73,80.78,12000.0,61.8475,61.8551,61.7404,61.7786,12000.0
2013-09-20 10:30:00,80.78,80.85,80.75,80.79,19300.0,61.7786,61.8322,61.7557,61.7863,19300.0
2013-09-20 11:00:00,80.81,80.83,80.67,80.7,14100.0,61.8016,61.8169,61.6945,61.7174,14100.0
2013-09-20 11:30:00,80.7,80.73,80.53,80.56,20400.0,61.7174,61.7404,61.5874,61.6104,20400.0
2013-09-20 12:00:00,80.52,80.6,80.46,80.46,21300.0,61.5798,61.641,61.5339,61.5339,21300.0
2013-09-20 12:30:00,80.49,80.58,80.46,80.56,23100.0,61.5568,61.6257,61.5339,61.6104,23100.0
2013-09-20 13:00:00,80.57,80.58,80.43,80.49,19300.0,61.618,61.6257,61.511,61.5568,19300.0
2013-09-20 13:30:00,80.49,80.5,80.4,80.4,12400.0,61.5568,61.5645,61.488,61.488,12400.0
2013-09-20 14:00:00,80.35,80.44,80.34,80.43,23600.0,61.4498,61.5186,61.4421,61.511,23600.0
2013-09-20 14:30:00,80.45,80.45,80.32,80.38,11300.0,61.5262,61.5262,61.4268,61.4727,11300.0
2013-09-20 15:00:00,80.38,80.43,80.24,80.24,13200.0,61.4727,61.511,61.3656,61.3656,13200.0
2013-09-20 15:30:00,80.23,80.33,80.19,80.24,50900.0,61.358,61.4345,61.3274,61.3656,50900.0
2013-09-23 09:30:00,79.96,80.06,79.84,79.85,28800.0,61.1515,61.228,61.0597,61.0674,28800.0
2013-09-23 10:00:00,79.85,79.9,79.79,79.79,20200.0,61.0674,61.1056,61.0215,61.0215,20200.0
2013-09-23 10:30:00,79.77,79.88,79.63,79.66,135600.0,61.0062,61.0903,60.8991,60.9221,135600.0
2013-09-23 11:00:00,79.66,79.74,79.61,79.73,174300.0,60.9221,60.9833,60.8838,60.9756,174300.0
2013-09-23 11:30:00,79.73,79.81,79.73,79.77,42000.0,60.9756,61.0368,60.9756,61.0062,42000.0
2013-09-23 12:00:00,79.77,79.87,79.77,79.85,23600.0,61.0062,61.0827,61.0062,61.0674,23600.0
2013-09-23 12:30:00,79.86,79.89,79.81,79.88,7600.0,61.075,61.098,61.0368,61.0903,7600.0
2013-09-23 13:00:00,79.87,79.89,79.78,79.85,29300.0,61.0827,61.098,61.0138,61.0674,29300.0
2013-09-23 13:30:00,79.86,79.96,79.83,79.96,12600.0,61.075,61.1515,61.0521,61.1515,12600.0
2013-09-23 14:00:00,79.97,79.98,79.86,79.86,26800.0,61.1592,61.1668,61.075,61.075,26800.0
2013-09-23 14:30:00,79.89,79.99,79.87,79.98,15300.0,61.098,61.1745,61.0827,61.1668,15300.0
2013-09-23 15:00:00,79.97,79.97,79.83,79.83,158000.0,61.1592,61.1592,61.0521,61.0521,158000.0
2013-09-23 15:30:00,79.82,79.95,79.82,79.88,39400.0,61.0444,61.1439,61.0444,61.0903,39400.0
2013-09-24 09:30:00,79.36,79.36,79.26,79.29,11100.0,61.0435,61.0435,60.9666,60.9897,11100.0
2013-09-24 10:00:00,79.25,79.25,79.09,79.25,18600.0,60.9589,60.9589,60.8358,60.9589,18600.0
2013-09-24 10:30:00,79.25,79.46,79.22,79.42,40700.0,60.9589,61.1205,60.9358,61.0897,40700.0
2013-09-24 11:00:00,79.43,79.54,79.43,79.46,30900.0,61.0974,61.182,61.0974,61.1205,30900.0
2013-09-24 11:30:00,79.46,79.53,79.46,79.53,16300.0,61.1205,61.1743,61.1205,61.1743,16300.0
2013-09-24 12:00:00,79.55,79.56,79.5,79.56,2800.0,61.1897,61.1974,61.1512,61.1974,2800.0
2013-09-24 12:30:00,79.57,79.61,79.57,79.58,6500.0,61.2051,61.2358,61.2051,61.2128,6500.0
2013-09-24 13:00:00,79.59,79.62,79.57,79.61,54600.0,61.2204,61.2435,61.2051,61.2358,54600.0
2013-09-24 13:30:00,79.63,79.69,79.6,79.6,9700.0,61.2512,61.2974,61.2281,61.2281,9700.0
2013-09-24 14:00:00,79.63,79.65,79.52,79.52,11700.0,61.2512,61.2666,61.1666,61.1666,11700.0
2013-09-24 14:30:00,79.53,79.55,79.48,79.48,10200.0,61.1743,61.1897,61.1358,61.1358,10200.0
2013-09-24 15:00:00,79.47,79.52,79.39,79.4,18200.0,61.1281,61.1666,61.0666,61.0743,18200.0
2013-09-24 15:30:00,79.39,79.39,79.13,79.2,51100.0,61.0666,61.0666,60.8666,60.9205,51100.0
2013-09-25 09:30:00,79.25,79.27,79.1,79.25,14700.0,60.9589,60.9743,60.8435,60.9589,14700.0
2013-09-25 10:00:00,79.25,79.29,79.03,79.26,28500.0,60.9589,60.9897,60.7897,60.9666,28500.0
2013-09-25 10:30:00,79.25,79.32,79.22,79.24,24800.0,60.9589,61.0128,60.9358,60.9512,24800.0
2013-09-25 11:00:00,79.25,79.46,79.19,79.44,46200.0,60.9589,61.1205,60.9128,61.1051,46200.0
2013-09-25 11:30:00,79.45,79.49,79.42,79.47,12600.0,61.1128,61.1435,61.0897,61.1281,12600.0
2013-09-25 12:00:00,79.47,79.48,79.25,79.32,22300.0,61.1281,61.1358,60.9589,61.0128,22300.0
2013-09-25 12:30:00,79.33,79.37,79.3,79.36,15900.0,61.0205,61.0512,60.9974,61.0435,15900.0
2013-09-25 13:00:00,79.42,79.43,79.32,79.32,13000.0,61.0897,61.0974,61.0128,61.0128,13000.0
2013-09-25 13:30:00,79.23,79.23,79.06,79.22,47100.0,60.9435,60.9435,60.8128,60.9358,47100.0
2013-09-25 14:00:00,79.18,79.26,79.09,79.19,39800.0,60.9051,60.9666,60.8358,60.9128,39800.0
2013-09-25 14:30:00,79.19,79.26,79.12,79.16,32200.0,60.9128,60.9666,60.8589,60.8897,32200.0
2013-09-25 15:00:00,79.16,79.32,79.15,79.18,17700.0,60.8897,61.0128,60.882,60.9051,17700.0
2013-09-25 15:30:00,79.15,79.22,79.09,79.11,54900.0,60.882,60.9358,60.8358,60.8512,54900.0
2013-09-26 09:30:00,79.28,79.49,79.26,79.47,17600.0,60.982,61.1435,60.9666,61.1281,17600.0
2013-09-26 10:00:00,79.47,79.58,79.39,79.46,19800.0,61.1281,61.2128,61.0666,61.1205,19800.0
2013-09-26 10:30:00,79.45,79.45,79.14,79.18,26500.0,61.1128,61.1128,60.8743,60.9051,26500.0
2013-09-26 11:00:00,79.17,79.17,79.03,79.17,16200.0,60.8974,60.8974,60.7897,60.8974,16200.0
2013-09-26 11:30:00,79.17,79.22,79.11,79.14,9400.0,60.8974,60.9358,60.8512,60.8743,9400.0
2013-09-26 12:00:00,79.19,79.19,79.09,79.18,4000.0,60.9128,60.9128,60.8358,60.9051,4000.0
2013-09-26 12:30:00,79.23,79.25,79.18,79.19,4400.0,60.9435,60.9589,60.9051,60.9128,4400.0
2013-09-26 13:00:00,79.2,79.26,79.19,79.25,11500.0,60.9205,60.9666,60.9128,60.9589,11500.0
2013-09-26 13:30:00,79.26,79.26,79.09,79.15,13000.0,60.9666,60.9666,60.8358,60.882,13000.0
2013-09-26 14:00:00,79.11,79.11,78.98,79.06,15200.0,60.8512,60.8512,60.7512,60.8128,15200.0
2013-09-26 14:30:00,79.07,79.07,78.95,78.99,7200.0,60.8205,60.8205,60.7282,60.7589,7200.0
2013-09-26 15:00:00,78.97,79.03,78.93,79.0,14100.0,60.7435,60.7897,60.7128,60.7666,14100.0
2013-09-26 15:30:00,79.0,79.24,79.0,79.24,130600.0,60.7666,60.9512,60.7666,60.9512,130600.0
2013-09-27 09:30:00,78.82,78.93,78.78,78.78,35900.0,60.6282,60.7128,60.5974,60.5974,35900.0
2013-09-27 10:00:00,78.81,78.85,78.71,78.79,18600.0,60.6205,60.6512,60.5436,60.6051,18600.0
2013-09-27 10:30:00,78.79,78.91,78.78,78.84,140600.0,60.6051,60.6974,60.5974,60.6435,140600.0
2013-09-27 11:00:00,78.86,78.87,78.73,78.81,38400.0,60.6589,60.6666,60.5589,60.6205,38400.0
2013-09-27 11:30:00,78.83,78.95,78.81,78.88,21900.0,60.6359,60.7282,60.6205,60.6743,21900.0
2013-09-27 12:00:00,78.88,78.92,78.82,78.88,18900.0,60.6743,60.7051,60.6282,60.6743,18900.0
2013-09-27 12:30:00,78.89,78.93,78.84,78.87,23400.0,60.682,60.7128,60.6435,60.6666,23400.0
2013-09-27 13:00:00,78.89,78.92,78.82,78.82,16100.0,60.682,60.7051,60.6282,60.6282,16100.0
2013-09-27 13:30:00,78.82,78.85,78.8,78.81,13000.0,60.6282,60.6512,60.6128,60.6205,13000.0
2013-09-27 14:00:00,78.81,78.83,78.71,78.77,65700.0,60.6205,60.6359,60.5436,60.5897,65700.0
2013-09-27 14:30:00,78.77,78.82,78.73,78.78,12900.0,60.5897,60.6282,60.5589,60.5974,12900.0
2013-09-27 15:00:00,78.79,78.79,78.72,78.79,15100.0,60.6051,60.6051,60.5512,60.6051,15100.0
2013-09-27 15:30:00,78.79,78.9,78.76,78.82,49100.0,60.6051,60.6897,60.582,60.6282,49100.0
2013-09-30 09:30:00,78.19,78.28,77.97,78.16,45700.0,60.1436,60.2128,59.9743,60.1205,45700.0
2013-09-30 10:00:00,78.19,78.36,78.17,78.33,74800.0,60.1436,60.2743,60.1282,60.2513,74800.0
2013-09-30 10:30:00,78.34,78.45,78.29,78.41,26300.0,60.2589,60.3436,60.2205,60.3128,26300.0
2013-09-30 11:00:00,78.38,78.4,78.28,78.34,27500.0,60.2897,60.3051,60.2128,60.2589,27500.0
2013-09-30 11:30:00,78.37,78.44,78.34,78.44,20400.0,60.282,60.3359,60.2589,60.3359,20400.0
2013-09-30 12:00:00,78.43,78.44,78.29,78.31,26900.0,60.3282,60.3359,60.2205,60.2359,26900.0
2013-09-30 12:30:00,78.32,78.41,78.32,78.36,32700.0,60.2436,60.3128,60.2436,60.2743,32700.0
2013-09-30 13:00:00,78.36,78.58,78.36,78.45,31700.0,60.2743,60.4436,60.2743,60.3436,31700.0
2013-09-30 13:30:00,78.47,78.58,78.32,78.4,21400.0,60.3589,60.4436,60.2436,60.3051,21400.0
2013-09-30 14:00:00,78.4,78.47,78.35,78.44,24600.0,60.3051,60.3589,60.2666,60.3359,24600.0
2013-09-30 14:30:00,78.44,78.54,78.42,78.42,45800.0,60.3359,60.4128,60.3205,60.3205,45800.0
2013-09-30 15:00:00,78.4,78.4,78.2,78.29,26100.0,60.3051,60.3051,60.1513,60.2205,26100.0
2013-09-30 15:30:00,78.29,78.36,78.15,78.35,208200.0,60.2205,60.2743,60.1128,60.2666,208200.0
2013-10-01 09:30:00,78.31,78.62,78.29,78.46,315400.0,60.2359,60.4743,60.2205,60.3513,315400.0
2013-10-01 10:00:00,78.47,78.75,78.46,78.67,68200.0,60.3589,60.5743,60.3513,60.5128,68200.0
2013-10-01 10:30:00,78.69,78.87,78.69,78.82,107500.0,60.5282,60.6666,60.5282,60.6282,107500.0
2013-10-01 11:00:00,78.83,78.85,78.76,78.78,71800.0,60.6359,60.6512,60.582,60.5974,71800.0
2013-10-01 11:30:00,78.78,78.93,78.77,78.87,101700.0,60.5974,60.7128,60.5897,60.6666,101700.0
2013-10-01 12:00:00,78.86,78.96,78.84,78.92,159800.0,60.6589,60.7359,60.6435,60.7051,159800.0
2013-10-01 12:30:00,78.92,78.92,78.84,78.84,26300.0,60.7051,60.7051,60.6435,60.6435,26300.0
2013-10-01 13:00:00,78.85,78.9,78.82,78.84,40800.0,60.6512,60.6897,60.6282,60.6435,40800.0
2013-10-01 13:30:00,78.86,78.86,78.76,78.81,17700.0,60.6589,60.6589,60.582,60.6205,17700.0
2013-10-01 14:00:00,78.82,78.82,78.62,78.65,32200.0,60.6282,60.6282,60.4743,60.4974,32200.0
2013-10-01 14:30:00,78.64,78.73,78.62,78.71,114200.0,60.4897,60.5589,60.4743,60.5436,114200.0
2013-10-01 15:00:00,78.68,78.68,78.59,78.63,100400.0,60.5205,60.5205,60.4512,60.482,100400.0
2013-10-01 15:30:00,78.64,78.86,78.63,78.85,145900.0,60.4897,60.6589,60.482,60.6512,145900.0
2013-10-02 09:30:00,78.42,78.51,78.33,78.39,152300.0,60.3205,60.3897,60.2513,60.2974,152300.0
2013-10-02 10:00:00,78.37,78.4,78.19,78.28,48900.0,60.282,60.3051,60.1436,60.2128,48900.0
2013-10-02 10:30:00,78.24,78.38,78.2,78.37,46900.0,60.182,60.2897,60.1513,60.282,46900.0
2013-10-02 11:00:00,78.36,78.55,78.36,78.52,56300.0,60.2743,60.4205,60.2743,60.3974,56300.0
2013-10-02 11:30:00,78.52,78.6,78.46,78.57,112000.0,60.3974,60.4589,60.3513,60.4359,112000.0
2013-10-02 12:00:00,78.57,78.69,78.57,78.62,42100.0,60.4359,60.5282,60.4359,60.4743,42100.0
2013-10-02 12:30:00,78.62,78.75,78.62,78.71,39000.0,60.4743,60.5743,60.4743,60.5436,39000.0
2013-10-02 13:00:00,78.71,78.82,78.68,78.81,36200.0,60.5436,60.6282,60.5205,60.6205,36200.0
2013-10-02 13:30:00,78.81,78.84,78.73,78.73,38400.0,60.6205,60.6435,60.5589,60.5589,38400.0
2013-10-02 14:00:00,78.73,78.73,78.66,78.72,35600.0,60.5589,60.5589,60.5051,60.5512,35600.0
2013-10-02 14:30:00,78.72,78.75,78.59,78.64,49200.0,60.5512,60.5743,60.4512,60.4897,49200.0
2013-10-02 15:00:00,78.64,78.68,78.6,78.66,30500.0,60.4897,60.5205,60.4589,60.5051,30500.0
2013-10-02 15:30:00,78.66,78.83,78.62,78.81,122500.0,60.5051,60.6359,60.4743,60.6205,122500.0
2013-10-03 09:30:00,78.68,78.68,78.36,78.39,59600.0,60.5205,60.5205,60.2743,60.2974,59600.0
2013-10-03 10:00:00,78.35,78.35,78.12,78.2,36800.0,60.2666,60.2666,60.0897,60.1513,36800.0
2013-10-03 10:30:00,78.18,78.19,78.04,78.16,35300.0,60.1359,60.1436,60.0282,60.1205,35300.0
2013-10-03 11:00:00,78.11,78.2,78.02,78.02,50300.0,60.082,60.1513,60.0128,60.0128,50300.0
2013-10-03 11:30:00,78.01,78.09,77.79,77.83,53400.0,60.0051,60.0666,59.8359,59.8667,53400.0
2013-10-03 12:00:00,77.82,77.9,77.77,77.86,24300.0,59.859,59.9205,59.8205,59.8897,24300.0
2013-10-03 12:30:00,77.92,78.13,77.89,78.12,27600.0,59.9359,60.0974,59.9128,60.0897,27600.0
2013-10-03 13:00:00,78.09,78.32,78.09,78.32,23400.0,60.0666,60.2436,60.0666,60.2436,23400.0
2013-10-03 13:30:00,78.36,78.38,78.25,78.35,11700.0,60.2743,60.2897,60.1897,60.2666,11700.0
2013-10-03 14:00:00,78.35,78.35,78.0,78.27,107900.0,60.2666,60.2666,59.9974,60.2051,107900.0
2013-10-03 14:30:00,78.27,78.36,78.13,78.3,51800.0,60.2051,60.2743,60.0974,60.2282,51800.0
2013-10-03 15:00:00,78.23,78.31,78.2,78.3,39900.0,60.1743,60.2359,60.1513,60.2282,39900.0
2013-10-03 15:30:00,78.32,78.33,78.11,78.16,77900.0,60.2436,60.2513,60.082,60.1205,77900.0
2013-10-04 09:30:00,78.22,78.39,78.08,78.38,27700.0,60.1666,60.2974,60.059,60.2897,27700.0
2013-10-04 10:00:00,78.4,78.45,78.35,78.41,26800.0,60.3051,60.3436,60.2666,60.3128,26800.0
2013-10-04 10:30:00,78.46,78.57,78.39,78.39,38300.0,60.3513,60.4359,60.2974,60.2974,38300.0
2013-10-04 11:00:00,78.4,78.44,78.27,78.34,32800.0,60.3051,60.3359,60.2051,60.2589,32800.0
2013-10-04 11:30:00,78.36,78.51,78.34,78.49,21700.0,60.2743,60.3897,60.2589,60.3743,21700.0
2013-10-04 12:00:00,78.5,78.67,78.47,78.67,31600.0,60.382,60.5128,60.3589,60.5128,31600.0
2013-10-04 12:30:00,78.68,78.7,78.62,78.65,24800.0,60.5205,60.5359,60.4743,60.4974,24800.0
2013-10-04 13:00:00,78.66,78.67,78.6,78.62,18100.0,60.5051,60.5128,60.4589,60.4743,18100.0
2013-10-04 13:30:00,78.61,78.67,78.59,78.59,12600.0,60.4666,60.5128,60.4512,60.4512,12600.0
2013-10-04 14:00:00,78.6,78.7,78.6,78.68,17000.0,60.4589,60.5359,60.4589,60.5205,17000.0
2013-10-04 14:30:00,78.69,78.78,78.66,78.76,29100.0,60.5282,60.5974,60.5051,60.582,29100.0
2013-10-04 15:00:00,78.75,78.78,78.67,78.68,18400.0,60.5743,60.5974,60.5128,60.5205,18400.0
2013-10-04 15:30:00,78.7,78.74,78.6,78.72,63600.0,60.5359,60.5666,60.4589,60.5512,63600.0
2013-10-07 09:30:00,78.07,78.18,77.94,78.12,27800.0,60.0513,60.1359,59.9513,60.0897,27800.0
2013-10-07 10:00:00,78.12,78.4,78.07,78.35,27300.0,60.0897,60.3051,60.0513,60.2666,27300.0
2013-10-07 10:30:00,78.39,78.41,78.32,78.37,21400.0,60.2974,60.3128,60.2436,60.282,21400.0
2013-10-07 11:00:00,78.36,78.4,78.28,78.32,44200.0,60.2743,60.3051,60.2128,60.2436,44200.0
2013-10-07 11:30:00,78.31,78.47,78.3,78.44,30700.0,60.2359,60.3589,60.2282,60.3359,30700.0
2013-10-07 12:00:00,78.42,78.42,78.33,78.33,20200.0,60.3205,60.3205,60.2513,60.2513,20200.0
2013-10-07 12:30:00,78.31,78.34,78.25,78.25,15400.0,60.2359,60.2589,60.1897,60.1897,15400.0
2013-10-07 13:00:00,78.25,78.41,78.25,78.34,19400.0,60.1897,60.3128,60.1897,60.2589,19400.0
2013-10-07 13:30:00,78.39,78.43,78.31,78.43,16000.0,60.2974,60.3282,60.2359,60.3282,16000.0
2013-10-07 14:00:00,78.47,78.52,78.38,78.44,22900.0,60.3589,60.3974,60.2897,60.3359,22900.0
2013-10-07 14:30:00,78.43,78.47,78.37,78.45,27400.0,60.3282,60.3589,60.282,60.3436,27400.0
2013-10-07 15:00:00,78.46,78.46,78.31,78.33,35400.0,60.3513,60.3513,60.2359,60.2513,35400.0
2013-10-07 15:30:00,78.32,78.34,78.07,78.07,110300.0,60.2436,60.2589,60.0513,60.0513,110300.0
2013-10-08 09:30:00,78.12,78.21,77.94,78.15,35700.0,60.0897,60.159,59.9513,60.1128,35700.0
2013-10-08 10:00:00,78.19,78.2,78.0,78.13,67800.0,60.1436,60.1513,59.9974,60.0974,67800.0
2013-10-08 10:30:00,78.13,78.14,77.87,77.91,30000.0,60.0974,60.1051,59.8974,59.9282,30000.0
2013-10-08 11:00:00,77.88,77.94,77.78,77.86,41300.0,59.9051,59.9513,59.8282,59.8897,41300.0
2013-10-08 11:30:00,77.86,77.86,77.62,77.73,45100.0,59.8897,59.8897,59.7051,59.7897,45100.0
2013-10-08 12:00:00,77.73,77.73,77.61,77.67,54600.0,59.7897,59.7897,59.6974,59.7436,54600.0
2013-10-08 12:30:00,77.65,77.75,77.56,77.72,51700.0,59.7282,59.8051,59.659,59.782,51700.0
2013-10-08 13:00:00,77.75,77.79,77.58,77.69,37900.0,59.8051,59.8359,59.6744,59.759,37900.0
2013-10-08 13:30:00,77.72,77.72,77.54,77.58,33300.0,59.782,59.782,59.6436,59.6744,33300.0
2013-10-08 14:00:00,77.58,77.63,77.43,77.61,52700.0,59.6744,59.7128,59.559,59.6974,52700.0
2013-10-08 14:30:00,77.59,77.64,77.46,77.55,63300.0,59.6821,59.7205,59.5821,59.6513,63300.0
2013-10-08 15:00:00,77.55,77.67,77.45,77.66,67900.0,59.6513,59.7436,59.5744,59.7359,67900.0
2013-10-08 15:30:00,77.66,77.67,77.27,77.32,146300.0,59.7359,59.7436,59.4359,59.4744,146300.0
2013-10-09 09:30:00,77.42,77.51,77.28,77.5,41700.0,59.5513,59.6205,59.4436,59.6128,41700.0
2013-10-09 10:00:00,77.47,77.55,77.35,77.49,32500.0,59.5897,59.6513,59.4974,59.6051,32500.0
2013-10-09 10:30:00,77.49,77.54,77.2,77.2,47400.0,59.6051,59.6436,59.3821,59.3821,47400.0
2013-10-09 11:00:00,77.21,77.31,77.03,77.12,27900.0,59.3898,59.4667,59.2513,59.3205,27900.0
2013-10-09 11:30:00,77.12,77.36,77.12,77.36,44800.0,59.3205,59.5051,59.3205,59.5051,44800.0
2013-10-09 12:00:00,77.37,77.41,77.3,77.31,16300.0,59.5128,59.5436,59.459,59.4667,16300.0
2013-10-09 12:30:00,77.31,77.44,77.28,77.29,30100.0,59.4667,59.5667,59.4436,59.4513,30100.0
2013-10-09 13:00:00,77.32,77.7,77.32,77.64,33900.0,59.4744,59.7667,59.4744,59.7205,33900.0
2013-10-09 13:30:00,77.64,77.71,77.58,77.67,27500.0,59.7205,59.7744,59.6744,59.7436,27500.0
2013-10-09 14:00:00,77.64,77.74,77.55,77.69,83000.0,59.7205,59.7974,59.6513,59.759,83000.0
2013-10-09 14:30:00,77.69,77.79,77.64,77.77,43800.0,59.759,59.8359,59.7205,59.8205,43800.0
2013-10-09 15:00:00,77.77,77.78,77.63,77.67,50200.0,59.8205,59.8282,59.7128,59.7436,50200.0
2013-10-09 15:30:00,77.69,77.76,77.4,77.52,193200.0,59.759,59.8128,59.5359,59.6282,193200.0
2013-10-10 09:30:00,78.31,78.51,78.23,78.48,31200.0,60.2359,60.3897,60.1743,60.3666,31200.0
2013-10-10 10:00:00,78.43,78.57,78.43,78.53,31900.0,60.3282,60.4359,60.3282,60.4051,31900.0
2013-10-10 10:30:00,78.53,78.66,78.47,78.54,27100.0,60.4051,60.5051,60.3589,60.4128,27100.0
2013-10-10 11:00:00,78.53,78.56,78.39,78.54,65400.0,60.4051,60.4282,60.2974,60.4128,65400.0
2013-10-10 11:30:00,78.55,78.82,78.5,78.76,40800.0,60.4205,60.6282,60.382,60.582,40800.0
2013-10-10 12:00:00,78.75,78.8,78.74,78.77,20700.0,60.5743,60.6128,60.5666,60.5897,20700.0
2013-10-10 12:30:00,78.79,78.83,78.78,78.81,12400.0,60.6051,60.6359,60.5974,60.6205,12400.0
2013-10-10 13:00:00,78.8,78.81,78.71,78.74,22400.0,60.6128,60.6205,60.5436,60.5666,22400.0
2013-10-10 13:30:00,78.73,78.84,78.7,78.82,32100.0,60.5589,60.6435,60.5359,60.6282,32100.0
2013-10-10 14:00:00,78.82,78.83,78.69,78.74,24600.0,60.6282,60.6359,60.5282,60.5666,24600.0
2013-10-10 14:30:00,78.74,78.79,78.72,78.78,20400.0,60.5666,60.6051,60.5512,60.5974,20400.0
2013-10-10 15:00:00,78.81,79.21,78.8,79.13,63000.0,60.6205,60.9282,60.6128,60.8666,63000.0
2013-10-10 15:30:00,79.11,79.18,79.0,79.17,75400.0,60.8512,60.9051,60.7666,60.8974,75400.0
2013-10-11 09:30:00,79.09,79.29,78.97,79.26,21800.0,60.8358,60.9897,60.7435,60.9666,21800.0
2013-10-11 10:00:00,79.32,79.36,79.23,79.27,39400.0,61.0128,61.0435,60.9435,60.9743,39400.0
2013-10-11 10:30:00,79.26,79.27,79.1,79.19,18700.0,60.9666,60.9743,60.8435,60.9128,18700.0
2013-10-11 11:00:00,79.23,79.28,79.18,79.23,14500.0,60.9435,60.982,60.9051,60.9435,14500.0
2013-10-11 11:30:00,79.23,79.52,79.23,79.52,27100.0,60.9435,61.1666,60.9435,61.1666,27100.0
2013-10-11 12:00:00,79.5,79.7,79.5,79.61,26800.0,61.1512,61.3051,61.1512,61.2358,26800.0
2013-10-11 12:30:00,79.63,79.66,79.6,79.66,10000.0,61.2512,61.2743,61.2281,61.2743,10000.0
2013-10-11 13:00:00,79.66,79.71,79.54,79.58,30400.0,61.2743,61.3127,61.182,61.2128,30400.0
2013-10-11 13:30:00,79.59,79.61,79.52,79.59,11900.0,61.2204,61.2358,61.1666,61.2204,11900.0
2013-10-11 14:00:00,79.6,79.66,79.56,79.64,18800.0,61.2281,61.2743,61.1974,61.2589,18800.0
2013-10-11 14:30:00,79.63,79.63,79.56,79.58,14100.0,61.2512,61.2512,61.1974,61.2128,14100.0
2013-10-11 15:00:00,79.59,79.59,79.46,79.55,17900.0,61.2204,61.2204,61.1205,61.1897,17900.0
2013-10-11 15:30:00,79.58,79.7,79.47,79.69,67000.0,61.2128,61.3051,61.1281,61.2974,67000.0
2013-10-14 09:30:00,79.26,79.35,79.11,79.23,36700.0,60.9666,61.0358,60.8512,60.9435,36700.0
2013-10-14 10:00:00,79.19,79.23,79.15,79.21,13400.0,60.9128,60.9435,60.882,60.9282,13400.0
2013-10-14 10:30:00,79.25,79.25,79.15,79.22,11400.0,60.9589,60.9589,60.882,60.9358,11400.0
2013-10-14 11:00:00,79.21,79.26,79.17,79.24,8000.0,60.9282,60.9666,60.8974,60.9512,8000.0
2013-10-14 11:30:00,79.3,79.5,79.29,79.49,18200.0,60.9974,61.1512,60.9897,61.1435,18200.0
2013-10-14 12:00:00,79.49,79.54,79.42,79.43,5700.0,61.1435,61.182,61.0897,61.0974,5700.0
2013-10-14 12:30:00,79.42,79.53,79.41,79.52,16900.0,61.0897,61.1743,61.082,61.1666,16900.0
2013-10-14 13:00:00,79.52,79.73,79.51,79.67,8800.0,61.1666,61.3281,61.1589,61.282,8800.0
2013-10-14 13:30:00,79.69,79.76,79.67,79.67,7500.0,61.2974,61.3512,61.282,61.282,7500.0
2013-10-14 14:00:00,79.7,79.91,79.7,79.84,17400.0,61.3051,61.4666,61.3051,61.4127,17400.0
2013-10-14 14:30:00,79.89,79.9,79.72,79.79,34600.0,61.4512,61.4589,61.3204,61.3743,34600.0
2013-10-14 15:00:00,79.77,79.96,79.74,79.89,21700.0,61.3589,61.505,61.3358,61.4512,21700.0
2013-10-14 15:30:00,79.89,79.93,79.75,79.9,70900.0,61.4512,61.482,61.3435,61.4589,70900.0
2013-10-15 09:30:00,79.78,79.78,79.46,79.66,45800.0,61.3666,61.3666,61.1205,61.2743,45800.0
2013-10-15 10:00:00,79.7,79.87,79.62,79.87,34500.0,61.3051,61.4358,61.2435,61.4358,34500.0
2013-10-15 10:30:00,79.87,79.91,79.67,79.72,21400.0,61.4358,61.4666,61.282,61.3204,21400.0
2013-10-15 11:00:00,79.68,80.01,79.59,79.96,70700.0,61.2897,61.5435,61.2204,61.505,70700.0
2013-10-15 11:30:00,79.94,79.98,79.75,79.83,25100.0,61.4897,61.5204,61.3435,61.4051,25100.0
2013-10-15 12:00:00,79.8,79.81,79.68,79.75,41000.0,61.382,61.3897,61.2897,61.3435,41000.0
2013-10-15 12:30:00,79.72,79.79,79.68,79.72,19900.0,61.3204,61.3743,61.2897,61.3204,19900.0
2013-10-15 13:00:00,79.73,79.76,79.62,79.62,14300.0,61.3281,61.3512,61.2435,61.2435,14300.0
2013-10-15 13:30:00,79.62,79.71,79.6,79.69,17000.0,61.2435,61.3127,61.2281,61.2974,17000.0
2013-10-15 14:00:00,79.73,79.73,79.46,79.48,62400.0,61.3281,61.3281,61.1205,61.1358,62400.0
2013-10-15 14:30:00,79.43,79.49,79.19,79.44,85700.0,61.0974,61.1435,60.9128,61.1051,85700.0
2013-10-15 15:00:00,79.47,79.64,79.37,79.55,45300.0,61.1281,61.2589,61.0512,61.1897,45300.0
2013-10-15 15:30:00,79.56,79.56,79.29,79.29,63600.0,61.1974,61.1974,60.9897,60.9897,63600.0
2013-10-16 09:30:00,79.78,80.32,79.71,80.3,34900.0,61.3666,61.782,61.3127,61.7666,34900.0
2013-10-16 10:00:00,80.23,80.32,80.11,80.2,42300.0,61.7127,61.782,61.6204,61.6897,42300.0
2013-10-16 10:30:00,80.21,80.38,80.14,80.38,22600.0,61.6973,61.8281,61.6435,61.8281,22600.0
2013-10-16 11:00:00,80.37,80.45,80.25,80.27,18400.0,61.8204,61.882,61.7281,61.7435,18400.0
2013-10-16 11:30:00,80.27,80.41,80.26,80.36,23400.0,61.7435,61.8512,61.7358,61.8127,23400.0
2013-10-16 12:00:00,80.37,80.47,80.33,80.33,19200.0,61.8204,61.8973,61.7897,61.7897,19200.0
2013-10-16 12:30:00,80.3,80.36,80.24,80.26,28000.0,61.7666,61.8127,61.7204,61.7358,28000.0
2013-10-16 13:00:00,80.28,80.35,80.23,80.34,26200.0,61.7512,61.805,61.7127,61.7973,26200.0
2013-10-16 13:30:00,80.35,80.42,80.32,80.32,15100.0,61.805,61.8589,61.782,61.782,15100.0
2013-10-16 14:00:00,80.3,80.31,80.15,80.15,18100.0,61.7666,61.7743,61.6512,61.6512,18100.0
2013-10-16 14:30:00,80.16,80.24,80.12,80.18,42000.0,61.6589,61.7204,61.6281,61.6743,42000.0
2013-10-16 15:00:00,80.17,80.3,80.13,80.23,26000.0,61.6666,61.7666,61.6358,61.7127,26000.0
2013-10-16 15:30:00,80.22,80.46,80.22,80.44,78000.0,61.705,61.8896,61.705,61.8743,78000.0
2013-10-17 09:30:00,80.19,80.26,80.1,80.21,50800.0,61.682,61.7358,61.6127,61.6973,50800.0
2013-10-17 10:00:00,80.23,80.41,80.21,80.37,30300.0,61.7127,61.8512,61.6973,61.8204,30300.0
2013-10-17 10:30:00,80.39,80.44,80.38,80.4,12900.0,61.8358,61.8743,61.8281,61.8435,12900.0
2013-10-17 11:00:00,80.42,80.56,80.42,80.53,20100.0,61.8589,61.9666,61.8589,61.9435,20100.0
2013-10-17 11:30:00,80.53,80.69,80.53,80.65,15300.0,61.9435,62.0666,61.9435,62.0358,15300.0
2013-10-17 12:00:00,80.65,80.74,80.62,80.71,10200.0,62.0358,62.105,62.0127,62.0819,10200.0
2013-10-17 12:30:00,80.72,80.83,80.71,80.83,13300.0,62.0896,62.1743,62.0819,62.1743,13300.0
2013-10-17 13:00:00,80.83,80.84,80.69,80.72,14600.0,62.1743,62.1819,62.0666,62.0896,14600.0
2013-10-17 13:30:00,80.71,80.76,80.69,80.69,16900.0,62.0819,62.1204,62.0666,62.0666,16900.0
2013-10-17 14:00:00,80.67,80.73,80.64,80.68,11800.0,62.0512,62.0973,62.0281,62.0589,11800.0
2013-10-17 14:30:00,80.67,80.75,80.67,80.75,12200.0,62.0512,62.1127,62.0512,62.1127,12200.0
2013-10-17 15:00:00,80.75,80.83,80.7,80.81,397800.0,62.1127,62.1743,62.0743,62.1589,397800.0
2013-10-17 15:30:00,80.8,81.01,80.79,80.98,83000.0,62.1512,62.3127,62.1435,62.2896,83000.0
2013-10-18 09:30:00,81.32,81.33,81.09,81.22,19200.0,62.5512,62.5589,62.3742,62.4742,19200.0
2013-10-18 10:00:00,81.23,81.24,81.07,81.07,39800.0,62.4819,62.4896,62.3589,62.3589,39800.0
2013-10-18 10:30:00,81.06,81.11,80.97,81.07,36800.0,62.3512,62.3896,62.2819,62.3589,36800.0
2013-10-18 11:00:00,81.08,81.17,81.05,81.15,17500.0,62.3666,62.4358,62.3435,62.4204,17500.0
2013-10-18 11:30:00,81.16,81.24,81.15,81.16,25200.0,62.4281,62.4896,62.4204,62.4281,25200.0
2013-10-18 12:00:00,81.15,81.23,81.12,81.17,37700.0,62.4204,62.4819,62.3973,62.4358,37700.0
2013-10-18 12:30:00,81.18,81.24,81.17,81.19,76600.0,62.4435,62.4896,62.4358,62.4512,76600.0
2013-10-18 13:00:00,81.21,81.31,81.2,81.3,12900.0,62.4665,62.5435,62.4589,62.5358,12900.0
2013-10-18 13:30:00,81.27,81.37,81.26,81.35,19100.0,62.5127,62.5896,62.505,62.5742,19100.0
2013-10-18 14:00:00,81.38,81.38,81.29,81.36,19300.0,62.5973,62.5973,62.5281,62.5819,19300.0
2013-10-18 14:30:00,81.36,81.41,81.33,81.33,30300.0,62.5819,62.6204,62.5589,62.5589,30300.0
2013-10-18 15:00:00,81.33,81.33,81.25,81.29,14200.0,62.5589,62.5589,62.4973,62.5281,14200.0
2013-10-18 15:30:00,81.3,81.35,81.24,81.33,40200.0,62.5358,62.5742,62.4896,62.5589,40200.0
2013-10-21 09:30:00,81.39,81.45,81.31,81.45,33100.0,62.605,62.6512,62.5435,62.6512,33100.0
2013-10-21 10:00:00,81.44,81.5,81.33,81.33,37000.0,62.6435,62.6896,62.5589,62.5589,37000.0
2013-10-21 10:30:00,81.31,81.35,81.21,81.25,8800.0,62.5435,62.5742,62.4665,62.4973,8800.0
2013-10-21 11:00:00,81.26,81.28,81.23,81.28,10100.0,62.505,62.5204,62.4819,62.5204,10100.0
2013-10-21 11:30:00,81.29,81.32,81.22,81.32,16200.0,62.5281,62.5512,62.4742,62.5512,16200.0
2013-10-21 12:00:00,81.29,81.34,81.28,81.32,7800.0,62.5281,62.5665,62.5204,62.5512,7800.0
2013-10-21 12:30:00,81.33,81.36,81.31,81.36,5700.0,62.5589,62.5819,62.5435,62.5819,5700.0
2013-10-21 13:00:00,81.37,81.39,81.32,81.32,12400.0,62.5896,62.605,62.5512,62.5512,12400.0
2013-10-21 13:30:00,81.34,81.37,81.32,81.34,8500.0,62.5665,62.5896,62.5512,62.5665,8500.0
2013-10-21 14:00:00,81.33,81.33,81.19,81.21,25600.0,62.5589,62.5589,62.4512,62.4665,25600.0
2013-10-21 14:30:00,81.23,81.27,81.2,81.2,26600.0,62.4819,62.5127,62.4589,62.4589,26600.0
2013-10-21 15:00:00,81.2,81.31,81.2,81.27,25400.0,62.4589,62.5435,62.4589,62.5127,25400.0
2013-10-21 15:30:00,81.26,81.35,81.24,81.34,38300.0,62.505,62.5742,62.4896,62.5665,38300.0
2013-10-22 09:30:00,81.67,81.87,81.57,81.83,25100.0,62.8204,62.9742,62.7435,62.9434,25100.0
2013-10-22 10:00:00,81.85,82.07,81.84,81.97,30800.0,62.9588,63.1281,62.9511,63.0511,30800.0
2013-10-22 10:30:00,81.94,81.98,81.58,81.71,34500.0,63.0281,63.0588,62.7511,62.8511,34500.0
2013-10-22 11:00:00,81.73,81.77,81.63,81.67,35600.0,62.8665,62.8973,62.7896,62.8204,35600.0
2013-10-22 11:30:00,81.67,81.81,81.62,81.81,20100.0,62.8204,62.9281,62.7819,62.9281,20100.0
2013-10-22 12:00:00,81.82,81.82,81.69,81.72,31300.0,62.9358,62.9358,62.8358,62.8588,31300.0
2013-10-22 12:30:00,81.71,81.74,81.65,81.72,118700.0,62.8511,62.8742,62.805,62.8588,118700.0
2013-10-22 13:00:00,81.72,81.79,81.72,81.76,36200.0,62.8588,62.9127,62.8588,62.8896,36200.0
2013-10-22 13:30:00,81.76,81.87,81.73,81.85,18900.0,62.8896,62.9742,62.8665,62.9588,18900.0
2013-10-22 14:00:00,81.85,81.9,81.77,81.8,105000.0,62.9588,62.9973,62.8973,62.9204,105000.0
2013-10-22 14:30:00,81.79,81.95,81.78,81.9,50500.0,62.9127,63.0358,62.905,62.9973,50500.0
2013-10-22 15:00:00,81.91,82.01,81.91,81.96,30900.0,63.005,63.0819,63.005,63.0434,30900.0
2013-10-22 15:30:00,81.96,81.96,81.81,81.86,81700.0,63.0434,63.0434,62.9281,62.9665,81700.0
2013-10-23 09:30:00,81.65,81.66,81.25,81.26,20600.0,62.805,62.8127,62.4973,62.505,20600.0
2013-10-23 10:00:00,81.26,81.48,81.23,81.26,36900.0,62.505,62.6742,62.4819,62.505,36900.0
2013-10-23 10:30:00,81.26,81.4,81.14,81.29,32700.0,62.505,62.6127,62.4127,62.5281,32700.0
2013-10-23 11:00:00,81.29,81.47,81.26,81.4,19300.0,62.5281,62.6665,62.505,62.6127,19300.0
2013-10-23 11:30:00,81.36,81.47,81.36,81.39,12900.0,62.5819,62.6665,62.5819,62.605,12900.0
2013-10-23 12:00:00,81.41,81.41,81.26,81.28,16100.0,62.6204,62.6204,62.505,62.5204,16100.0
2013-10-23 12:30:00,81.27,81.38,81.22,81.38,11100.0,62.5127,62.5973,62.4742,62.5973,11100.0
2013-10-23 13:00:00,81.38,81.41,81.34,81.4,15400.0,62.5973,62.6204,62.5665,62.6127,15400.0
2013-10-23 13:30:00,81.4,81.4,81.29,81.37,11800.0,62.6127,62.6127,62.5281,62.5896,11800.0
2013-10-23 14:00:00,81.32,81.38,81.31,81.38,27500.0,62.5512,62.5973,62.5435,62.5973,27500.0
2013-10-23 14:30:00,81.37,81.5,81.36,81.45,24100.0,62.5896,62.6896,62.5819,62.6512,24100.0
2013-10-23 15:00:00,81.44,81.47,81.3,81.3,27100.0,62.6435,62.6665,62.5358,62.5358,27100.0
2013-10-23 15:30:00,81.31,81.37,81.29,81.35,42800.0,62.5435,62.5896,62.5281,62.5742,42800.0
2013-10-24 09:30:00,81.58,81.58,81.27,81.41,19700.0,62.7511,62.7511,62.5127,62.6204,19700.0
2013-10-24 10:00:00,81.35,81.46,81.25,81.29,45400.0,62.5742,62.6588,62.4973,62.5281,45400.0
2013-10-24 10:30:00,81.29,81.39,81.24,81.37,20500.0,62.5281,62.605,62.4896,62.5896,20500.0
2013-10-24 11:00:00,81.39,81.49,81.39,81.49,14700.0,62.605,62.6819,62.605,62.6819,14700.0
2013-10-24 11:30:00,81.47,81.47,81.4,81.44,10000.0,62.6665,62.6665,62.6127,62.6435,10000.0
2013-10-24 12:00:00,81.45,81.49,81.42,81.45,13400.0,62.6512,62.6819,62.6281,62.6512,13400.0
2013-10-24 12:30:00,81.47,81.53,81.36,81.53,28200.0,62.6665,62.7127,62.5819,62.7127,28200.0
2013-10-24 13:00:00,81.52,81.53,81.45,81.5,9100.0,62.705,62.7127,62.6512,62.6896,9100.0
2013-10-24 13:30:00,81.5,81.51,81.47,81.47,5300.0,62.6896,62.6973,62.6665,62.6665,5300.0
2013-10-24 14:00:00,81.47,81.55,81.45,81.54,15600.0,62.6665,62.7281,62.6512,62.7204,15600.0
2013-10-24 14:30:00,81.53,81.64,81.52,81.64,20000.0,62.7127,62.7973,62.705,62.7973,20000.0
2013-10-24 15:00:00,81.65,81.65,81.58,81.58,17000.0,62.805,62.805,62.7511,62.7511,17000.0
2013-10-24 15:30:00,81.6,81.6,81.51,81.55,41700.0,62.7665,62.7665,62.6973,62.7281,41700.0
2013-10-25 09:30:00,81.7,81.7,81.55,81.67,9500.0,62.8435,62.8435,62.7281,62.8204,9500.0
2013-10-25 10:00:00,81.72,81.77,81.58,81.59,27600.0,62.8588,62.8973,62.7511,62.7588,27600.0
2013-10-25 10:30:00,81.57,81.67,81.55,81.65,22700.0,62.7435,62.8204,62.7281,62.805,22700.0
2013-10-25 11:00:00,81.66,81.71,81.58,81.71,26600.0,62.8127,62.8511,62.7511,62.8511,26600.0
2013-10-25 11:30:00,81.71,81.77,81.63,81.68,17800.0,62.8511,62.8973,62.7896,62.8281,17800.0
2013-10-25 12:00:00,81.67,81.68,81.62,81.68,19200.0,62.8204,62.8281,62.7819,62.8281,19200.0
2013-10-25 12:30:00,81.66,81.72,81.66,81.7,11700.0,62.8127,62.8588,62.8127,62.8435,11700.0
2013-10-25 13:00:00,81.7,81.74,81.65,81.68,10500.0,62.8435,62.8742,62.805,62.8281,10500.0
2013-10-25 13:30:00,81.68,81.71,81.64,81.7,7900.0,62.8281,62.8511,62.7973,62.8435,7900.0
2013-10-25 14:00:00,81.7,81.79,81.69,81.77,23400.0,62.8435,62.9127,62.8358,62.8973,23400.0
2013-10-25 14:30:00,81.76,81.78,81.73,81.75,30100.0,62.8896,62.905,62.8665,62.8819,30100.0
2013-10-25 15:00:00,81.77,81.77,81.7,81.74,18200.0,62.8973,62.8973,62.8435,62.8742,18200.0
2013-10-25 15:30:00,81.74,81.92,81.74,81.9,31200.0,62.8742,63.0127,62.8742,62.9973,31200.0
2013-10-28 09:30:00,81.95,81.95,81.81,81.87,26800.0,63.0358,63.0358,62.9281,62.9742,26800.0
2013-10-28 10:00:00,81.85,82.04,81.85,81.96,27200.0,62.9588,63.105,62.9588,63.0434,27200.0
2013-10-28 10:30:00,81.96,81.99,81.83,81.85,20600.0,63.0434,63.0665,62.9434,62.9588,20600.0
2013-10-28 11:00:00,81.85,81.95,81.83,81.95,22800.0,62.9588,63.0358,62.9434,63.0358,22800.0
2013-10-28 11:30:00,81.96,82.01,81.92,82.01,27300.0,63.0434,63.0819,63.0127,63.0819,27300.0
2013-10-28 12:00:00,82.02,82.05,81.99,82.01,13200.0,63.0896,63.1127,63.0665,63.0819,13200.0
2013-10-28 12:30:00,82.03,82.08,81.97,82.07,19400.0,63.0973,63.1357,63.0511,63.1281,19400.0
2013-10-28 13:00:00,82.06,82.08,82.04,82.05,7100.0,63.1204,63.1357,63.105,63.1127,7100.0
2013-10-28 13:30:00,82.05,82.07,82.0,82.03,8800.0,63.1127,63.1281,63.0742,63.0973,8800.0
2013-10-28 14:00:00,82.03,82.1,82.0,82.08,22500.0,63.0973,63.1511,63.0742,63.1357,22500.0
2013-10-28 14:30:00,82.09,82.13,82.08,82.11,8300.0,63.1434,63.1742,63.1357,63.1588,8300.0
2013-10-28 15:00:00,82.1,82.1,82.0,82.02,22200.0,63.1511,63.1511,63.0742,63.0896,22200.0
2013-10-28 15:30:00,82.02,82.04,81.89,82.03,78700.0,63.0896,63.105,62.9896,63.0973,78700.0
2013-10-29 09:30:00,82.23,82.3,82.11,82.29,12300.0,63.2511,63.305,63.1588,63.2973,12300.0
2013-10-29 10:00:00,82.28,82.29,82.19,82.29,21300.0,63.2896,63.2973,63.2204,63.2973,21300.0
2013-10-29 10:30:00,82.3,82.33,82.2,82.2,24300.0,63.305,63.328,63.2281,63.2281,24300.0
2013-10-29 11:00:00,82.2,82.3,82.2,82.28,9900.0,63.2281,63.305,63.2281,63.2896,9900.0
2013-10-29 11:30:00,82.28,82.28,82.23,82.24,39200.0,63.2896,63.2896,63.2511,63.2588,39200.0
2013-10-29 12:00:00,82.27,82.35,82.26,82.35,14000.0,63.2819,63.3434,63.2742,63.3434,14000.0
2013-10-29 12:30:00,82.35,82.4,82.34,82.37,7900.0,63.3434,63.3819,63.3357,63.3588,7900.0
2013-10-29 13:00:00,82.38,82.42,82.31,82.32,9100.0,63.3665,63.3973,63.3127,63.3204,9100.0
2013-10-29 13:30:00,82.33,82.36,82.32,82.34,11100.0,63.328,63.3511,63.3204,63.3357,11100.0
2013-10-29 14:00:00,82.36,82.41,82.33,82.38,15400.0,63.3511,63.3896,63.328,63.3665,15400.0
2013-10-29 14:30:00,82.38,82.42,82.37,82.4,6700.0,63.3665,63.3973,63.3588,63.3819,6700.0
2013-10-29 15:00:00,82.39,82.4,82.33,82.36,13700.0,63.3742,63.3819,63.328,63.3511,13700.0
2013-10-29 15:30:00,82.36,82.51,82.31,82.51,85400.0,63.3511,63.4665,63.3127,63.4665,85400.0
2013-10-30 09:30:00,82.65,82.71,82.47,82.56,24000.0,63.5742,63.6203,63.4357,63.505,24000.0
2013-10-30 10:00:00,82.56,82.59,82.45,82.51,25600.0,63.505,63.528,63.4204,63.4665,25600.0
2013-10-30 10:30:00,82.53,82.57,82.47,82.51,19600.0,63.4819,63.5127,63.4357,63.4665,19600.0
2013-10-30 11:00:00,82.54,82.55,82.32,82.32,31000.0,63.4896,63.4973,63.3204,63.3204,31000.0
2013-10-30 11:30:00,82.31,82.31,82.23,82.3,20800.0,63.3127,63.3127,63.2511,63.305,20800.0
2013-10-30 12:00:00,82.27,82.33,82.27,82.27,5000.0,63.2819,63.328,63.2819,63.2819,5000.0
2013-10-30 12:30:00,82.32,82.4,82.32,82.38,13600.0,63.3204,63.3819,63.3204,63.3665,13600.0
2013-10-30 13:00:00,82.4,82.4,82.27,82.27,7600.0,63.3819,63.3819,63.2819,63.2819,7600.0
2013-10-30 13:30:00,82.26,82.3,82.2,82.2,11500.0,63.2742,63.305,63.2281,63.2281,11500.0
2013-10-30 14:00:00,82.27,82.42,81.8,81.9,44600.0,63.2819,63.3973,62.9204,62.9973,44600.0
2013-10-30 14:30:00,81.91,82.11,81.89,82.07,82700.0,63.005,63.1588,62.9896,63.1281,82700.0
2013-10-30 15:00:00,82.07,82.18,82.04,82.09,21600.0,63.1281,63.2127,63.105,63.1434,21600.0
2013-10-30 15:30:00,82.14,82.22,82.06,82.09,48500.0,63.1819,63.2434,63.1204,63.1434,48500.0
2013-10-31 09:30:00,81.95,82.18,81.88,81.91,25700.0,63.0358,63.2127,62.9819,63.005,25700.0
2013-10-31 10:00:00,81.85,81.88,81.75,81.85,13400.0,62.9588,62.9819,62.8819,62.9588,13400.0
2013-10-31 10:30:00,81.84,81.91,81.68,81.84,47900.0,62.9511,63.005,62.8281,62.9511,47900.0
2013-10-31 11:00:00,81.85,81.99,81.8,81.99,54900.0,62.9588,63.0665,62.9204,63.0665,54900.0
2013-10-31 11:30:00,82.01,82.05,81.94,81.95,16800.0,63.0819,63.1127,63.0281,63.0358,16800.0
2013-10-31 12:00:00,81.95,82.05,81.92,82.0,29600.0,63.0358,63.1127,63.0127,63.0742,29600.0
2013-10-31 12:30:00,82.0,82.12,82.0,82.03,47500.0,63.0742,63.1665,63.0742,63.0973,47500.0
2013-10-31 13:00:00,82.04,82.1,82.02,82.08,10300.0,63.105,63.1511,63.0896,63.1357,10300.0
2013-10-31 13:30:00,82.12,82.13,82.05,82.09,15400.0,63.1665,63.1742,63.1127,63.1434,15400.0
2013-10-31 14:00:00,82.1,82.27,82.06,82.26,14700.0,63.1511,63.2819,63.1204,63.2742,14700.0
2013-10-31 14:30:00,82.25,82.3,82.16,82.16,20900.0,63.2665,63.305,63.1973,63.1973,20900.0
2013-10-31 15:00:00,82.11,82.11,81.98,81.99,39700.0,63.1588,63.1588,63.0588,63.0665,39700.0
2013-10-31 15:30:00,81.97,82.04,81.76,81.76,93400.0,63.0511,63.105,62.8896,62.8896,93400.0
2013-11-01 09:30:00,81.89,82.01,81.86,81.96,14800.0,62.9896,63.0819,62.9665,63.0434,14800.0
2013-11-01 10:00:00,81.95,82.08,81.78,81.85,24700.0,63.0358,63.1357,62.905,62.9588,24700.0
2013-11-01 10:30:00,81.82,81.95,81.81,81.95,20900.0,62.9358,63.0358,62.9281,63.0358,20900.0
2013-11-01 11:00:00,81.92,81.92,81.58,81.68,60700.0,63.0127,63.0127,62.7511,62.8281,60700.0
2013-11-01 11:30:00,81.68,81.74,81.56,81.56,22000.0,62.8281,62.8742,62.7358,62.7358,22000.0
2013-11-01 12:00:00,81.56,81.65,81.53,81.65,17600.0,62.7358,62.805,62.7127,62.805,17600.0
2013-11-01 12:30:00,81.64,81.73,81.64,81.69,10200.0,62.7973,62.8665,62.7973,62.8358,10200.0
2013-11-01 13:00:00,81.68,81.7,81.59,81.7,14000.0,62.8281,62.8435,62.7588,62.8435,14000.0
2013-11-01 13:30:00,81.7,81.89,81.68,81.88,46400.0,62.8435,62.9896,62.8281,62.9819,46400.0
2013-11-01 14:00:00,81.89,81.93,81.84,81.87,25800.0,62.9896,63.0204,62.9511,62.9742,25800.0
2013-11-01 14:30:00,81.85,81.92,81.81,81.85,43900.0,62.9588,63.0127,62.9281,62.9588,43900.0
2013-11-01 15:00:00,81.85,81.96,81.85,81.92,13200.0,62.9588,63.0434,62.9588,63.0127,13200.0
2013-11-01 15:30:00,81.92,82.11,81.92,81.99,57400.0,63.0127,63.1588,63.0127,63.0665,57400.0
2013-11-04 09:30:00,82.37,82.37,82.1,82.14,79900.0,63.3588,63.3588,63.1511,63.1819,79900.0
2013-11-04 10:00:00,82.15,82.16,82.06,82.15,47600.0,63.1896,63.1973,63.1204,63.1896,47600.0
2013-11-04 10:30:00,82.16,82.24,82.09,82.09,103200.0,63.1973,63.2588,63.1434,63.1434,103200.0
2013-11-04 11:00:00,82.04,82.09,82.0,82.05,18900.0,63.105,63.1434,63.0742,63.1127,18900.0
2013-11-04 11:30:00,82.04,82.12,82.04,82.11,7300.0,63.105,63.1665,63.105,63.1588,7300.0
2013-11-04 12:00:00,82.09,82.14,82.08,82.12,13700.0,63.1434,63.1819,63.1357,63.1665,13700.0
2013-11-04 12:30:00,82.13,82.18,82.12,82.12,19600.0,63.1742,63.2127,63.1665,63.1665,19600.0
2013-11-04 13:00:00,82.12,82.19,82.11,82.19,1700.0,63.1665,63.2204,63.1588,63.2204,1700.0
2013-11-04 13:30:00,82.2,82.24,82.18,82.24,17700.0,63.2281,63.2588,63.2127,63.2588,17700.0
2013-11-04 14:00:00,82.23,82.29,82.22,82.27,10400.0,63.2511,63.2973,63.2434,63.2819,10400.0
2013-11-04 14:30:00,82.26,82.31,82.26,82.29,8800.0,63.2742,63.3127,63.2742,63.2973,8800.0
2013-11-04 15:00:00,82.26,82.27,82.2,82.25,21500.0,63.2742,63.2819,63.2281,63.2665,21500.0
2013-11-04 15:30:00,82.26,82.39,82.23,82.36,29500.0,63.2742,63.3742,63.2511,63.3511,29500.0
2013-11-05 09:30:00,82.01,82.06,81.83,81.83,18400.0,63.0819,63.1204,62.9434,62.9434,18400.0
2013-11-05 10:00:00,81.88,81.98,81.8,81.97,22900.0,62.9819,63.0588,62.9204,63.0511,22900.0
2013-11-05 10:30:00,81.97,82.16,81.97,82.13,19700.0,63.0511,63.1973,63.0511,63.1742,19700.0
2013-11-05 11:00:00,82.14,82.19,82.09,82.1,17200.0,63.1819,63.2204,63.1434,63.1511,17200.0
2013-11-05 11:30:00,82.12,82.21,82.12,82.21,18600.0,63.1665,63.2357,63.1665,63.2357,18600.0
2013-11-05 12:00:00,82.19,82.32,82.18,82.32,16800.0,63.2204,63.3204,63.2127,63.3204,16800.0
2013-11-05 12:30:00,82.32,82.32,82.23,82.25,5900.0,63.3204,63.3204,63.2511,63.2665,5900.0
2013-11-05 13:00:00,82.23,82.29,82.23,82.27,6700.0,63.2511,63.2973,63.2511,63.2819,6700.0
2013-11-05 13:30:00,82.25,82.25,82.14,82.14,8400.0,63.2665,63.2665,63.1819,63.1819,8400.0
2013-11-05 14:00:00,82.15,82.21,82.14,82.21,13100.0,63.1896,63.2357,63.1819,63.2357,13100.0
2013-11-05 14:30:00,82.23,82.27,82.19,82.21,19200.0,63.2511,63.2819,63.2204,63.2357,19200.0
2013-11-05 15:00:00,82.21,82.26,82.13,82.15,19900.0,63.2357,63.2742,63.1742,63.1896,19900.0
2013-11-05 15:30:00,82.16,82.18,82.04,82.06,49100.0,63.1973,63.2127,63.105,63.1204,49100.0
2013-11-06 09:30:00,82.49,82.64,82.39,82.6,62700.0,63.4511,63.5665,63.3742,63.5357,62700.0
2013-11-06 10:00:00,82.6,82.64,82.49,82.49,14300.0,63.5357,63.5665,63.4511,63.4511,14300.0
2013-11-06 10:30:00,82.44,82.5,82.36,82.42,18900.0,63.4127,63.4588,63.3511,63.3973,18900.0
2013-11-06 11:00:00,82.35,82.43,82.29,82.42,98400.0,63.3434,63.405,63.2973,63.3973,98400.0
2013-11-06 11:30:00,82.44,82.48,82.38,82.43,11000.0,63.4127,63.4434,63.3665,63.405,11000.0
2013-11-06 12:00:00,82.42,82.51,82.42,82.51,6600.0,63.3973,63.4665,63.3973,63.4665,6600.0
2013-11-06 12:30:00,82.5,82.55,82.5,82.5,6800.0,63.4588,63.4973,63.4588,63.4588,6800.0
2013-11-06 13:00:00,82.48,82.55,82.46,82.54,6400.0,63.4434,63.4973,63.428,63.4896,6400.0
2013-11-06 13:30:00,82.55,82.58,82.52,82.52,14700.0,63.4973,63.5203,63.4742,63.4742,14700.0
2013-11-06 14:00:00,82.54,82.54,82.46,82.49,9400.0,63.4896,63.4896,63.428,63.4511,9400.0
2013-11-06 14:30:00,82.47,82.56,82.47,82.54,10800.0,63.4357,63.505,63.4357,63.4896,10800.0
2013-11-06 15:00:00,82.53,82.58,82.51,82.52,17100.0,63.4819,63.5203,63.4665,63.4742,17100.0
2013-11-06 15:30:00,82.52,82.62,82.45,82.59,97100.0,63.4742,63.5511,63.4204,63.528,97100.0
2013-11-07 09:30:00,82.71,82.81,82.61,82.61,31500.0,63.6203,63.6973,63.5434,63.5434,31500.0
2013-11-07 10:00:00,82.58,82.66,82.37,82.42,23900.0,63.5203,63.5819,63.3588,63.3973,23900.0
2013-11-07 10:30:00,82.43,82.47,82.27,82.3,16900.0,63.405,63.4357,63.2819,63.305,16900.0
2013-11-07 11:00:00,82.28,82.34,82.03,82.16,33600.0,63.2896,63.3357,63.0973,63.1973,33600.0
2013-11-07 11:30:00,82.14,82.36,82.12,82.34,17700.0,63.1819,63.3511,63.1665,63.3357,17700.0
2013-11-07 12:00:00,82.35,82.45,82.34,82.37,11900.0,63.3434,63.4204,63.3357,63.3588,11900.0
2013-11-07 12:30:00,82.39,82.39,82.26,82.26,9400.0,63.3742,63.3742,63.2742,63.2742,9400.0
2013-11-07 13:00:00,82.26,82.3,82.1,82.1,15100.0,63.2742,63.305,63.1511,63.1511,15100.0
2013-11-07 13:30:00,82.09,82.14,81.98,81.98,20400.0,63.1434,63.1819,63.0588,63.0588,20400.0
2013-11-07 14:00:00,82.0,82.0,81.77,81.83,36200.0,63.0742,63.0742,62.8973,62.9434,36200.0
2013-11-07 14:30:00,81.81,81.94,81.71,81.92,17800.0,62.9281,63.0281,62.8511,63.0127,17800.0
2013-11-07 15:00:00,81.95,81.95,81.64,81.64,20600.0,63.0358,63.0358,62.7973,62.7973,20600.0
2013-11-07 15:30:00,81.64,81.72,81.57,81.65,93900.0,62.7973,62.8588,62.7435,62.805,93900.0
2013-11-08 09:30:00,81.65,81.96,81.65,81.74,50100.0,62.805,63.0434,62.805,62.8742,50100.0
2013-11-08 10:00:00,81.75,82.16,81.75,82.09,54600.0,62.8819,63.1973,62.8819,63.1434,54600.0
2013-11-08 10:30:00,82.2,82.3,82.15,82.28,25300.0,63.2281,63.305,63.1896,63.2896,25300.0
2013-11-08 11:00:00,82.32,82.32,82.2,82.22,14600.0,63.3204,63.3204,63.2281,63.2434,14600.0
2013-11-08 11:30:00,82.23,82.32,82.2,82.25,30600.0,63.2511,63.3204,63.2281,63.2665,30600.0
2013-11-08 12:00:00,82.26,82.36,82.26,82.35,25000.0,63.2742,63.3511,63.2742,63.3434,25000.0
2013-11-08 12:30:00,82.35,82.37,82.31,82.34,11600.0,63.3434,63.3588,63.3127,63.3357,11600.0
2013-11-08 13:00:00,82.3,82.44,82.26,82.41,11800.0,63.305,63.4127,63.2742,63.3896,11800.0
2013-11-08 13:30:00,82.41,82.49,82.37,82.4,28000.0,63.3896,63.4511,63.3588,63.3819,28000.0
2013-11-08 14:00:00,82.4,82.51,82.4,82.5,60000.0,63.3819,63.4665,63.3819,63.4588,60000.0
2013-11-08 14:30:00,82.5,82.52,82.44,82.5,67700.0,63.4588,63.4742,63.4127,63.4588,67700.0
2013-11-08 15:00:00,82.5,82.52,82.37,82.51,76900.0,63.4588,63.4742,63.3588,63.4665,76900.0
2013-11-08 15:30:00,82.46,82.78,82.45,82.76,129900.0,63.428,63.6742,63.4204,63.6588,129900.0
2013-11-11 09:30:00,82.78,82.88,82.66,82.86,15700.0,63.6742,63.7511,63.5819,63.7357,15700.0
2013-11-11 10:00:00,82.82,82.87,82.79,82.79,7400.0,63.705,63.7434,63.6819,63.6819,7400.0
2013-11-11 10:30:00,82.8,82.88,82.77,82.88,7800.0,63.6896,63.7511,63.6665,63.7511,7800.0
2013-11-11 11:00:00,82.88,82.88,82.8,82.86,20700.0,63.7511,63.7511,63.6896,63.7357,20700.0
2013-11-11 11:30:00,82.84,82.86,82.8,82.84,12000.0,63.7203,63.7357,63.6896,63.7203,12000.0
2013-11-11 12:00:00,82.84,82.84,82.8,82.82,6400.0,63.7203,63.7203,63.6896,63.705,6400.0
2013-11-11 12:30:00,82.81,82.83,82.76,82.82,23200.0,63.6973,63.7126,63.6588,63.705,23200.0
2013-11-11 13:00:00,82.81,82.85,82.8,82.82,13700.0,63.6973,63.728,63.6896,63.705,13700.0
2013-11-11 13:30:00,82.82,82.86,82.81,82.83,11200.0,63.705,63.7357,63.6973,63.7126,11200.0
2013-11-11 14:00:00,82.83,82.85,82.81,82.82,9400.0,63.7126,63.728,63.6973,63.705,9400.0
2013-11-11 14:30:00,82.82,82.85,82.82,82.84,8300.0,63.705,63.728,63.705,63.7203,8300.0
2013-11-11 15:00:00,82.86,82.87,82.81,82.85,16400.0,63.7357,63.7434,63.6973,63.728,16400.0
2013-11-11 15:30:00,82.84,82.88,82.8,82.86,21100.0,63.7203,63.7511,63.6896,63.7357,21100.0
2013-11-12 09:30:00,82.74,82.75,82.57,82.73,12500.0,63.6434,63.6511,63.5127,63.6357,12500.0
2013-11-12 10:00:00,82.73,82.79,82.61,82.73,20200.0,63.6357,63.6819,63.5434,63.6357,20200.0
2013-11-12 10:30:00,82.72,82.72,82.58,82.58,17100.0,63.628,63.628,63.5203,63.5203,17100.0
2013-11-12 11:00:00,82.59,82.66,82.56,82.65,18500.0,63.528,63.5819,63.505,63.5742,18500.0
2013-11-12 11:30:00,82.68,82.68,82.46,82.52,33400.0,63.5973,63.5973,63.428,63.4742,33400.0
2013-11-12 12:00:00,82.51,82.52,82.38,82.4,17000.0,63.4665,63.4742,63.3665,63.3819,17000.0
2013-11-12 12:30:00,82.4,82.46,82.35,82.42,70700.0,63.3819,63.428,63.3434,63.3973,70700.0
2013-11-12 13:00:00,82.42,82.47,82.38,82.38,42800.0,63.3973,63.4357,63.3665,63.3665,42800.0
2013-11-12 13:30:00,82.38,82.38,82.26,82.32,13300.0,63.3665,63.3665,63.2742,63.3204,13300.0
2013-11-12 14:00:00,82.32,82.36,82.29,82.29,9700.0,63.3204,63.3511,63.2973,63.2973,9700.0
2013-11-12 14:30:00,82.3,82.52,82.29,82.51,17800.0,63.305,63.4742,63.2973,63.4665,17800.0
2013-11-12 15:00:00,82.5,82.56,82.45,82.45,28500.0,63.4588,63.505,63.4204,63.4204,28500.0
2013-11-12 15:30:00,82.45,82.53,82.41,82.51,44300.0,63.4204,63.4819,63.3896,63.4665,44300.0
2013-11-13 09:30:00,82.2,82.35,82.07,82.35,20400.0,63.2281,63.3434,63.1281,63.3434,20400.0
2013-11-13 10:00:00,82.4,82.43,82.26,82.4,27900.0,63.3819,63.405,63.2742,63.3819,27900.0
2013-11-13 10:30:00,82.4,82.48,82.4,82.44,29100.0,63.3819,63.4434,63.3819,63.4127,29100.0
2013-11-13 11:00:00,82.44,82.45,82.36,82.4,38800.0,63.4127,63.4204,63.3511,63.3819,38800.0
2013-11-13 11:30:00,82.42,82.46,82.36,82.46,13800.0,63.3973,63.428,63.3511,63.428,13800.0
2013-11-13 12:00:00,82.47,82.63,82.43,82.62,43800.0,63.4357,63.5588,63.405,63.5511,43800.0
2013-11-13 12:30:00,82.61,82.7,82.59,82.69,8200.0,63.5434,63.6127,63.528,63.605,8200.0
2013-11-13 13:00:00,82.71,82.77,82.64,82.77,15500.0,63.6203,63.6665,63.5665,63.6665,15500.0
2013-11-13 13:30:00,82.78,82.89,82.78,82.83,19100.0,63.6742,63.7588,63.6742,63.7126,19100.0
2013-11-13 14:00:00,82.82,82.86,82.79,82.84,15100.0,63.705,63.7357,63.6819,63.7203,15100.0
2013-11-13 14:30:00,82.84,82.84,82.73,82.74,36900.0,63.7203,63.7203,63.6357,63.6434,36900.0
2013-11-13 15:00:00,82.76,82.88,82.74,82.85,8400.0,63.6588,63.7511,63.6434,63.728,8400.0
2013-11-13 15:30:00,82.84,83.12,82.83,83.1,47800.0,63.7203,63.9357,63.7126,63.9203,47800.0
2013-11-14 09:30:00,83.12,83.23,83.03,83.12,24300.0,63.9357,64.0203,63.8665,63.9357,24300.0
2013-11-14 10:00:00,83.1,83.18,82.98,83.06,16100.0,63.9203,63.9819,63.828,63.8896,16100.0
2013-11-14 10:30:00,83.07,83.33,83.05,83.26,29200.0,63.8973,64.0972,63.8819,64.0434,29200.0
2013-11-14 11:00:00,83.24,83.46,83.23,83.37,22900.0,64.028,64.1972,64.0203,64.128,22900.0
2013-11-14 11:30:00,83.39,83.39,83.28,83.37,18700.0,64.1434,64.1434,64.0588,64.128,18700.0
2013-11-14 12:00:00,83.33,83.39,83.31,83.37,10000.0,64.0972,64.1434,64.0819,64.128,10000.0
2013-11-14 12:30:00,83.37,83.41,83.31,83.33,8500.0,64.128,64.1588,64.0819,64.0972,8500.0
2013-11-14 13:00:00,83.36,83.43,83.36,83.4,11900.0,64.1203,64.1742,64.1203,64.1511,11900.0
2013-11-14 13:30:00,83.4,83.43,83.36,83.4,64200.0,64.1511,64.1742,64.1203,64.1511,64200.0
2013-11-14 14:00:00,83.4,83.47,83.36,83.46,29100.0,64.1511,64.2049,64.1203,64.1972,29100.0
2013-11-14 14:30:00,83.46,83.48,83.38,83.43,54300.0,64.1972,64.2126,64.1357,64.1742,54300.0
2013-11-14 15:00:00,83.41,83.53,83.41,83.49,106400.0,64.1588,64.2511,64.1588,64.2203,106400.0
2013-11-14 15:30:00,83.49,83.54,83.45,83.51,31500.0,64.2203,64.2588,64.1895,64.2357,31500.0
2013-11-15 09:30:00,83.59,83.66,83.52,83.6,27900.0,64.2972,64.3511,64.2434,64.3049,27900.0
2013-11-15 10:00:00,83.58,83.67,83.54,83.61,22600.0,64.2895,64.3588,64.2588,64.3126,22600.0
2013-11-15 10:30:00,83.63,83.68,83.59,83.63,7900.0,64.328,64.3665,64.2972,64.328,7900.0
2013-11-15 11:00:00,83.67,83.69,83.64,83.67,12500.0,64.3588,64.3742,64.3357,64.3588,12500.0
2013-11-15 11:30:00,83.67,83.68,83.51,83.54,158100.0,64.3588,64.3665,64.2357,64.2588,158100.0
2013-11-15 12:00:00,83.55,83.6,83.52,83.6,22200.0,64.2665,64.3049,64.2434,64.3049,22200.0
2013-11-15 12:30:00,83.6,83.6,83.54,83.54,14400.0,64.3049,64.3049,64.2588,64.2588,14400.0
2013-11-15 13:00:00,83.55,83.65,83.55,83.65,9300.0,64.2665,64.3434,64.2665,64.3434,9300.0
2013-11-15 13:30:00,83.66,83.7,83.64,83.65,14600.0,64.3511,64.3818,64.3357,64.3434,14600.0
2013-11-15 14:00:00,83.66,83.72,83.66,83.7,16600.0,64.3511,64.3972,64.3511,64.3818,16600.0
2013-11-15 14:30:00,83.71,83.73,83.69,83.69,13400.0,64.3895,64.4049,64.3742,64.3742,13400.0
2013-11-15 15:00:00,83.68,83.82,83.68,83.82,14400.0,64.3665,64.4742,64.3665,64.4742,14400.0
2013-11-15 15:30:00,83.8,83.85,83.76,83.83,24500.0,64.4588,64.4972,64.428,64.4818,24500.0
2013-11-18 09:30:00,84.04,84.05,83.8,83.8,22200.0,64.6434,64.6511,64.4588,64.4588,22200.0
2013-11-18 10:00:00,83.78,83.97,83.77,83.91,20900.0,64.4434,64.5895,64.4357,64.5434,20900.0
2013-11-18 10:30:00,83.94,84.0,83.9,83.98,12200.0,64.5665,64.6126,64.5357,64.5972,12200.0
2013-11-18 11:00:00,83.99,84.06,83.99,84.06,19500.0,64.6049,64.6588,64.6049,64.6588,19500.0
2013-11-18 11:30:00,84.06,84.07,83.91,83.95,24200.0,64.6588,64.6665,64.5434,64.5741,24200.0
2013-11-18 12:00:00,83.94,84.0,83.94,83.96,20500.0,64.5665,64.6126,64.5665,64.5818,20500.0
2013-11-18 12:30:00,83.95,83.98,83.88,83.91,16500.0,64.5741,64.5972,64.5203,64.5434,16500.0
2013-11-18 13:00:00,83.88,83.99,83.88,83.97,19000.0,64.5203,64.6049,64.5203,64.5895,19000.0
2013-11-18 13:30:00,83.98,84.0,83.94,83.98,10300.0,64.5972,64.6126,64.5665,64.5972,10300.0
2013-11-18 14:00:00,83.98,84.02,83.98,84.02,19300.0,64.5972,64.628,64.5972,64.628,19300.0
2013-11-18 14:30:00,84.02,84.02,83.79,83.79,24300.0,64.628,64.628,64.4511,64.4511,24300.0
2013-11-18 15:00:00,83.76,83.79,83.52,83.59,40200.0,64.428,64.4511,64.2434,64.2972,40200.0
2013-11-18 15:30:00,83.57,83.67,83.47,83.67,63500.0,64.2819,64.3588,64.2049,64.3588,63500.0
2013-11-19 09:30:00,83.54,83.69,83.44,83.63,16600.0,64.2588,64.3742,64.1819,64.328,16600.0
2013-11-19 10:00:00,83.67,83.8,83.67,83.77,9400.0,64.3588,64.4588,64.3588,64.4357,9400.0
2013-11-19 10:30:00,83.74,83.89,83.74,83.81,24100.0,64.4126,64.528,64.4126,64.4665,24100.0
2013-11-19 11:00:00,83.8,83.8,83.63,83.65,15400.0,64.4588,64.4588,64.328,64.3434,15400.0
2013-11-19 11:30:00,83.68,83.69,83.54,83.63,9100.0,64.3665,64.3742,64.2588,64.328,9100.0
2013-11-19 12:00:00,83.63,83.78,83.61,83.78,20000.0,64.328,64.4434,64.3126,64.4434,20000.0
2013-11-19 12:30:00,83.77,83.77,83.65,83.65,8600.0,64.4357,64.4357,64.3434,64.3434,8600.0
2013-11-19 13:00:00,83.62,83.63,83.45,83.46,29800.0,64.3203,64.328,64.1895,64.1972,29800.0
2013-11-19 13:30:00,83.44,83.53,83.39,83.4,35700.0,64.1819,64.2511,64.1434,64.1511,35700.0
2013-11-19 14:00:00,83.47,83.51,83.39,83.41,35100.0,64.2049,64.2357,64.1434,64.1588,35100.0
2013-11-19 14:30:00,83.45,83.63,83.45,83.53,17400.0,64.1895,64.328,64.1895,64.2511,17400.0
2013-11-19 15:00:00,83.54,83.7,83.54,83.62,53900.0,64.2588,64.3818,64.2588,64.3203,53900.0
2013-11-19 15:30:00,83.61,83.62,83.46,83.52,66700.0,64.3126,64.3203,64.1972,64.2434,66700.0
2013-11-20 09:30:00,83.74,83.74,83.54,83.66,16300.0,64.4126,64.4126,64.2588,64.3511,16300.0
2013-11-20 10:00:00,83.63,83.93,83.56,83.8,23900.0,64.328,64.5588,64.2742,64.4588,23900.0
2013-11-20 10:30:00,83.81,83.81,83.59,83.73,25600.0,64.4665,64.4665,64.2972,64.4049,25600.0
2013-11-20 11:00:00,83.7,83.74,83.64,83.7,29200.0,64.3818,64.4126,64.3357,64.3818,29200.0
2013-11-20 11:30:00,83.69,83.71,83.63,83.68,12400.0,64.3742,64.3895,64.328,64.3665,12400.0
2013-11-20 12:00:00,83.69,83.76,83.68,83.72,18800.0,64.3742,64.428,64.3665,64.3972,18800.0
2013-11-20 12:30:00,83.71,83.72,83.65,83.65,11100.0,64.3895,64.3972,64.3434,64.3434,11100.0
2013-11-20 13:00:00,83.68,83.68,83.63,83.63,6700.0,64.3665,64.3665,64.328,64.328,6700.0
2013-11-20 13:30:00,83.65,83.7,83.65,83.68,8100.0,64.3434,64.3818,64.3434,64.3665,8100.0
2013-11-20 14:00:00,83.66,83.66,83.32,83.49,67200.0,64.3511,64.3511,64.0896,64.2203,67200.0
2013-11-20 14:30:00,83.47,83.47,83.26,83.33,21600.0,64.2049,64.2049,64.0434,64.0972,21600.0
2013-11-20 15:00:00,83.3,83.3,83.06,83.23,49600.0,64.0742,64.0742,63.8896,64.0203,49600.0
2013-11-20 15:30:00,83.2,83.32,83.11,83.27,71300.0,63.9972,64.0896,63.928,64.0511,71300.0
2013-11-21 09:30:00,83.54,83.7,83.46,83.66,20300.0,64.2588,64.3818,64.1972,64.3511,20300.0
2013-11-21 10:00:00,83.65,83.72,83.6,83.7,10200.0,64.3434,64.3972,64.3049,64.3818,10200.0
2013-11-21 10:30:00,83.7,83.89,83.7,83.84,6800.0,64.3818,64.528,64.3818,64.4895,6800.0
2013-11-21 11:00:00,83.85,83.9,83.82,83.87,11600.0,64.4972,64.5357,64.4742,64.5126,11600.0
2013-11-21 11:30:00,83.91,83.91,83.83,83.9,34300.0,64.5434,64.5434,64.4818,64.5357,34300.0
2013-11-21 12:00:00,83.91,83.91,83.83,83.88,17100.0,64.5434,64.5434,64.4818,64.5203,17100.0
2013-11-21 12:30:00,83.87,83.88,83.78,83.78,12600.0,64.5126,64.5203,64.4434,64.4434,12600.0
2013-11-21 13:00:00,83.8,83.95,83.8,83.91,15400.0,64.4588,64.5741,64.4588,64.5434,15400.0
2013-11-21 13:30:00,83.95,84.04,83.91,83.99,23500.0,64.5741,64.6434,64.5434,64.6049,23500.0
2013-11-21 14:00:00,84.0,84.01,83.95,83.96,15900.0,64.6126,64.6203,64.5741,64.5818,15900.0
2013-11-21 14:30:00,83.95,84.0,83.92,83.95,15700.0,64.5741,64.6126,64.5511,64.5741,15700.0
2013-11-21 15:00:00,83.97,84.01,83.95,83.96,44700.0,64.5895,64.6203,64.5741,64.5818,44700.0
2013-11-21 15:30:00,83.99,83.99,83.9,83.96,30100.0,64.6049,64.6049,64.5357,64.5818,30100.0
2013-11-22 09:30:00,84.01,84.01,83.82,83.93,24800.0,64.6203,64.6203,64.4742,64.5588,24800.0
2013-11-22 10:00:00,83.9,84.05,83.87,84.0,15400.0,64.5357,64.6511,64.5126,64.6126,15400.0
2013-11-22 10:30:00,84.01,84.07,84.0,84.07,5100.0,64.6203,64.6665,64.6126,64.6665,5100.0
2013-11-22 11:00:00,84.05,84.08,84.0,84.05,11400.0,64.6511,64.6741,64.6126,64.6511,11400.0
2013-11-22 11:30:00,84.04,84.2,84.03,84.2,11700.0,64.6434,64.7664,64.6357,64.7664,11700.0
2013-11-22 12:00:00,84.19,84.21,84.14,84.17,20900.0,64.7588,64.7741,64.7203,64.7434,20900.0
2013-11-22 12:30:00,84.16,84.19,84.15,84.18,108500.0,64.7357,64.7588,64.728,64.7511,108500.0
2013-11-22 13:00:00,84.18,84.22,84.17,84.18,32400.0,64.7511,64.7818,64.7434,64.7511,32400.0
2013-11-22 13:30:00,84.18,84.19,84.12,84.16,39400.0,64.7511,64.7588,64.7049,64.7357,39400.0
2013-11-22 14:00:00,84.15,84.25,84.14,84.24,54500.0,64.728,64.8049,64.7203,64.7972,54500.0
2013-11-22 14:30:00,84.27,84.29,84.22,84.29,35800.0,64.8203,64.8357,64.7818,64.8357,35800.0
2013-11-22 15:00:00,84.28,84.36,84.27,84.3,38400.0,64.828,64.8895,64.8203,64.8434,38400.0
2013-11-22 15:30:00,84.31,84.38,84.29,84.34,51400.0,64.8511,64.9049,64.8357,64.8741,51400.0
2013-11-25 09:30:00,84.54,84.54,84.37,84.4,13900.0,65.028,65.028,64.8972,64.9203,13900.0
2013-11-25 10:00:00,84.38,84.42,84.33,84.35,16800.0,64.9049,64.9357,64.8664,64.8818,16800.0
2013-11-25 10:30:00,84.36,84.44,84.35,84.4,13200.0,64.8895,64.9511,64.8818,64.9203,13200.0
2013-11-25 11:00:00,84.41,84.41,84.36,84.38,13500.0,64.928,64.928,64.8895,64.9049,13500.0
2013-11-25 11:30:00,84.4,84.42,84.35,84.4,15700.0,64.9203,64.9357,64.8818,64.9203,15700.0
2013-11-25 12:00:00,84.4,84.41,84.37,84.39,4500.0,64.9203,64.928,64.8972,64.9126,4500.0
2013-11-25 12:30:00,84.39,84.4,84.34,84.36,13100.0,64.9126,64.9203,64.8741,64.8895,13100.0
2013-11-25 13:00:00,84.36,84.36,84.32,84.35,10700.0,64.8895,64.8895,64.8588,64.8818,10700.0
2013-11-25 13:30:00,84.34,84.4,84.33,84.39,15500.0,64.8741,64.9203,64.8664,64.9126,15500.0
2013-11-25 14:00:00,84.4,84.43,84.4,84.41,16100.0,64.9203,64.9434,64.9203,64.928,16100.0
2013-11-25 14:30:00,84.41,84.41,84.35,84.37,5600.0,64.928,64.928,64.8818,64.8972,5600.0
2013-11-25 15:00:00,84.33,84.33,84.15,84.18,14600.0,64.8664,64.8664,64.728,64.7511,14600.0
2013-11-25 15:30:00,84.15,84.21,84.09,84.21,49300.0,64.728,64.7741,64.6818,64.7741,49300.0
2013-11-26 09:30:00,84.26,84.31,84.19,84.23,15100.0,64.8126,64.8511,64.7588,64.7895,15100.0
2013-11-26 10:00:00,84.25,84.26,84.08,84.24,12000.0,64.8049,64.8126,64.6741,64.7972,12000.0
2013-11-26 10:30:00,84.23,84.23,84.17,84.21,17400.0,64.7895,64.7895,64.7434,64.7741,17400.0
2013-11-26 11:00:00,84.22,84.25,84.17,84.17,13500.0,64.7818,64.8049,64.7434,64.7434,13500.0
2013-11-26 11:30:00,84.16,84.18,84.12,84.12,11900.0,64.7357,64.7511,64.7049,64.7049,11900.0
2013-11-26 12:00:00,84.12,84.25,84.11,84.25,7100.0,64.7049,64.8049,64.6972,64.8049,7100.0
2013-11-26 12:30:00,84.24,84.25,84.21,84.22,33800.0,64.7972,64.8049,64.7741,64.7818,33800.0
2013-11-26 13:00:00,84.23,84.24,84.2,84.24,16300.0,64.7895,64.7972,64.7664,64.7972,16300.0
2013-11-26 13:30:00,84.25,84.32,84.23,84.31,6700.0,64.8049,64.8588,64.7895,64.8511,6700.0
2013-11-26 14:00:00,84.31,84.31,84.22,84.25,16400.0,64.8511,64.8511,64.7818,64.8049,16400.0
2013-11-26 14:30:00,84.27,84.31,84.25,84.25,63000.0,64.8203,64.8511,64.8049,64.8049,63000.0
2013-11-26 15:00:00,84.25,84.3,84.23,84.27,57300.0,64.8049,64.8434,64.7895,64.8203,57300.0
2013-11-26 15:30:00,84.28,84.29,84.05,84.06,41100.0,64.828,64.8357,64.6511,64.6588,41100.0
2013-11-27 09:30:00,84.12,84.3,84.11,84.22,12900.0,64.7049,64.8434,64.6972,64.7818,12900.0
2013-11-27 10:00:00,84.21,84.24,84.16,84.18,13700.0,64.7741,64.7972,64.7357,64.7511,13700.0
2013-11-27 10:30:00,84.2,84.26,84.18,84.21,33300.0,64.7664,64.8126,64.7511,64.7741,33300.0
2013-11-27 11:00:00,84.23,84.27,84.2,84.24,18200.0,64.7895,64.8203,64.7664,64.7972,18200.0
2013-11-27 11:30:00,84.23,84.26,84.17,84.19,30900.0,64.7895,64.8126,64.7434,64.7588,30900.0
2013-11-27 12:00:00,84.18,84.18,84.12,84.16,21800.0,64.7511,64.7511,64.7049,64.7357,21800.0
2013-11-27 12:30:00,84.14,84.15,84.01,84.01,16800.0,64.7203,64.728,64.6203,64.6203,16800.0
2013-11-27 13:00:00,84.02,84.05,83.98,84.05,8700.0,64.628,64.6511,64.5972,64.6511,8700.0
2013-11-27 13:30:00,84.06,84.1,84.05,84.07,11000.0,64.6588,64.6895,64.6511,64.6665,11000.0
2013-11-27 14:00:00,84.08,84.1,84.07,84.09,29400.0,64.6741,64.6895,64.6665,64.6818,29400.0
2013-11-27 14:30:00,84.11,84.22,84.11,84.21,7400.0,64.6972,64.7818,64.6972,64.7741,7400.0
2013-11-27 15:00:00,84.2,84.22,84.17,84.22,7300.0,64.7664,64.7818,64.7434,64.7818,7300.0
2013-11-27 15:30:00,84.22,84.23,84.16,84.2,25100.0,64.7818,64.7895,64.7357,64.7664,25100.0
2013-11-29 09:30:00,84.33,84.39,84.25,84.38,28500.0,64.8664,64.9126,64.8049,64.9049,28500.0
2013-11-29 10:00:00,84.38,84.46,84.35,84.44,38700.0,64.9049,64.9664,64.8818,64.9511,38700.0
2013-11-29 10:30:00,84.44,84.48,84.38,84.43,38400.0,64.9511,64.9818,64.9049,64.9434,38400.0
2013-11-29 11:00:00,84.42,84.43,84.34,84.34,721800.0,64.9357,64.9434,64.8741,64.8741,721800.0
2013-11-29 11:30:00,84.37,84.38,84.31,84.36,262100.0,64.8972,64.9049,64.8511,64.8895,262100.0
2013-11-29 12:00:00,84.36,84.38,84.32,84.34,36900.0,64.8895,64.9049,64.8588,64.8741,36900.0
2013-11-29 12:30:00,84.34,84.35,83.97,84.02,103200.0,64.8741,64.8818,64.5895,64.628,103200.0
2013-12-02 09:30:00,84.0,84.1,83.83,83.96,58300.0,64.6126,64.6895,64.4818,64.5818,58300.0
2013-12-02 10:00:00,83.93,84.08,83.86,84.05,69500.0,64.5588,64.6741,64.5049,64.6511,69500.0
2013-12-02 10:30:00,84.06,84.09,84.02,84.08,38000.0,64.6588,64.6818,64.628,64.6741,38000.0
2013-12-02 11:00:00,84.1,84.14,84.07,84.11,30200.0,64.6895,64.7203,64.6665,64.6972,30200.0
2013-12-02 11:30:00,84.11,84.22,84.08,84.19,52600.0,64.6972,64.7818,64.6741,64.7588,52600.0
2013-12-02 12:00:00,84.2,84.28,84.17,84.27,27800.0,64.7664,64.828,64.7434,64.8203,27800.0
2013-12-02 12:30:00,84.27,84.29,84.24,84.26,38500.0,64.8203,64.8357,64.7972,64.8126,38500.0
2013-12-02 13:00:00,84.25,84.26,84.17,84.2,28900.0,64.8049,64.8126,64.7434,64.7664,28900.0
2013-12-02 13:30:00,84.2,84.2,84.11,84.14,23700.0,64.7664,64.7664,64.6972,64.7203,23700.0
2013-12-02 14:00:00,84.13,84.14,84.0,84.04,45500.0,64.7126,64.7203,64.6126,64.6434,45500.0
2013-12-02 14:30:00,84.05,84.08,83.97,84.05,47200.0,64.6511,64.6741,64.5895,64.6511,47200.0
2013-12-02 15:00:00,84.05,84.06,83.9,83.9,32800.0,64.6511,64.6588,64.5357,64.5357,32800.0
2013-12-02 15:30:00,83.9,83.9,83.7,83.83,121000.0,64.5357,64.5357,64.3818,64.4818,121000.0
2013-12-03 09:30:00,83.58,83.74,83.5,83.73,49100.0,64.2895,64.4126,64.228,64.4049,49100.0
2013-12-03 10:00:00,83.77,83.77,83.64,83.67,30800.0,64.4357,64.4357,64.3357,64.3588,30800.0
2013-12-03 10:30:00,83.68,83.77,83.67,83.72,38800.0,64.3665,64.4357,64.3588,64.3972,38800.0
2013-12-03 11:00:00,83.65,83.68,83.47,83.49,25700.0,64.3434,64.3665,64.2049,64.2203,25700.0
2013-12-03 11:30:00,83.48,83.51,83.34,83.44,34100.0,64.2126,64.2357,64.1049,64.1819,34100.0
2013-12-03 12:00:00,83.43,83.52,83.41,83.48,33700.0,64.1742,64.2434,64.1588,64.2126,33700.0
2013-12-03 12:30:00,83.48,83.52,83.43,83.46,11400.0,64.2126,64.2434,64.1742,64.1972,11400.0
2013-12-03 13:00:00,83.43,83.44,83.27,83.29,28700.0,64.1742,64.1819,64.0511,64.0665,28700.0
2013-12-03 13:30:00,83.29,83.34,83.27,83.29,28300.0,64.0665,64.1049,64.0511,64.0665,28300.0
2013-12-03 14:00:00,83.29,83.31,83.18,83.28,38600.0,64.0665,64.0819,63.9819,64.0588,38600.0
2013-12-03 14:30:00,83.26,83.45,83.26,83.45,16800.0,64.0434,64.1895,64.0434,64.1895,16800.0
2013-12-03 15:00:00,83.42,83.43,83.3,83.34,26200.0,64.1665,64.1742,64.0742,64.1049,26200.0
2013-12-03 15:30:00,83.33,83.56,83.32,83.53,69000.0,64.0972,64.2742,64.0896,64.2511,69000.0
2013-12-04 09:30:00,83.2,83.29,83.11,83.23,33200.0,63.9972,64.0665,63.928,64.0203,33200.0
2013-12-04 10:00:00,83.25,83.82,83.25,83.77,33000.0,64.0357,64.4742,64.0357,64.4357,33000.0
2013-12-04 10:30:00,83.79,83.81,83.68,83.78,34800.0,64.4511,64.4665,64.3665,64.4434,34800.0
2013-12-04 11:00:00,83.76,83.76,83.59,83.6,34900.0,64.428,64.428,64.2972,64.3049,34900.0
2013-12-04 11:30:00,83.6,83.65,83.56,83.62,36800.0,64.3049,64.3434,64.2742,64.3203,36800.0
2013-12-04 12:00:00,83.61,83.61,83.28,83.28,63400.0,64.3126,64.3126,64.0588,64.0588,63400.0
2013-12-04 12:30:00,83.31,83.43,83.29,83.36,23800.0,64.0819,64.1742,64.0665,64.1203,23800.0
2013-12-04 13:00:00,83.37,83.42,82.93,82.93,58500.0,64.128,64.1665,63.7896,63.7896,58500.0
2013-12-04 13:30:00,82.92,83.01,82.81,82.99,130000.0,63.7819,63.8511,63.6973,63.8357,130000.0
2013-12-04 14:00:00,82.98,83.22,82.97,83.16,64100.0,63.828,64.0126,63.8203,63.9665,64100.0
2013-12-04 14:30:00,83.16,83.3,83.16,83.26,49600.0,63.9665,64.0742,63.9665,64.0434,49600.0
2013-12-04 15:00:00,83.27,83.44,83.21,83.43,52700.0,64.0511,64.1819,64.0049,64.1742,52700.0
2013-12-04 15:30:00,83.42,83.6,83.38,83.44,81100.0,64.1665,64.3049,64.1357,64.1819,81100.0
2013-12-05 09:30:00,83.24,83.28,83.04,83.14,13900.0,64.028,64.0588,63.8742,63.9511,13900.0
2013-12-05 10:00:00,83.12,83.3,83.03,83.09,25900.0,63.9357,64.0742,63.8665,63.9126,25900.0
2013-12-05 10:30:00,83.1,83.15,82.9,82.94,35100.0,63.9203,63.9588,63.7665,63.7973,35100.0
2013-12-05 11:00:00,82.91,83.05,82.9,83.0,43300.0,63.7742,63.8819,63.7665,63.8434,43300.0
2013-12-05 11:30:00,82.96,83.05,82.89,83.03,12600.0,63.8126,63.8819,63.7588,63.8665,12600.0
2013-12-05 12:00:00,83.1,83.18,83.1,83.13,8900.0,63.9203,63.9819,63.9203,63.9434,8900.0
2013-12-05 12:30:00,83.1,83.13,83.04,83.11,12900.0,63.9203,63.9434,63.8742,63.928,12900.0
2013-12-05 13:00:00,83.1,83.12,82.96,82.96,25300.0,63.9203,63.9357,63.8126,63.8126,25300.0
2013-12-05 13:30:00,82.98,83.01,82.9,82.93,55600.0,63.828,63.8511,63.7665,63.7896,55600.0
2013-12-05 14:00:00,82.98,83.04,82.82,82.89,20100.0,63.828,63.8742,63.705,63.7588,20100.0
2013-12-05 14:30:00,82.93,82.98,82.81,82.84,22600.0,63.7896,63.828,63.6973,63.7203,22600.0
2013-12-05 15:00:00,82.84,82.93,82.81,82.9,47300.0,63.7203,63.7896,63.6973,63.7665,47300.0
2013-12-05 15:30:00,82.86,82.98,82.79,82.86,78100.0,63.7357,63.828,63.6819,63.7357,78100.0
2013-12-06 09:30:00,83.66,83.78,83.55,83.63,35600.0,64.3511,64.4434,64.2665,64.328,35600.0
2013-12-06 10:00:00,83.69,83.75,83.6,83.64,24600.0,64.3742,64.4203,64.3049,64.3357,24600.0
2013-12-06 10:30:00,83.64,83.68,83.5,83.56,38200.0,64.3357,64.3665,64.228,64.2742,38200.0
2013-12-06 11:00:00,83.54,83.67,83.54,83.61,29900.0,64.2588,64.3588,64.2588,64.3126,29900.0
2013-12-06 11:30:00,83.61,83.71,83.61,83.69,41100.0,64.3126,64.3895,64.3126,64.3742,41100.0
2013-12-06 12:00:00,83.71,83.71,83.63,83.68,22000.0,64.3895,64.3895,64.328,64.3665,22000.0
2013-12-06 12:30:00,83.69,83.82,83.67,83.81,29200.0,64.3742,64.4742,64.3588,64.4665,29200.0
2013-12-06 13:00:00,83.81,83.83,83.78,83.78,15400.0,64.4665,64.4818,64.4434,64.4434,15400.0
2013-12-06 13:30:00,83.79,83.88,83.77,83.84,33500.0,64.4511,64.5203,64.4357,64.4895,33500.0
2013-12-06 14:00:00,83.86,83.9,83.86,83.87,12700.0,64.5049,64.5357,64.5049,64.5126,12700.0
2013-12-06 14:30:00,83.87,83.88,83.8,83.82,46900.0,64.5126,64.5203,64.4588,64.4742,46900.0
2013-12-06 15:00:00,83.83,83.84,83.72,83.73,89400.0,64.4818,64.4895,64.3972,64.4049,89400.0
2013-12-06 15:30:00,83.74,83.88,83.66,83.86,108100.0,64.4126,64.5203,64.3511,64.5049,108100.0
2013-12-09 09:30:00,84.13,84.21,83.99,84.2,29200.0,64.7126,64.7741,64.6049,64.7664,29200.0
2013-12-09 10:00:00,84.23,84.23,84.03,84.06,38900.0,64.7895,64.7895,64.6357,64.6588,38900.0
2013-12-09 10:30:00,84.03,84.13,84.0,84.1,15700.0,64.6357,64.7126,64.6126,64.6895,15700.0
2013-12-09 11:00:00,84.1,84.21,84.08,84.19,19400.0,64.6895,64.7741,64.6741,64.7588,19400.0
2013-12-09 11:30:00,84.17,84.2,84.13,84.16,19400.0,64.7434,64.7664,64.7126,64.7357,19400.0
2013-12-09 12:00:00,84.14,84.18,84.1,84.11,20200.0,64.7203,64.7511,64.6895,64.6972,20200.0
2013-12-09 12:30:00,84.12,84.18,84.1,84.16,12600.0,64.7049,64.7511,64.6895,64.7357,12600.0
2013-12-09 13:00:00,84.15,84.25,84.12,84.22,19400.0,64.728,64.8049,64.7049,64.7818,19400.0
2013-12-09 13:30:00,84.21,84.24,84.12,84.15,13400.0,64.7741,64.7972,64.7049,64.728,13400.0
2013-12-09 14:00:00,84.13,84.15,84.05,84.09,24600.0,64.7126,64.728,64.6511,64.6818,24600.0
2013-12-09 14:30:00,84.08,84.16,84.08,84.1,35300.0,64.6741,64.7357,64.6741,64.6895,35300.0
2013-12-09 15:00:00,84.09,84.13,84.03,84.05,19000.0,64.6818,64.7126,64.6357,64.6511,19000.0
2013-12-09 15:30:00,84.05,84.11,84.02,84.11,105400.0,64.6511,64.6972,64.628,64.6972,105400.0
2013-12-10 09:30:00,83.89,84.05,83.86,83.97,63500.0,64.528,64.6511,64.5049,64.5895,63500.0
2013-12-10 10:00:00,84.0,84.09,83.96,84.01,18600.0,64.6126,64.6818,64.5818,64.6203,18600.0
2013-12-10 10:30:00,84.03,84.11,84.01,84.05,17400.0,64.6357,64.6972,64.6203,64.6511,17400.0
2013-12-10 11:00:00,84.02,84.06,83.93,83.93,29300.0,64.628,64.6588,64.5588,64.5588,29300.0
2013-12-10 11:30:00,83.92,83.95,83.86,83.87,27500.0,64.5511,64.5741,64.5049,64.5126,27500.0
2013-12-10 12:00:00,83.86,83.93,83.81,83.9,21100.0,64.5049,64.5588,64.4665,64.5357,21100.0
2013-12-10 12:30:00,83.89,83.97,83.86,83.96,19200.0,64.528,64.5895,64.5049,64.5818,19200.0
2013-12-10 13:00:00,83.95,83.98,83.86,83.87,17000.0,64.5741,64.5972,64.5049,64.5126,17000.0
2013-12-10 13:30:00,83.86,83.91,83.79,83.86,19900.0,64.5049,64.5434,64.4511,64.5049,19900.0
2013-12-10 14:00:00,83.84,83.91,83.82,83.86,45600.0,64.4895,64.5434,64.4742,64.5049,45600.0
2013-12-10 14:30:00,83.86,83.9,83.8,83.9,20800.0,64.5049,64.5357,64.4588,64.5357,20800.0
2013-12-10 15:00:00,83.89,83.97,83.86,83.91,36900.0,64.528,64.5895,64.5049,64.5434,36900.0
2013-12-10 15:30:00,83.91,83.93,83.79,83.79,34700.0,64.5434,64.5588,64.4511,64.4511,34700.0
2013-12-11 09:30:00,83.79,83.79,83.33,83.48,27100.0,64.4511,64.4511,64.0972,64.2126,27100.0
2013-12-11 10:00:00,83.48,83.48,83.17,83.17,28100.0,64.2126,64.2126,63.9742,63.9742,28100.0
2013-12-11 10:30:00,83.18,83.27,83.17,83.27,29000.0,63.9819,64.0511,63.9742,64.0511,29000.0
2013-12-11 11:00:00,83.28,83.3,83.1,83.19,17500.0,64.0588,64.0742,63.9203,63.9896,17500.0
2013-12-11 11:30:00,83.16,83.16,83.06,83.14,13300.0,63.9665,63.9665,63.8896,63.9511,13300.0
2013-12-11 12:00:00,83.14,83.14,82.94,82.99,40100.0,63.9511,63.9511,63.7973,63.8357,40100.0
2013-12-11 12:30:00,82.95,83.06,82.95,83.01,20600.0,63.805,63.8896,63.805,63.8511,20600.0
2013-12-11 13:00:00,83.05,83.14,83.01,83.02,13700.0,63.8819,63.9511,63.8511,63.8588,13700.0
2013-12-11 13:30:00,83.02,83.21,83.01,83.21,15900.0,63.8588,64.0049,63.8511,64.0049,15900.0
2013-12-11 14:00:00,83.2,83.21,83.02,83.07,17000.0,63.9972,64.0049,63.8588,63.8973,17000.0
2013-12-11 14:30:00,83.06,83.11,82.95,82.99,23100.0,63.8896,63.928,63.805,63.8357,23100.0
2013-12-11 15:00:00,82.97,83.0,82.8,82.84,44400.0,63.8203,63.8434,63.6896,63.7203,44400.0
2013-12-11 15:30:00,82.83,82.88,82.64,82.72,99800.0,63.7126,63.7511,63.5665,63.628,99800.0
2013-12-12 09:30:00,82.67,82.82,82.59,82.67,29100.0,63.5896,63.705,63.528,63.5896,29100.0
2013-12-12 10:00:00,82.63,82.68,82.46,82.6,38900.0,63.5588,63.5973,63.428,63.5357,38900.0
2013-12-12 10:30:00,82.59,82.65,82.54,82.59,29500.0,63.528,63.5742,63.4896,63.528,29500.0
2013-12-12 11:00:00,82.59,82.74,82.53,82.55,22300.0,63.528,63.6434,63.4819,63.4973,22300.0
2013-12-12 11:30:00,82.58,82.64,82.55,82.59,20000.0,63.5203,63.5665,63.4973,63.528,20000.0
2013-12-12 12:00:00,82.57,82.59,82.32,82.37,461800.0,63.5127,63.528,63.3204,63.3588,461800.0
2013-12-12 12:30:00,82.39,82.49,82.33,82.46,461700.0,63.3742,63.4511,63.328,63.428,461700.0
2013-12-12 13:00:00,82.45,82.58,82.44,82.55,23800.0,63.4204,63.5203,63.4127,63.4973,23800.0
2013-12-12 13:30:00,82.55,82.64,82.53,82.59,60000.0,63.4973,63.5665,63.4819,63.528,60000.0
2013-12-12 14:00:00,82.6,82.79,82.59,82.75,24200.0,63.5357,63.6819,63.528,63.6511,24200.0
2013-12-12 14:30:00,82.76,82.85,82.69,82.82,38100.0,63.6588,63.728,63.605,63.705,38100.0
2013-12-12 15:00:00,82.8,82.81,82.66,82.79,25600.0,63.6896,63.6973,63.5819,63.6819,25600.0
2013-12-12 15:30:00,82.78,82.8,82.49,82.53,90400.0,63.6742,63.6896,63.4511,63.4819,90400.0
2013-12-13 09:30:00,82.66,82.73,82.46,82.46,23400.0,63.5819,63.6357,63.428,63.428,23400.0
2013-12-13 10:00:00,82.49,82.57,82.33,82.44,21400.0,63.4511,63.5127,63.328,63.4127,21400.0
2013-12-13 10:30:00,82.45,82.54,82.45,82.49,12000.0,63.4204,63.4896,63.4204,63.4511,12000.0
2013-12-13 11:00:00,82.5,82.52,82.38,82.45,97800.0,63.4588,63.4742,63.3665,63.4204,97800.0
2013-12-13 11:30:00,82.43,82.53,82.42,82.53,29900.0,63.405,63.4819,63.3973,63.4819,29900.0
2013-12-13 12:00:00,82.54,82.63,82.46,82.63,23800.0,63.4896,63.5588,63.428,63.5588,23800.0
2013-12-13 12:30:00,82.61,82.65,82.58,82.61,18400.0,63.5434,63.5742,63.5203,63.5434,18400.0
2013-12-13 13:00:00,82.6,82.66,82.6,82.64,11100.0,63.5357,63.5819,63.5357,63.5665,11100.0
2013-12-13 13:30:00,82.63,82.7,82.6,82.6,11900.0,63.5588,63.6127,63.5357,63.5357,11900.0
2013-12-13 14:00:00,82.6,82.61,82.38,82.42,24400.0,63.5357,63.5434,63.3665,63.3973,24400.0
2013-12-13 14:30:00,82.42,82.57,82.41,82.57,17000.0,63.3973,63.5127,63.3896,63.5127,17000.0
2013-12-13 15:00:00,82.59,82.71,82.56,82.71,13300.0,63.528,63.6203,63.505,63.6203,13300.0
2013-12-13 15:30:00,82.68,82.7,82.5,82.52,89800.0,63.5973,63.6127,63.4588,63.4742,89800.0
2013-12-16 09:30:00,82.97,83.28,82.85,83.21,52700.0,63.8203,64.0588,63.728,64.0049,52700.0
2013-12-16 10:00:00,83.22,83.28,83.12,83.15,22800.0,64.0126,64.0588,63.9357,63.9588,22800.0
2013-12-16 10:30:00,83.17,83.17,83.04,83.09,23900.0,63.9742,63.9742,63.8742,63.9126,23900.0
2013-12-16 11:00:00,83.09,83.13,83.01,83.12,17900.0,63.9126,63.9434,63.8511,63.9357,17900.0
2013-12-16 11:30:00,83.11,83.14,83.05,83.11,7700.0,63.928,63.9511,63.8819,63.928,7700.0
2013-12-16 12:00:00,83.12,83.12,83.01,83.06,13800.0,63.9357,63.9357,63.8511,63.8896,13800.0
2013-12-16 12:30:00,83.02,83.09,83.02,83.05,11500.0,63.8588,63.9126,63.8588,63.8819,11500.0
2013-12-16 13:00:00,83.03,83.06,82.93,83.03,17000.0,63.8665,63.8896,63.7896,63.8665,17000.0
2013-12-16 13:30:00,83.04,83.15,82.98,83.12,16400.0,63.8742,63.9588,63.828,63.9357,16400.0
2013-12-16 14:00:00,83.15,83.21,83.12,83.18,12000.0,63.9588,64.0049,63.9357,63.9819,12000.0
2013-12-16 14:30:00,83.16,83.18,83.1,83.14,23000.0,63.9665,63.9819,63.9203,63.9511,23000.0
2013-12-16 15:00:00,83.14,83.17,83.07,83.09,60700.0,63.9511,63.9742,63.8973,63.9126,60700.0
2013-12-16 15:30:00,83.1,83.15,83.05,83.06,61300.0,63.9203,63.9588,63.8819,63.8896,61300.0
2013-12-17 09:30:00,83.07,83.18,82.79,82.95,35000.0,63.8973,63.9819,63.6819,63.805,35000.0
2013-12-17 10:00:00,82.95,82.96,82.83,82.87,20400.0,63.805,63.8126,63.7126,63.7434,20400.0
2013-12-17 10:30:00,82.84,82.9,82.64,82.69,76500.0,63.7203,63.7665,63.5665,63.605,76500.0
2013-12-17 11:00:00,82.68,82.71,82.59,82.6,32700.0,63.5973,63.6203,63.528,63.5357,32700.0
2013-12-17 11:30:00,82.61,82.71,82.59,82.7,16300.0,63.5434,63.6203,63.528,63.6127,16300.0
2013-12-17 12:00:00,82.67,82.76,82.66,82.73,22600.0,63.5896,63.6588,63.5819,63.6357,22600.0
2013-12-17 12:30:00,82.73,82.81,82.7,82.79,31300.0,63.6357,63.6973,63.6127,63.6819,31300.0
2013-12-17 13:00:00,82.8,82.81,82.74,82.77,12700.0,63.6896,63.6973,63.6434,63.6665,12700.0
2013-12-17 13:30:00,82.79,82.82,82.7,82.75,22100.0,63.6819,63.705,63.6127,63.6511,22100.0
2013-12-17 14:00:00,82.74,82.94,82.74,82.89,12400.0,63.6434,63.7973,63.6434,63.7588,12400.0
2013-12-17 14:30:00,82.9,82.9,82.77,82.8,24400.0,63.7665,63.7665,63.6665,63.6896,24400.0
2013-12-17 15:00:00,82.8,82.88,82.79,82.86,21600.0,63.6896,63.7511,63.6819,63.7357,21600.0
2013-12-17 15:30:00,82.86,82.88,82.73,82.73,63700.0,63.7357,63.7511,63.6357,63.6357,63700.0
2013-12-18 09:30:00,82.86,82.93,82.79,82.89,24800.0,63.7357,63.7896,63.6819,63.7588,24800.0
2013-12-18 10:00:00,82.89,82.94,82.85,82.87,12500.0,63.7588,63.7973,63.728,63.7434,12500.0
2013-12-18 10:30:00,82.88,82.93,82.73,82.79,27100.0,63.7511,63.7896,63.6357,63.6819,27100.0
2013-12-18 11:00:00,82.82,82.84,82.78,82.78,15600.0,63.705,63.7203,63.6742,63.6742,15600.0
2013-12-18 11:30:00,82.78,82.8,82.67,82.68,23500.0,63.6742,63.6896,63.5896,63.5973,23500.0
2013-12-18 12:00:00,82.68,82.74,82.65,82.72,18800.0,63.5973,63.6434,63.5742,63.628,18800.0
2013-12-18 12:30:00,82.74,82.75,82.64,82.64,17100.0,63.6434,63.6511,63.5665,63.5665,17100.0
2013-12-18 13:00:00,82.65,82.65,82.46,82.55,36300.0,63.5742,63.5742,63.428,63.4973,36300.0
2013-12-18 13:30:00,82.55,82.81,82.48,82.71,75100.0,63.4973,63.6973,63.4434,63.6203,75100.0
2013-12-18 14:00:00,82.66,83.44,82.17,83.3,156500.0,63.5819,64.1819,63.205,64.0742,156500.0
2013-12-18 14:30:00,83.34,83.76,83.3,83.67,76100.0,64.1049,64.428,64.0742,64.3588,76100.0
2013-12-18 15:00:00,83.67,83.99,83.6,83.8,128300.0,64.3588,64.6049,64.3049,64.4588,128300.0
2013-12-18 15:30:00,83.84,84.16,83.79,84.15,143900.0,64.4895,64.7357,64.4511,64.728,143900.0
2013-12-19 09:30:00,83.94,83.94,83.75,83.86,24700.0,64.5665,64.5665,64.4203,64.5049,24700.0
2013-12-19 10:00:00,83.88,83.9,83.66,83.81,39500.0,64.5203,64.5357,64.3511,64.4665,39500.0
2013-12-19 10:30:00,83.81,83.95,83.79,83.9,29600.0,64.4665,64.5741,64.4511,64.5357,29600.0
2013-12-19 11:00:00,83.92,83.92,83.85,83.9,22300.0,64.5511,64.5511,64.4972,64.5357,22300.0
2013-12-19 11:30:00,83.92,84.02,83.92,84.0,28000.0,64.5511,64.628,64.5511,64.6126,28000.0
2013-12-19 12:00:00,83.99,84.05,83.93,84.01,102100.0,64.6049,64.6511,64.5588,64.6203,102100.0
2013-12-19 12:30:00,84.03,84.04,83.98,84.02,44300.0,64.6357,64.6434,64.5972,64.628,44300.0
2013-12-19 13:00:00,84.02,84.11,83.97,84.09,23500.0,64.628,64.6972,64.5895,64.6818,23500.0
2013-12-19 13:30:00,84.09,84.11,84.02,84.04,25000.0,64.6818,64.6972,64.628,64.6434,25000.0
2013-12-19 14:00:00,84.04,84.07,83.95,83.96,19200.0,64.6434,64.6665,64.5741,64.5818,19200.0
2013-12-19 14:30:00,83.96,84.05,83.96,84.05,30300.0,64.5818,64.6511,64.5818,64.6511,30300.0
2013-12-19 15:00:00,84.02,84.12,84.02,84.04,24000.0,64.628,64.7049,64.628,64.6434,24000.0
2013-12-19 15:30:00,84.04,84.14,83.98,84.06,116000.0,64.6434,64.7203,64.5972,64.6588,116000.0
2013-12-20 09:30:00,84.16,84.41,84.1,84.37,44000.0,64.7357,64.928,64.6895,64.8972,44000.0
2013-12-20 10:00:00,84.38,84.38,84.26,84.27,32900.0,64.9049,64.9049,64.8126,64.8203,32900.0
2013-12-20 10:30:00,84.32,84.42,84.31,84.32,25700.0,64.8588,64.9357,64.8511,64.8588,25700.0
2013-12-20 11:00:00,84.33,84.44,84.29,84.38,27400.0,64.8664,64.9511,64.8357,64.9049,27400.0
2013-12-20 11:30:00,84.39,84.55,84.39,84.5,18700.0,64.9126,65.0357,64.9126,64.9972,18700.0
2013-12-20 12:00:00,84.51,84.59,84.48,84.58,41500.0,65.0049,65.0664,64.9818,65.0587,41500.0
2013-12-20 12:30:00,84.57,84.61,84.55,84.56,91700.0,65.0511,65.0818,65.0357,65.0434,91700.0
2013-12-20 13:00:00,84.57,84.62,84.55,84.6,11000.0,65.0511,65.0895,65.0357,65.0741,11000.0
2013-12-20 13:30:00,84.6,84.68,84.56,84.68,28200.0,65.0741,65.1357,65.0434,65.1357,28200.0
2013-12-20 14:00:00,84.65,84.68,84.61,84.64,65000.0,65.1126,65.1357,65.0818,65.1049,65000.0
2013-12-20 14:30:00,84.64,84.65,84.59,84.62,36700.0,65.1049,65.1126,65.0664,65.0895,36700.0
2013-12-20 15:00:00,84.61,84.63,84.49,84.51,129000.0,65.0818,65.0972,64.9895,65.0049,129000.0
2013-12-20 15:30:00,84.52,84.58,84.45,84.49,231700.0,65.0126,65.0587,64.9587,64.9895,231700.0
2013-12-23 09:30:00,84.33,84.39,84.28,84.28,43100.0,65.2455,65.2919,65.2068,65.2068,43100.0
2013-12-23 10:00:00,84.28,84.37,84.26,84.34,34300.0,65.2068,65.2764,65.1913,65.2532,34300.0
2013-12-23 10:30:00,84.31,84.39,84.28,84.39,16700.0,65.23,65.2919,65.2068,65.2919,16700.0
2013-12-23 11:00:00,84.39,84.41,84.34,84.4,16900.0,65.2919,65.3074,65.2532,65.2997,16900.0
2013-12-23 11:30:00,84.42,84.46,84.4,84.41,16500.0,65.3151,65.3461,65.2997,65.3074,16500.0
2013-12-23 12:00:00,84.4,84.48,84.38,84.45,15900.0,65.2997,65.3615,65.2842,65.3383,15900.0
2013-12-23 12:30:00,84.46,84.47,84.4,84.4,20300.0,65.3461,65.3538,65.2997,65.2997,20300.0
2013-12-23 13:00:00,84.43,84.43,84.37,84.4,17600.0,65.3229,65.3229,65.2764,65.2997,17600.0
2013-12-23 13:30:00,84.39,84.42,84.26,84.32,22200.0,65.2919,65.3151,65.1913,65.2378,22200.0
2013-12-23 14:00:00,84.31,84.36,84.28,84.33,32100.0,65.23,65.2687,65.2068,65.2455,32100.0
2013-12-23 14:30:00,84.34,84.39,84.32,84.36,18600.0,65.2532,65.2919,65.2378,65.2687,18600.0
2013-12-23 15:00:00,84.35,84.38,84.31,84.37,22000.0,65.261,65.2842,65.23,65.2764,22000.0
2013-12-23 15:30:00,84.37,84.41,84.31,84.35,68100.0,65.2764,65.3074,65.23,65.261,68100.0
2013-12-24 09:30:00,84.4,84.49,84.38,84.46,43400.0,65.2997,65.3693,65.2842,65.3461,43400.0
2013-12-24 10:00:00,84.46,84.6,84.46,84.6,27200.0,65.3461,65.4544,65.3461,65.4544,27200.0
2013-12-24 10:30:00,84.57,84.65,84.57,84.61,33000.0,65.4312,65.4931,65.4312,65.4621,33000.0
2013-12-24 11:00:00,84.62,84.67,84.6,84.64,19700.0,65.4699,65.5085,65.4544,65.4853,19700.0
2013-12-24 11:30:00,84.64,84.67,84.6,84.64,17700.0,65.4853,65.5085,65.4544,65.4853,17700.0
2013-12-24 12:00:00,84.65,84.67,84.62,84.62,47400.0,65.4931,65.5085,65.4699,65.4699,47400.0
2013-12-24 12:30:00,84.62,84.67,84.61,84.65,31500.0,65.4699,65.5085,65.4621,65.4931,31500.0
2013-12-26 09:30:00,84.83,84.91,84.75,84.89,38200.0,65.6323,65.6942,65.5704,65.6788,38200.0
2013-12-26 10:00:00,84.9,84.92,84.83,84.89,23500.0,65.6865,65.702,65.6323,65.6788,23500.0
2013-12-26 10:30:00,84.9,84.94,84.86,84.9,23900.0,65.6865,65.7174,65.6555,65.6865,23900.0
2013-12-26 11:00:00,84.88,84.91,84.84,84.9,24700.0,65.671,65.6942,65.6401,65.6865,24700.0
2013-12-26 11:30:00,84.89,84.95,84.89,84.92,22200.0,65.6788,65.7252,65.6788,65.702,22200.0
2013-12-26 12:00:00,84.92,84.93,84.87,84.92,16700.0,65.702,65.7097,65.6633,65.702,16700.0
2013-12-26 12:30:00,84.93,85.0,84.93,84.98,19800.0,65.7097,65.7639,65.7097,65.7484,19800.0
2013-12-26 13:00:00,84.99,85.03,84.97,85.02,15800.0,65.7561,65.7871,65.7407,65.7793,15800.0
2013-12-26 13:30:00,85.03,85.09,85.0,85.09,23600.0,65.7871,65.8335,65.7639,65.8335,23600.0
2013-12-26 14:00:00,85.07,85.1,85.04,85.09,17200.0,65.818,65.8412,65.7948,65.8335,17200.0
2013-12-26 14:30:00,85.07,85.09,85.03,85.07,21300.0,65.818,65.8335,65.7871,65.818,21300.0
2013-12-26 15:00:00,85.07,85.11,85.06,85.11,27400.0,65.818,65.849,65.8103,65.849,27400.0
2013-12-26 15:30:00,85.11,85.12,85.04,85.07,39800.0,65.849,65.8567,65.7948,65.818,39800.0
2013-12-27 09:30:00,85.25,85.27,85.15,85.22,30000.0,65.9573,65.9728,65.8799,65.9341,30000.0
2013-12-27 10:00:00,85.24,85.28,85.18,85.19,29400.0,65.9496,65.9805,65.9031,65.9109,29400.0
2013-12-27 10:30:00,85.19,85.19,85.06,85.06,65000.0,65.9109,65.9109,65.8103,65.8103,65000.0
2013-12-27 11:00:00,85.07,85.15,85.06,85.12,17900.0,65.818,65.8799,65.8103,65.8567,17900.0
2013-12-27 11:30:00,85.18,85.19,85.12,85.18,16800.0,65.9031,65.9109,65.8567,65.9031,16800.0
2013-12-27 12:00:00,85.16,85.21,85.13,85.18,18700.0,65.8877,65.9263,65.8644,65.9031,18700.0
2013-12-27 12:30:00,85.19,85.21,85.13,85.14,10400.0,65.9109,65.9263,65.8644,65.8722,10400.0
2013-12-27 13:00:00,85.14,85.18,85.14,85.17,15600.0,65.8722,65.9031,65.8722,65.8954,15600.0
2013-12-27 13:30:00,85.17,85.19,85.12,85.17,11600.0,65.8954,65.9109,65.8567,65.8954,11600.0
2013-12-27 14:00:00,85.19,85.24,85.16,85.24,10000.0,65.9109,65.9496,65.8877,65.9496,10000.0
2013-12-27 14:30:00,85.24,85.24,85.17,85.17,11200.0,65.9496,65.9496,65.8954,65.8954,11200.0
2013-12-27 15:00:00,85.16,85.2,85.16,85.2,11000.0,65.8877,65.9186,65.8877,65.9186,11000.0
2013-12-27 15:30:00,85.21,85.24,85.19,85.2,26300.0,65.9263,65.9496,65.9109,65.9186,26300.0
2013-12-30 09:30:00,85.25,85.32,85.17,85.17,31300.0,65.9573,66.0114,65.8954,65.8954,31300.0
2013-12-30 10:00:00,85.17,85.22,85.12,85.12,26900.0,65.8954,65.9341,65.8567,65.8567,26900.0
2013-12-30 10:30:00,85.15,85.18,85.13,85.17,14600.0,65.8799,65.9031,65.8644,65.8954,14600.0
2013-12-30 11:00:00,85.17,85.22,85.15,85.19,22200.0,65.8954,65.9341,65.8799,65.9109,22200.0
2013-12-30 11:30:00,85.18,85.21,85.11,85.14,25000.0,65.9031,65.9263,65.849,65.8722,25000.0
2013-12-30 12:00:00,85.16,85.16,85.1,85.12,36300.0,65.8877,65.8877,65.8412,65.8567,36300.0
2013-12-30 12:30:00,85.11,85.13,85.09,85.11,12600.0,65.849,65.8644,65.8335,65.849,12600.0
2013-12-30 13:00:00,85.11,85.15,85.1,85.12,16900.0,65.849,65.8799,65.8412,65.8567,16900.0
2013-12-30 13:30:00,85.12,85.14,85.08,85.13,39900.0,65.8567,65.8722,65.8258,65.8644,39900.0
2013-12-30 14:00:00,85.12,85.16,85.12,85.14,25600.0,65.8567,65.8877,65.8567,65.8722,25600.0
2013-12-30 14:30:00,85.14,85.19,85.14,85.16,25300.0,65.8722,65.9109,65.8722,65.8877,25300.0
2013-12-30 15:00:00,85.17,85.18,85.11,85.14,27900.0,65.8954,65.9031,65.849,65.8722,27900.0
2013-12-30 15:30:00,85.13,85.17,85.1,85.17,33400.0,65.8644,65.8954,65.8412,65.8954,33400.0
2013-12-31 09:30:00,85.31,85.32,85.2,85.3,55600.0,66.0037,66.0114,65.9186,65.996,55600.0
2013-12-31 10:00:00,85.3,85.4,85.3,85.35,40700.0,65.996,66.0733,65.996,66.0347,40700.0
2013-12-31 10:30:00,85.35,85.38,85.32,85.36,21300.0,66.0347,66.0579,66.0114,66.0424,21300.0
2013-12-31 11:00:00,85.39,85.48,85.39,85.46,27200.0,66.0656,66.1352,66.0656,66.1198,27200.0
2013-12-31 11:30:00,85.46,85.47,85.4,85.42,43800.0,66.1198,66.1275,66.0733,66.0888,43800.0
2013-12-31 12:00:00,85.43,85.43,85.38,85.4,20200.0,66.0966,66.0966,66.0579,66.0733,20200.0
2013-12-31 12:30:00,85.4,85.44,85.35,85.39,22900.0,66.0733,66.1043,66.0347,66.0656,22900.0
2013-12-31 13:00:00,85.4,85.4,85.34,85.38,24500.0,66.0733,66.0733,66.0269,66.0579,24500.0
2013-12-31 13:30:00,85.37,85.4,85.37,85.38,28000.0,66.0501,66.0733,66.0501,66.0579,28000.0
2013-12-31 14:00:00,85.38,85.39,85.27,85.29,24700.0,66.0579,66.0656,65.9728,65.9882,24700.0
2013-12-31 14:30:00,85.3,85.31,85.19,85.26,14600.0,65.996,66.0037,65.9109,65.965,14600.0
2013-12-31 15:00:00,85.26,85.3,85.19,85.26,34000.0,65.965,65.996,65.9109,65.965,34000.0
2013-12-31 15:30:00,85.29,85.54,85.29,85.45,84800.0,65.9882,66.1817,65.9882,66.112,84800.0
2014-01-02 09:30:00,85.16,85.26,84.96,85.11,48800.0,65.8877,65.965,65.7329,65.849,48800.0
2014-01-02 10:00:00,85.11,85.14,84.89,85.04,48500.0,65.849,65.8722,65.6788,65.7948,48500.0
2014-01-02 10:30:00,85.02,85.1,84.97,85.0,45100.0,65.7793,65.8412,65.7407,65.7639,45100.0
2014-01-02 11:00:00,85.01,85.03,84.93,84.98,35100.0,65.7716,65.7871,65.7097,65.7484,35100.0
2014-01-02 11:30:00,84.97,84.97,84.71,84.77,29000.0,65.7407,65.7407,65.5395,65.5859,29000.0
2014-01-02 12:00:00,84.79,84.85,84.73,84.75,39200.0,65.6014,65.6478,65.555,65.5704,39200.0
2014-01-02 12:30:00,84.76,84.79,84.67,84.77,26400.0,65.5782,65.6014,65.5085,65.5859,26400.0
2014-01-02 13:00:00,84.79,84.82,84.71,84.77,66200.0,65.6014,65.6246,65.5395,65.5859,66200.0
2014-01-02 13:30:00,84.75,84.83,84.7,84.78,39300.0,65.5704,65.6323,65.5318,65.5937,39300.0
2014-01-02 14:00:00,84.78,84.85,84.58,84.63,25700.0,65.5937,65.6478,65.4389,65.4776,25700.0
2014-01-02 14:30:00,84.65,84.78,84.65,84.7,26400.0,65.4931,65.5937,65.4931,65.5318,26400.0
2014-01-02 15:00:00,84.7,84.87,84.68,84.79,26600.0,65.5318,65.6633,65.5163,65.6014,26600.0
2014-01-02 15:30:00,84.8,84.88,84.72,84.73,46400.0,65.6091,65.671,65.5472,65.555,46400.0
2014-01-03 09:30:00,84.91,85.03,84.86,85.0,21500.0,65.6942,65.7871,65.6555,65.7639,21500.0
2014-01-03 10:00:00,85.01,85.07,84.96,85.01,46500.0,65.7716,65.818,65.7329,65.7716,46500.0
2014-01-03 10:30:00,85.0,85.08,84.95,85.0,74900.0,65.7639,65.8258,65.7252,65.7639,74900.0
2014-01-03 11:00:00,85.03,85.06,84.8,84.81,26400.0,65.7871,65.8103,65.6091,65.6169,26400.0
2014-01-03 11:30:00,84.81,84.85,84.71,84.75,42000.0,65.6169,65.6478,65.5395,65.5704,42000.0
2014-01-03 12:00:00,84.74,84.8,84.7,84.8,36100.0,65.5627,65.6091,65.5318,65.6091,36100.0
2014-01-03 12:30:00,84.8,84.87,84.79,84.81,23400.0,65.6091,65.6633,65.6014,65.6169,23400.0
2014-01-03 13:00:00,84.81,84.83,84.76,84.79,20800.0,65.6169,65.6323,65.5782,65.6014,20800.0
2014-01-03 13:30:00,84.78,84.8,84.73,84.78,13400.0,65.5937,65.6091,65.555,65.5937,13400.0
2014-01-03 14:00:00,84.78,84.85,84.77,84.84,21800.0,65.5937,65.6478,65.5859,65.6401,21800.0
2014-01-03 14:30:00,84.84,85.04,84.81,84.99,33200.0,65.6401,65.7948,65.6169,65.7561,33200.0
2014-01-03 15:00:00,84.99,85.11,84.95,85.04,32800.0,65.7561,65.849,65.7252,65.7948,32800.0
2014-01-03 15:30:00,85.05,85.07,84.81,84.81,53800.0,65.8026,65.818,65.6169,65.6169,53800.0
2014-01-06 09:30:00,85.05,85.19,84.94,84.99,11700.0,65.8026,65.9109,65.7174,65.7561,11700.0
2014-01-06 10:00:00,85.01,85.08,84.86,85.04,25100.0,65.7716,65.8258,65.6555,65.7948,25100.0
2014-01-06 10:30:00,85.03,85.06,84.81,84.83,112800.0,65.7871,65.8103,65.6169,65.6323,112800.0
2014-01-06 11:00:00,84.81,84.84,84.61,84.64,43000.0,65.6169,65.6401,65.4621,65.4853,43000.0
2014-01-06 11:30:00,84.68,84.73,84.61,84.72,28400.0,65.5163,65.555,65.4621,65.5472,28400.0
2014-01-06 12:00:00,84.72,84.74,84.66,84.67,24900.0,65.5472,65.5627,65.5008,65.5085,24900.0
2014-01-06 12:30:00,84.66,84.72,84.6,84.68,18200.0,65.5008,65.5472,65.4544,65.5163,18200.0
2014-01-06 13:00:00,84.68,84.72,84.66,84.69,33000.0,65.5163,65.5472,65.5008,65.524,33000.0
2014-01-06 13:30:00,84.69,84.89,84.69,84.88,24700.0,65.524,65.6788,65.524,65.671,24700.0
2014-01-06 14:00:00,84.87,84.87,84.77,84.79,23000.0,65.6633,65.6633,65.5859,65.6014,23000.0
2014-01-06 14:30:00,84.8,84.91,84.79,84.9,29100.0,65.6091,65.6942,65.6014,65.6865,29100.0
2014-01-06 15:00:00,84.9,84.9,84.79,84.86,35300.0,65.6865,65.6865,65.6014,65.6555,35300.0
2014-01-06 15:30:00,84.86,84.86,84.69,84.69,41000.0,65.6555,65.6555,65.524,65.524,41000.0
2014-01-07 09:30:00,85.1,85.12,84.96,85.12,35300.0,65.8412,65.8567,65.7329,65.8567,35300.0
2014-01-07 10:00:00,85.14,85.17,85.11,85.16,12800.0,65.8722,65.8954,65.849,65.8877,12800.0
2014-01-07 10:30:00,85.16,85.24,85.12,85.16,22300.0,65.8877,65.9496,65.8567,65.8877,22300.0
2014-01-07 11:00:00,85.16,85.16,85.1,85.11,19000.0,65.8877,65.8877,65.8412,65.849,19000.0
2014-01-07 11:30:00,85.1,85.13,85.06,85.06,9000.0,65.8412,65.8644,65.8103,65.8103,9000.0
2014-01-07 12:00:00,85.08,85.11,85.05,85.05,10200.0,65.8258,65.849,65.8026,65.8026,10200.0
2014-01-07 12:30:00,85.07,85.13,85.06,85.13,14800.0,65.818,65.8644,65.8103,65.8644,14800.0
2014-01-07 13:00:00,85.14,85.14,85.09,85.11,14600.0,65.8722,65.8722,65.8335,65.849,14600.0
2014-01-07 13:30:00,85.1,85.15,85.03,85.03,24000.0,65.8412,65.8799,65.7871,65.7871,24000.0
2014-01-07 14:00:00,85.02,85.07,84.95,85.06,23300.0,65.7793,65.818,65.7252,65.8103,23300.0
2014-01-07 14:30:00,85.1,85.11,85.04,85.06,26000.0,65.8412,65.849,65.7948,65.8103,26000.0
2014-01-07 15:00:00,85.07,85.12,85.07,85.11,19600.0,65.818,65.8567,65.818,65.849,19600.0
2014-01-07 15:30:00,85.12,85.17,85.05,85.08,70700.0,65.8567,65.8954,65.8026,65.8258,70700.0
2014-01-08 09:30:00,85.09,85.09,84.75,84.86,19900.0,65.8335,65.8335,65.5704,65.6555,19900.0
2014-01-08 10:00:00,84.85,85.07,84.8,85.02,41000.0,65.6478,65.818,65.6091,65.7793,41000.0
2014-01-08 10:30:00,85.03,85.05,84.94,84.97,21600.0,65.7871,65.8026,65.7174,65.7407,21600.0
2014-01-08 11:00:00,84.99,85.0,84.87,84.89,13900.0,65.7561,65.7639,65.6633,65.6788,13900.0
2014-01-08 11:30:00,84.9,85.0,84.89,84.98,17200.0,65.6865,65.7639,65.6788,65.7484,17200.0
2014-01-08 12:00:00,84.99,84.99,84.92,84.94,16200.0,65.7561,65.7561,65.702,65.7174,16200.0
2014-01-08 12:30:00,84.93,84.95,84.87,84.89,9600.0,65.7097,65.7252,65.6633,65.6788,9600.0
2014-01-08 13:00:00,84.9,84.97,84.83,84.91,26900.0,65.6865,65.7407,65.6323,65.6942,26900.0
2014-01-08 13:30:00,84.91,84.98,84.89,84.96,17800.0,65.6942,65.7484,65.6788,65.7329,17800.0
2014-01-08 14:00:00,84.94,85.01,84.78,84.85,66300.0,65.7174,65.7716,65.5937,65.6478,66300.0
2014-01-08 14:30:00,84.84,84.91,84.81,84.82,31700.0,65.6401,65.6942,65.6169,65.6246,31700.0
2014-01-08 15:00:00,84.85,84.88,84.7,84.73,9100.0,65.6478,65.671,65.5318,65.555,9100.0
2014-01-08 15:30:00,84.75,84.97,84.75,84.93,43300.0,65.5704,65.7407,65.5704,65.7097,43300.0
2014-01-09 09:30:00,85.23,85.23,84.98,85.12,30500.0,65.9418,65.9418,65.7484,65.8567,30500.0
2014-01-09 10:00:00,85.16,85.17,84.98,85.01,12900.0,65.8877,65.8954,65.7484,65.7716,12900.0
2014-01-09 10:30:00,85.01,85.03,84.73,84.81,28900.0,65.7716,65.7871,65.555,65.6169,28900.0
2014-01-09 11:00:00,84.77,84.79,84.66,84.76,27400.0,65.5859,65.6014,65.5008,65.5782,27400.0
2014-01-09 11:30:00,84.74,84.85,84.74,84.81,24400.0,65.5627,65.6478,65.5627,65.6169,24400.0
2014-01-09 12:00:00,84.83,84.86,84.8,84.86,38700.0,65.6323,65.6555,65.6091,65.6555,38700.0
2014-01-09 12:30:00,84.87,84.97,84.87,84.97,7200.0,65.6633,65.7407,65.6633,65.7407,7200.0
2014-01-09 13:00:00,84.98,84.99,84.91,84.94,12500.0,65.7484,65.7561,65.6942,65.7174,12500.0
2014-01-09 13:30:00,84.95,84.97,84.88,84.89,13500.0,65.7252,65.7407,65.671,65.6788,13500.0
2014-01-09 14:00:00,84.81,84.89,84.75,84.86,12500.0,65.6169,65.6788,65.5704,65.6555,12500.0
2014-01-09 14:30:00,84.86,84.99,84.8,84.94,18100.0,65.6555,65.7561,65.6091,65.7174,18100.0
2014-01-09 15:00:00,84.96,85.08,84.93,85.08,23600.0,65.7329,65.8258,65.7097,65.8258,23600.0
2014-01-09 15:30:00,85.08,85.11,84.99,85.06,56800.0,65.8258,65.849,65.7561,65.8103,56800.0
2014-01-10 09:30:00,85.15,85.25,85.05,85.06,13900.0,65.8799,65.9573,65.8026,65.8103,13900.0
2014-01-10 10:00:00,85.02,85.02,84.83,84.95,22900.0,65.7793,65.7793,65.6323,65.7252,22900.0
2014-01-10 10:30:00,84.95,84.96,84.84,84.93,31500.0,65.7252,65.7329,65.6401,65.7097,31500.0
2014-01-10 11:00:00,84.94,84.95,84.79,84.84,9300.0,65.7174,65.7252,65.6014,65.6401,9300.0
2014-01-10 11:30:00,84.82,84.87,84.76,84.82,42500.0,65.6246,65.6633,65.5782,65.6246,42500.0
2014-01-10 12:00:00,84.82,84.95,84.79,84.93,34100.0,65.6246,65.7252,65.6014,65.7097,34100.0
2014-01-10 12:30:00,84.93,85.06,84.92,84.96,21700.0,65.7097,65.8103,65.702,65.7329,21700.0
2014-01-10 13:00:00,84.94,85.01,84.94,84.98,12200.0,65.7174,65.7716,65.7174,65.7484,12200.0
2014-01-10 13:30:00,84.98,85.03,84.93,84.93,13500.0,65.7484,65.7871,65.7097,65.7097,13500.0
2014-01-10 14:00:00,84.94,85.01,84.94,84.98,15200.0,65.7174,65.7716,65.7174,65.7484,15200.0
2014-01-10 14:30:00,84.98,85.04,84.98,84.99,24000.0,65.7484,65.7948,65.7484,65.7561,24000.0
2014-01-10 15:00:00,85.0,85.18,85.0,85.14,26300.0,65.7639,65.9031,65.7639,65.8722,26300.0
2014-01-10 15:30:00,85.16,85.22,85.1,85.18,48900.0,65.8877,65.9341,65.8412,65.9031,48900.0
2014-01-13 09:30:00,85.05,85.13,85.0,85.07,11600.0,65.8026,65.8644,65.7639,65.818,11600.0
2014-01-13 10:00:00,85.1,85.2,85.07,85.19,21300.0,65.8412,65.9186,65.818,65.9109,21300.0
2014-01-13 10:30:00,85.21,85.22,85.14,85.14,21700.0,65.9263,65.9341,65.8722,65.8722,21700.0
2014-01-13 11:00:00,85.12,85.12,85.02,85.03,27100.0,65.8567,65.8567,65.7793,65.7871,27100.0
2014-01-13 11:30:00,85.04,85.11,85.01,85.06,21100.0,65.7948,65.849,65.7716,65.8103,21100.0
2014-01-13 12:00:00,85.07,85.07,84.85,84.86,31500.0,65.818,65.818,65.6478,65.6555,31500.0
2014-01-13 12:30:00,84.85,84.85,84.66,84.66,23800.0,65.6478,65.6478,65.5008,65.5008,23800.0
2014-01-13 13:00:00,84.65,84.69,84.5,84.64,24800.0,65.4931,65.524,65.377,65.4853,24800.0
2014-01-13 13:30:00,84.59,84.62,84.52,84.57,19900.0,65.4467,65.4699,65.3925,65.4312,19900.0
2014-01-13 14:00:00,84.6,84.63,84.42,84.48,38700.0,65.4544,65.4776,65.3151,65.3615,38700.0
2014-01-13 14:30:00,84.47,84.48,84.3,84.37,64100.0,65.3538,65.3615,65.2223,65.2764,64100.0
2014-01-13 15:00:00,84.35,84.35,84.16,84.22,49800.0,65.261,65.261,65.114,65.1604,49800.0
2014-01-13 15:30:00,84.22,84.24,84.08,84.19,73800.0,65.1604,65.1759,65.0521,65.1372,73800.0
2014-01-14 09:30:00,84.41,84.59,84.31,84.4,75100.0,65.3074,65.4467,65.23,65.2997,75100.0
2014-01-14 10:00:00,84.4,84.55,84.4,84.52,12900.0,65.2997,65.4157,65.2997,65.3925,12900.0
2014-01-14 10:30:00,84.55,84.64,84.5,84.64,19700.0,65.4157,65.4853,65.377,65.4853,19700.0
2014-01-14 11:00:00,84.63,84.77,84.61,84.7,20500.0,65.4776,65.5859,65.4621,65.5318,20500.0
2014-01-14 11:30:00,84.71,84.73,84.64,84.69,21000.0,65.5395,65.555,65.4853,65.524,21000.0
2014-01-14 12:00:00,84.69,84.83,84.65,84.78,21500.0,65.524,65.6323,65.4931,65.5937,21500.0
2014-01-14 12:30:00,84.8,84.85,84.76,84.76,20600.0,65.6091,65.6478,65.5782,65.5782,20600.0
2014-01-14 13:00:00,84.76,84.82,84.71,84.74,22700.0,65.5782,65.6246,65.5395,65.5627,22700.0
2014-01-14 13:30:00,84.75,84.84,84.71,84.75,22400.0,65.5704,65.6401,65.5395,65.5704,22400.0
2014-01-14 14:00:00,84.74,84.81,84.71,84.8,15700.0,65.5627,65.6169,65.5395,65.6091,15700.0
2014-01-14 14:30:00,84.79,84.85,84.75,84.77,18900.0,65.6014,65.6478,65.5704,65.5859,18900.0
2014-01-14 15:00:00,84.78,84.91,84.78,84.89,12600.0,65.5937,65.6942,65.5937,65.6788,12600.0
2014-01-14 15:30:00,84.91,84.93,84.81,84.89,25400.0,65.6942,65.7097,65.6169,65.6788,25400.0
2014-01-15 09:30:00,85.07,85.22,85.06,85.17,17800.0,65.818,65.9341,65.8103,65.8954,17800.0
2014-01-15 10:00:00,85.25,85.38,85.23,85.36,19200.0,65.9573,66.0579,65.9418,66.0424,19200.0
2014-01-15 10:30:00,85.35,85.35,85.26,85.3,13900.0,66.0347,66.0347,65.965,65.996,13900.0
2014-01-15 11:00:00,85.31,85.47,85.3,85.32,22100.0,66.0037,66.1275,65.996,66.0114,22100.0
2014-01-15 11:30:00,85.34,85.37,85.29,85.35,14100.0,66.0269,66.0501,65.9882,66.0347,14100.0
2014-01-15 12:00:00,85.37,85.44,85.37,85.4,12600.0,66.0501,66.1043,66.0501,66.0733,12600.0
2014-01-15 12:30:00,85.4,85.41,85.31,85.35,11300.0,66.0733,66.0811,66.0037,66.0347,11300.0
2014-01-15 13:00:00,85.36,85.4,85.28,85.3,17000.0,66.0424,66.0733,65.9805,65.996,17000.0
2014-01-15 13:30:00,85.3,85.3,85.26,85.26,13500.0,65.996,65.996,65.965,65.965,13500.0
2014-01-15 14:00:00,85.28,85.38,85.23,85.34,15100.0,65.9805,66.0579,65.9418,66.0269,15100.0
2014-01-15 14:30:00,85.37,85.41,85.32,85.38,11700.0,66.0501,66.0811,66.0114,66.0579,11700.0
2014-01-15 15:00:00,85.43,85.43,85.28,85.31,17900.0,66.0966,66.0966,65.9805,66.0037,17900.0
2014-01-15 15:30:00,85.34,85.41,85.31,85.35,24600.0,66.0269,66.0811,66.0037,66.0347,24600.0
2014-01-16 09:30:00,85.21,85.23,85.06,85.14,24000.0,65.9263,65.9418,65.8103,65.8722,24000.0
2014-01-16 10:00:00,85.14,85.18,85.08,85.13,26300.0,65.8722,65.9031,65.8258,65.8644,26300.0
2014-01-16 10:30:00,85.13,85.14,84.93,84.97,17300.0,65.8644,65.8722,65.7097,65.7407,17300.0
2014-01-16 11:00:00,84.94,85.05,84.92,85.0,14400.0,65.7174,65.8026,65.702,65.7639,14400.0
2014-01-16 11:30:00,85.06,85.13,85.01,85.12,6800.0,65.8103,65.8644,65.7716,65.8567,6800.0
2014-01-16 12:00:00,85.1,85.12,84.99,85.07,14700.0,65.8412,65.8567,65.7561,65.818,14700.0
2014-01-16 12:30:00,85.07,85.1,85.06,85.09,6200.0,65.818,65.8412,65.8103,65.8335,6200.0
2014-01-16 13:00:00,85.08,85.18,85.04,85.14,11000.0,65.8258,65.9031,65.7948,65.8722,11000.0
2014-01-16 13:30:00,85.15,85.15,85.1,85.12,15000.0,65.8799,65.8799,65.8412,65.8567,15000.0
2014-01-16 14:00:00,85.12,85.15,85.06,85.1,145300.0,65.8567,65.8799,65.8103,65.8412,145300.0
2014-01-16 14:30:00,85.1,85.16,85.08,85.14,31700.0,65.8412,65.8877,65.8258,65.8722,31700.0
2014-01-16 15:00:00,85.14,85.16,85.1,85.12,9900.0,65.8722,65.8877,65.8412,65.8567,9900.0
2014-01-16 15:30:00,85.13,85.2,85.04,85.2,31900.0,65.8644,65.9186,65.7948,65.9186,31900.0
2014-01-17 09:30:00,85.02,85.09,84.85,84.89,27600.0,65.7793,65.8335,65.6478,65.6788,27600.0
2014-01-17 10:00:00,84.89,85.03,84.88,84.99,20000.0,65.6788,65.7871,65.671,65.7561,20000.0
2014-01-17 10:30:00,84.98,85.06,84.98,85.06,10400.0,65.7484,65.8103,65.7484,65.8103,10400.0
2014-01-17 11:00:00,85.09,85.14,85.09,85.09,13900.0,65.8335,65.8722,65.8335,65.8335,13900.0
2014-01-17 11:30:00,85.1,85.11,85.04,85.1,12100.0,65.8412,65.849,65.7948,65.8412,12100.0
2014-01-17 12:00:00,85.08,85.14,85.08,85.13,4000.0,65.8258,65.8722,65.8258,65.8644,4000.0
2014-01-17 12:30:00,85.12,85.14,85.07,85.07,3800.0,65.8567,65.8722,65.818,65.818,3800.0
2014-01-17 13:00:00,85.07,85.08,84.93,84.98,10500.0,65.818,65.8258,65.7097,65.7484,10500.0
2014-01-17 13:30:00,84.97,85.01,84.93,85.01,19900.0,65.7407,65.7716,65.7097,65.7716,19900.0
2014-01-17 14:00:00,85.02,85.03,84.96,84.99,40100.0,65.7793,65.7871,65.7329,65.7561,40100.0
2014-01-17 14:30:00,84.98,84.98,84.9,84.92,39900.0,65.7484,65.7484,65.6865,65.702,39900.0
2014-01-17 15:00:00,84.95,84.95,84.75,84.8,12000.0,65.7252,65.7252,65.5704,65.6091,12000.0
2014-01-17 15:30:00,84.77,84.82,84.68,84.79,88600.0,65.5859,65.6246,65.5163,65.6014,88600.0
2014-01-21 09:30:00,85.1,85.21,85.05,85.1,31100.0,65.8412,65.9263,65.8026,65.8412,31100.0
2014-01-21 10:00:00,85.07,85.08,84.8,84.83,33900.0,65.818,65.8258,65.6091,65.6323,33900.0
2014-01-21 10:30:00,84.82,84.85,84.77,84.83,14300.0,65.6246,65.6478,65.5859,65.6323,14300.0
2014-01-21 11:00:00,84.82,84.85,84.45,84.54,30200.0,65.6246,65.6478,65.3383,65.408,30200.0
2014-01-21 11:30:00,84.54,84.58,84.45,84.51,19400.0,65.408,65.4389,65.3383,65.3848,19400.0
2014-01-21 12:00:00,84.5,84.66,84.4,84.63,18300.0,65.377,65.5008,65.2997,65.4776,18300.0
2014-01-21 12:30:00,84.63,84.69,84.62,84.67,13600.0,65.4776,65.524,65.4699,65.5085,13600.0
2014-01-21 13:00:00,84.7,84.76,84.7,84.76,8800.0,65.5318,65.5782,65.5318,65.5782,8800.0
2014-01-21 13:30:00,84.76,84.88,84.76,84.84,10300.0,65.5782,65.671,65.5782,65.6401,10300.0
2014-01-21 14:00:00,84.85,84.87,84.78,84.8,19600.0,65.6478,65.6633,65.5937,65.6091,19600.0
2014-01-21 14:30:00,84.84,84.9,84.77,84.84,42300.0,65.6401,65.6865,65.5859,65.6401,42300.0
2014-01-21 15:00:00,84.83,84.85,84.77,84.78,13100.0,65.6323,65.6478,65.5859,65.5937,13100.0
2014-01-21 15:30:00,84.77,84.9,84.77,84.88,30100.0,65.5859,65.6865,65.5859,65.671,30100.0
2014-01-22 09:30:00,84.93,84.97,84.81,84.87,14000.0,65.7097,65.7407,65.6169,65.6633,14000.0
2014-01-22 10:00:00,84.89,84.92,84.77,84.89,18800.0,65.6788,65.702,65.5859,65.6788,18800.0
2014-01-22 10:30:00,84.87,84.87,84.7,84.7,19100.0,65.6633,65.6633,65.5318,65.5318,19100.0
2014-01-22 11:00:00,84.73,84.76,84.67,84.75,25500.0,65.555,65.5782,65.5085,65.5704,25500.0
2014-01-22 11:30:00,84.75,84.78,84.69,84.72,9400.0,65.5704,65.5937,65.524,65.5472,9400.0
2014-01-22 12:00:00,84.71,84.86,84.71,84.83,24700.0,65.5395,65.6555,65.5395,65.6323,24700.0
2014-01-22 12:30:00,84.85,84.85,84.81,84.83,17100.0,65.6478,65.6478,65.6169,65.6323,17100.0
2014-01-22 13:00:00,84.86,84.91,84.83,84.88,9100.0,65.6555,65.6942,65.6323,65.671,9100.0
2014-01-22 13:30:00,84.88,84.88,84.75,84.76,8900.0,65.671,65.671,65.5704,65.5782,8900.0
2014-01-22 14:00:00,84.79,84.87,84.79,84.84,15400.0,65.6014,65.6633,65.6014,65.6401,15400.0
2014-01-22 14:30:00,84.84,84.86,84.79,84.83,35200.0,65.6401,65.6555,65.6014,65.6323,35200.0
2014-01-22 15:00:00,84.84,84.9,84.83,84.88,11100.0,65.6401,65.6865,65.6323,65.671,11100.0
2014-01-22 15:30:00,84.87,84.94,84.81,84.82,28000.0,65.6633,65.7174,65.6169,65.6246,28000.0
2014-01-23 09:30:00,84.39,84.39,84.08,84.1,185800.0,65.2919,65.2919,65.0521,65.0675,185800.0
2014-01-23 10:00:00,84.08,84.2,84.0,84.04,47400.0,65.0521,65.1449,64.9902,65.0211,47400.0
2014-01-23 10:30:00,84.06,84.09,83.92,83.97,15800.0,65.0366,65.0598,64.9283,64.967,15800.0
2014-01-23 11:00:00,83.94,84.07,83.87,84.05,22400.0,64.9438,65.0443,64.8896,65.0289,22400.0
2014-01-23 11:30:00,84.04,84.07,84.0,84.06,44000.0,65.0211,65.0443,64.9902,65.0366,44000.0
2014-01-23 12:00:00,84.05,84.06,83.88,83.91,26000.0,65.0289,65.0366,64.8973,64.9205,26000.0
2014-01-23 12:30:00,83.88,84.02,83.86,83.94,23300.0,64.8973,65.0056,64.8819,64.9438,23300.0
2014-01-23 13:00:00,83.94,83.94,83.81,83.81,15500.0,64.9438,64.9438,64.8432,64.8432,15500.0
2014-01-23 13:30:00,83.8,83.82,83.65,83.65,26800.0,64.8354,64.8509,64.7194,64.7194,26800.0
2014-01-23 14:00:00,83.68,83.82,83.68,83.78,17900.0,64.7426,64.8509,64.7426,64.82,17900.0
2014-01-23 14:30:00,83.77,83.9,83.76,83.89,18600.0,64.8122,64.9128,64.8045,64.9051,18600.0
2014-01-23 15:00:00,83.89,83.92,83.84,83.87,32100.0,64.9051,64.9283,64.8664,64.8896,32100.0
2014-01-23 15:30:00,83.9,84.04,83.87,84.03,34500.0,64.9128,65.0211,64.8896,65.0134,34500.0
2014-01-24 09:30:00,83.53,83.53,83.29,83.42,29200.0,64.6265,64.6265,64.4409,64.5414,29200.0
2014-01-24 10:00:00,83.4,83.49,83.25,83.33,38900.0,64.526,64.5956,64.4099,64.4718,38900.0
2014-01-24 10:30:00,83.29,83.29,82.97,83.08,42700.0,64.4409,64.4409,64.1933,64.2784,42700.0
2014-01-24 11:00:00,83.09,83.16,82.84,82.85,75600.0,64.2861,64.3403,64.0927,64.1004,75600.0
2014-01-24 11:30:00,82.86,83.08,82.82,83.08,27500.0,64.1082,64.2784,64.0772,64.2784,27500.0
2014-01-24 12:00:00,83.07,83.09,82.91,82.96,57700.0,64.2706,64.2861,64.1468,64.1855,57700.0
2014-01-24 12:30:00,82.96,82.98,82.84,82.97,30300.0,64.1855,64.201,64.0927,64.1933,30300.0
2014-01-24 13:00:00,82.93,83.02,82.9,82.92,23100.0,64.1623,64.232,64.1391,64.1546,23100.0
2014-01-24 13:30:00,82.92,82.96,82.87,82.89,33000.0,64.1546,64.1855,64.1159,64.1314,33000.0
2014-01-24 14:00:00,82.9,82.9,82.64,82.66,54900.0,64.1391,64.1391,63.938,63.9534,54900.0
2014-01-24 14:30:00,82.69,82.77,82.65,82.7,24000.0,63.9766,64.0385,63.9457,63.9844,24000.0
2014-01-24 15:00:00,82.67,82.71,82.51,82.55,57400.0,63.9612,63.9921,63.8374,63.8683,57400.0
2014-01-24 15:30:00,82.56,82.64,82.36,82.36,113500.0,63.8761,63.938,63.7213,63.7213,113500.0
2014-01-27 09:30:00,82.43,82.66,82.34,82.59,35400.0,63.7755,63.9534,63.7058,63.8993,35400.0
2014-01-27 10:00:00,82.5,82.6,82.23,82.24,45100.0,63.8296,63.907,63.6207,63.6285,45100.0
2014-01-27 10:30:00,82.24,82.44,82.24,82.29,78400.0,63.6285,63.7832,63.6285,63.6672,78400.0
2014-01-27 11:00:00,82.27,82.38,82.2,82.28,48600.0,63.6517,63.7368,63.5975,63.6594,48600.0
2014-01-27 11:30:00,82.27,82.28,82.0,82.03,46500.0,63.6517,63.6594,63.4428,63.466,46500.0
2014-01-27 12:00:00,82.01,82.05,81.8,81.96,112700.0,63.4505,63.4815,63.288,63.4118,112700.0
2014-01-27 12:30:00,81.91,82.09,81.88,81.98,28700.0,63.3732,63.5124,63.3499,63.4273,28700.0
2014-01-27 13:00:00,81.96,82.22,81.95,82.17,50400.0,63.4118,63.613,63.4041,63.5743,50400.0
2014-01-27 13:30:00,82.17,82.43,82.12,82.31,87100.0,63.5743,63.7755,63.5356,63.6826,87100.0
2014-01-27 14:00:00,82.31,82.48,82.31,82.47,41900.0,63.6826,63.8142,63.6826,63.8064,41900.0
2014-01-27 14:30:00,82.48,82.65,82.45,82.62,33700.0,63.8142,63.9457,63.791,63.9225,33700.0
2014-01-27 15:00:00,82.61,82.63,82.44,82.46,29600.0,63.9147,63.9302,63.7832,63.7987,29600.0
2014-01-27 15:30:00,82.45,82.52,82.13,82.13,83900.0,63.791,63.8451,63.5434,63.5434,83900.0
2014-01-28 09:30:00,82.47,82.61,82.33,82.61,50200.0,63.8064,63.9147,63.6981,63.9147,50200.0
2014-01-28 10:00:00,82.69,82.77,82.59,82.67,29200.0,63.9766,64.0385,63.8993,63.9612,29200.0
2014-01-28 10:30:00,82.66,82.76,82.64,82.75,40500.0,63.9534,64.0308,63.938,64.0231,40500.0
2014-01-28 11:00:00,82.74,82.83,82.6,82.63,28800.0,64.0153,64.085,63.907,63.9302,28800.0
2014-01-28 11:30:00,82.63,82.66,82.45,82.54,20100.0,63.9302,63.9534,63.791,63.8606,20100.0
2014-01-28 12:00:00,82.52,82.66,82.52,82.65,24300.0,63.8451,63.9534,63.8451,63.9457,24300.0
2014-01-28 12:30:00,82.69,82.77,82.6,82.66,19800.0,63.9766,64.0385,63.907,63.9534,19800.0
2014-01-28 13:00:00,82.69,82.77,82.66,82.77,10900.0,63.9766,64.0385,63.9534,64.0385,10900.0
2014-01-28 13:30:00,82.75,82.75,82.65,82.69,19300.0,64.0231,64.0231,63.9457,63.9766,19300.0
2014-01-28 14:00:00,82.69,82.77,82.66,82.72,24300.0,63.9766,64.0385,63.9534,63.9998,24300.0
2014-01-28 14:30:00,82.73,82.78,82.72,82.77,21900.0,64.0076,64.0463,63.9998,64.0385,21900.0
2014-01-28 15:00:00,82.77,82.8,82.71,82.79,39800.0,64.0385,64.0617,63.9921,64.054,39800.0
2014-01-28 15:30:00,82.76,82.86,82.71,82.75,49200.0,64.0308,64.1082,63.9921,64.0231,49200.0
2014-01-29 09:30:00,82.15,82.35,82.0,82.24,30600.0,63.5588,63.7136,63.4428,63.6285,30600.0
2014-01-29 10:00:00,82.3,82.45,82.15,82.19,25400.0,63.6749,63.791,63.5588,63.5898,25400.0
2014-01-29 10:30:00,82.26,82.47,82.26,82.41,23600.0,63.6439,63.8064,63.6439,63.76,23600.0
2014-01-29 11:00:00,82.43,82.61,82.43,82.61,30600.0,63.7755,63.9147,63.7755,63.9147,30600.0
2014-01-29 11:30:00,82.58,82.58,82.44,82.54,32700.0,63.8915,63.8915,63.7832,63.8606,32700.0
2014-01-29 12:00:00,82.56,82.56,82.41,82.41,36100.0,63.8761,63.8761,63.76,63.76,36100.0
2014-01-29 12:30:00,82.42,82.44,82.3,82.42,27400.0,63.7677,63.7832,63.6749,63.7677,27400.0
2014-01-29 13:00:00,82.4,82.4,82.29,82.32,24100.0,63.7523,63.7523,63.6672,63.6904,24100.0
2014-01-29 13:30:00,82.32,82.39,82.22,82.36,28900.0,63.6904,63.7445,63.613,63.7213,28900.0
2014-01-29 14:00:00,82.34,82.6,81.88,82.27,190800.0,63.7058,63.907,63.3499,63.6517,190800.0
2014-01-29 14:30:00,82.26,82.47,82.05,82.08,108700.0,63.6439,63.8064,63.4815,63.5047,108700.0
2014-01-29 15:00:00,82.06,82.13,81.91,82.0,70600.0,63.4892,63.5434,63.3732,63.4428,70600.0
2014-01-29 15:30:00,81.99,82.24,81.92,82.08,179800.0,63.4351,63.6285,63.3809,63.5047,179800.0
2014-01-30 09:30:00,82.56,82.56,82.33,82.38,25700.0,63.8761,63.8761,63.6981,63.7368,25700.0
2014-01-30 10:00:00,82.35,82.46,82.21,82.36,17900.0,63.7136,63.7987,63.6053,63.7213,17900.0
2014-01-30 10:30:00,82.41,82.48,82.38,82.41,28200.0,63.76,63.8142,63.7368,63.76,28200.0
2014-01-30 11:00:00,82.43,82.53,82.36,82.5,29300.0,63.7755,63.8528,63.7213,63.8296,29300.0
2014-01-30 11:30:00,82.5,82.81,82.5,82.77,38200.0,63.8296,64.0695,63.8296,64.0385,38200.0
2014-01-30 12:00:00,82.78,82.81,82.72,82.72,6000.0,64.0463,64.0695,63.9998,63.9998,6000.0
2014-01-30 12:30:00,82.75,82.9,82.73,82.89,10900.0,64.0231,64.1391,64.0076,64.1314,10900.0
2014-01-30 13:00:00,82.84,82.84,82.77,82.77,9600.0,64.0927,64.0927,64.0385,64.0385,9600.0
2014-01-30 13:30:00,82.79,82.8,82.73,82.73,21600.0,64.054,64.0617,64.0076,64.0076,21600.0
2014-01-30 14:00:00,82.71,82.71,82.63,82.7,21800.0,63.9921,63.9921,63.9302,63.9844,21800.0
2014-01-30 14:30:00,82.73,82.76,82.68,82.71,15000.0,64.0076,64.0308,63.9689,63.9921,15000.0
2014-01-30 15:00:00,82.74,82.84,82.74,82.8,10500.0,64.0153,64.0927,64.0153,64.0617,10500.0
2014-01-30 15:30:00,82.8,82.82,82.65,82.71,63500.0,64.0617,64.0772,63.9457,63.9921,63500.0
2014-01-31 09:30:00,81.72,81.94,81.54,81.8,58600.0,63.2262,63.3964,63.0869,63.288,58600.0
2014-01-31 10:00:00,81.87,81.98,81.71,81.71,38000.0,63.3422,63.4273,63.2184,63.2184,38000.0
2014-01-31 10:30:00,81.73,82.08,81.73,82.01,34100.0,63.2339,63.5047,63.2339,63.4505,34100.0
2014-01-31 11:00:00,82.0,82.34,81.99,82.34,24400.0,63.4428,63.7058,63.4351,63.7058,24400.0
2014-01-31 11:30:00,82.38,82.38,82.2,82.32,55300.0,63.7368,63.7368,63.5975,63.6904,55300.0
2014-01-31 12:00:00,82.32,82.42,82.27,82.31,27200.0,63.6904,63.7677,63.6517,63.6826,27200.0
2014-01-31 12:30:00,82.3,82.31,82.15,82.27,19200.0,63.6749,63.6826,63.5588,63.6517,19200.0
2014-01-31 13:00:00,82.25,82.27,82.11,82.18,52500.0,63.6362,63.6517,63.5279,63.5821,52500.0
2014-01-31 13:30:00,82.2,82.43,82.18,82.4,56000.0,63.5975,63.7755,63.5821,63.7523,56000.0
2014-01-31 14:00:00,82.45,82.52,82.4,82.46,28300.0,63.791,63.8451,63.7523,63.7987,28300.0
2014-01-31 14:30:00,82.46,82.57,82.4,82.43,15200.0,63.7987,63.8838,63.7523,63.7755,15200.0
2014-01-31 15:00:00,82.41,82.41,82.14,82.22,30400.0,63.76,63.76,63.5511,63.613,30400.0
2014-01-31 15:30:00,82.2,82.26,81.93,82.01,80800.0,63.5975,63.6439,63.3886,63.4505,80800.0
2014-02-03 09:30:00,81.9,82.07,81.75,81.79,37000.0,63.3654,63.4969,63.2494,63.2803,37000.0
2014-02-03 10:00:00,81.79,81.79,81.2,81.3,47300.0,63.2803,63.2803,62.8238,62.9012,47300.0
2014-02-03 10:30:00,81.26,81.4,81.21,81.25,22100.0,62.8703,62.9786,62.8316,62.8625,22100.0
2014-02-03 11:00:00,81.22,81.23,80.9,81.0,55000.0,62.8393,62.847,62.5917,62.6691,55000.0
2014-02-03 11:30:00,80.97,81.06,80.78,80.79,52800.0,62.6459,62.7155,62.4989,62.5066,52800.0
2014-02-03 12:00:00,80.78,80.8,80.62,80.8,182400.0,62.4989,62.5144,62.3751,62.5144,182400.0
2014-02-03 12:30:00,80.84,80.89,80.76,80.79,23700.0,62.5453,62.584,62.4834,62.5066,23700.0
2014-02-03 13:00:00,80.79,80.81,80.53,80.56,28300.0,62.5066,62.5221,62.3055,62.3287,28300.0
2014-02-03 13:30:00,80.56,80.65,80.4,80.49,62100.0,62.3287,62.3983,62.2049,62.2745,62100.0
2014-02-03 14:00:00,80.48,80.63,80.46,80.57,36500.0,62.2668,62.3828,62.2513,62.3364,36500.0
2014-02-03 14:30:00,80.55,80.55,80.28,80.32,36300.0,62.3209,62.3209,62.112,62.143,36300.0
2014-02-03 15:00:00,80.27,80.39,80.24,80.38,43200.0,62.1043,62.1971,62.0811,62.1894,43200.0
2014-02-03 15:30:00,80.39,80.42,80.14,80.29,55700.0,62.1971,62.2204,62.0037,62.1198,55700.0
2014-02-04 09:30:00,80.58,80.63,80.26,80.58,205500.0,62.3441,62.3828,62.0966,62.3441,205500.0
2014-02-04 10:00:00,80.64,80.64,80.41,80.49,55700.0,62.3906,62.3906,62.2126,62.2745,55700.0
2014-02-04 10:30:00,80.55,80.64,80.39,80.42,101400.0,62.3209,62.3906,62.1971,62.2204,101400.0
2014-02-04 11:00:00,80.41,80.64,80.39,80.49,52800.0,62.2126,62.3906,62.1971,62.2745,52800.0
2014-02-04 11:30:00,80.52,80.73,80.47,80.73,25600.0,62.2977,62.4602,62.259,62.4602,25600.0
2014-02-04 12:00:00,80.78,80.78,80.65,80.71,35300.0,62.4989,62.4989,62.3983,62.4447,35300.0
2014-02-04 12:30:00,80.7,80.79,80.7,80.73,112300.0,62.437,62.5066,62.437,62.4602,112300.0
2014-02-04 13:00:00,80.75,80.83,80.62,80.68,21300.0,62.4757,62.5376,62.3751,62.4215,21300.0
2014-02-04 13:30:00,80.69,80.72,80.45,80.49,68000.0,62.4293,62.4525,62.2436,62.2745,68000.0
2014-02-04 14:00:00,80.49,80.62,80.42,80.6,18700.0,62.2745,62.3751,62.2204,62.3596,18700.0
2014-02-04 14:30:00,80.58,80.72,80.57,80.67,89500.0,62.3441,62.4525,62.3364,62.4138,89500.0
2014-02-04 15:00:00,80.67,80.73,80.41,80.41,74700.0,62.4138,62.4602,62.2126,62.2126,74700.0
2014-02-04 15:30:00,80.45,80.76,80.45,80.65,135200.0,62.2436,62.4834,62.2436,62.3983,135200.0
2014-02-05 09:30:00,80.42,80.55,80.26,80.29,37900.0,62.2204,62.3209,62.0966,62.1198,37900.0
2014-02-05 10:00:00,80.31,80.67,80.03,80.11,49200.0,62.1352,62.4138,61.9186,61.9805,49200.0
2014-02-05 10:30:00,80.15,80.38,80.1,80.26,32700.0,62.0115,62.1894,61.9728,62.0966,32700.0
2014-02-05 11:00:00,80.21,80.43,80.11,80.43,47700.0,62.0579,62.2281,61.9805,62.2281,47700.0
2014-02-05 11:30:00,80.42,80.57,80.37,80.57,76600.0,62.2204,62.3364,62.1817,62.3364,76600.0
2014-02-05 12:00:00,80.55,80.6,80.41,80.55,73300.0,62.3209,62.3596,62.2126,62.3209,73300.0
2014-02-05 12:30:00,80.5,80.53,80.47,80.52,9000.0,62.2822,62.3055,62.259,62.2977,9000.0
2014-02-05 13:00:00,80.54,80.71,80.54,80.61,24700.0,62.3132,62.4447,62.3132,62.3674,24700.0
2014-02-05 13:30:00,80.62,80.7,80.59,80.69,20500.0,62.3751,62.437,62.3519,62.4293,20500.0
2014-02-05 14:00:00,80.64,80.7,80.54,80.61,19400.0,62.3906,62.437,62.3132,62.3674,19400.0
2014-02-05 14:30:00,80.59,80.63,80.43,80.43,12900.0,62.3519,62.3828,62.2281,62.2281,12900.0
2014-02-05 15:00:00,80.45,80.6,80.43,80.6,45300.0,62.2436,62.3596,62.2281,62.3596,45300.0
2014-02-05 15:30:00,80.59,80.67,80.5,80.54,19700.0,62.3519,62.4138,62.2822,62.3132,19700.0
2014-02-06 09:30:00,80.77,81.08,80.77,81.05,28100.0,62.4911,62.731,62.4911,62.7078,28100.0
2014-02-06 10:00:00,81.04,81.14,81.01,81.14,14400.0,62.7,62.7774,62.6768,62.7774,14400.0
2014-02-06 10:30:00,81.17,81.37,81.17,81.27,23000.0,62.8006,62.9554,62.8006,62.878,23000.0
2014-02-06 11:00:00,81.28,81.34,81.23,81.27,28000.0,62.8857,62.9322,62.847,62.878,28000.0
2014-02-06 11:30:00,81.29,81.43,81.29,81.33,19300.0,62.8935,63.0018,62.8935,62.9244,19300.0
2014-02-06 12:00:00,81.33,81.41,81.33,81.36,10400.0,62.9244,62.9863,62.9244,62.9476,10400.0
2014-02-06 12:30:00,81.4,81.43,81.35,81.36,14000.0,62.9786,63.0018,62.9399,62.9476,14000.0
2014-02-06 13:00:00,81.37,81.39,81.24,81.25,20900.0,62.9554,62.9708,62.8548,62.8625,20900.0
2014-02-06 13:30:00,81.28,81.33,81.27,81.3,14000.0,62.8857,62.9244,62.878,62.9012,14000.0
2014-02-06 14:00:00,81.31,81.51,81.3,81.49,9900.0,62.9089,63.0637,62.9012,63.0482,9900.0
2014-02-06 14:30:00,81.51,81.53,81.4,81.48,26700.0,63.0637,63.0792,62.9786,63.0405,26700.0
2014-02-06 15:00:00,81.49,81.52,81.45,81.49,20700.0,63.0482,63.0714,63.0173,63.0482,20700.0
2014-02-06 15:30:00,81.49,81.58,81.43,81.54,46500.0,63.0482,63.1178,63.0018,63.0869,46500.0
2014-02-07 09:30:00,81.93,82.13,81.79,81.89,41000.0,63.3886,63.5434,63.2803,63.3577,41000.0
2014-02-07 10:00:00,82.01,82.01,81.64,81.64,25300.0,63.4505,63.4505,63.1643,63.1643,25300.0
2014-02-07 10:30:00,81.68,81.83,81.62,81.81,24700.0,63.1952,63.3113,63.1488,63.2958,24700.0
2014-02-07 11:00:00,81.8,81.85,81.74,81.84,19600.0,63.288,63.3267,63.2416,63.319,19600.0
2014-02-07 11:30:00,81.84,82.05,81.84,82.03,29700.0,63.319,63.4815,63.319,63.466,29700.0
2014-02-07 12:00:00,82.03,82.03,81.95,81.99,7400.0,63.466,63.466,63.4041,63.4351,7400.0
2014-02-07 12:30:00,82.02,82.03,81.94,82.03,11900.0,63.4583,63.466,63.3964,63.466,11900.0
2014-02-07 13:00:00,82.02,82.07,82.01,82.06,27000.0,63.4583,63.4969,63.4505,63.4892,27000.0
2014-02-07 13:30:00,82.05,82.23,82.05,82.22,30800.0,63.4815,63.6207,63.4815,63.613,30800.0
2014-02-07 14:00:00,82.23,82.26,82.16,82.22,16800.0,63.6207,63.6439,63.5666,63.613,16800.0
2014-02-07 14:30:00,82.24,82.27,82.18,82.27,14300.0,63.6285,63.6517,63.5821,63.6517,14300.0
2014-02-07 15:00:00,82.28,82.35,82.27,82.33,30300.0,63.6594,63.7136,63.6517,63.6981,30300.0
2014-02-07 15:30:00,82.37,82.46,82.31,82.37,46400.0,63.7291,63.7987,63.6826,63.7291,46400.0
2014-02-10 09:30:00,82.37,82.37,82.17,82.26,15800.0,63.7291,63.7291,63.5743,63.6439,15800.0
2014-02-10 10:00:00,82.22,82.3,82.22,82.28,2900.0,63.613,63.6749,63.613,63.6594,2900.0
2014-02-10 10:30:00,82.28,82.28,82.1,82.16,18500.0,63.6594,63.6594,63.5202,63.5666,18500.0
2014-02-10 11:00:00,82.12,82.17,82.08,82.16,13700.0,63.5356,63.5743,63.5047,63.5666,13700.0
2014-02-10 11:30:00,82.18,82.25,82.17,82.23,16500.0,63.5821,63.6362,63.5743,63.6207,16500.0
2014-02-10 12:00:00,82.19,82.23,82.14,82.14,10800.0,63.5898,63.6207,63.5511,63.5511,10800.0
2014-02-10 12:30:00,82.16,82.23,82.16,82.22,8100.0,63.5666,63.6207,63.5666,63.613,8100.0
2014-02-10 13:00:00,82.2,82.26,82.18,82.25,6100.0,63.5975,63.6439,63.5821,63.6362,6100.0
2014-02-10 13:30:00,82.25,82.28,82.24,82.24,9100.0,63.6362,63.6594,63.6285,63.6285,9100.0
2014-02-10 14:00:00,82.28,82.34,82.27,82.33,12600.0,63.6594,63.7058,63.6517,63.6981,12600.0
2014-02-10 14:30:00,82.32,82.4,82.32,82.37,5600.0,63.6904,63.7523,63.6904,63.7291,5600.0
2014-02-10 15:00:00,82.38,82.38,82.28,82.31,20700.0,63.7368,63.7368,63.6594,63.6826,20700.0
2014-02-10 15:30:00,82.3,82.4,82.29,82.37,44700.0,63.6749,63.7523,63.6672,63.7291,44700.0
2014-02-11 09:30:00,82.52,82.72,82.4,82.6,19000.0,63.8451,63.9998,63.7523,63.907,19000.0
2014-02-11 10:00:00,82.61,82.79,82.58,82.78,19000.0,63.9147,64.054,63.8915,64.0463,19000.0
2014-02-11 10:30:00,82.77,82.81,82.73,82.77,22300.0,64.0385,64.0695,64.0076,64.0385,22300.0
2014-02-11 11:00:00,82.79,83.04,82.78,83.04,36700.0,64.054,64.2474,64.0463,64.2474,36700.0
2014-02-11 11:30:00,83.06,83.13,83.05,83.11,20500.0,64.2629,64.3171,64.2552,64.3016,20500.0
2014-02-11 12:00:00,83.13,83.14,83.03,83.09,8600.0,64.3171,64.3248,64.2397,64.2861,8600.0
2014-02-11 12:30:00,83.1,83.14,83.09,83.14,15200.0,64.2939,64.3248,64.2861,64.3248,15200.0
2014-02-11 13:00:00,83.16,83.33,83.16,83.28,29400.0,64.3403,64.4718,64.3403,64.4331,29400.0
2014-02-11 13:30:00,83.29,83.33,83.27,83.27,18900.0,64.4409,64.4718,64.4254,64.4254,18900.0
2014-02-11 14:00:00,83.28,83.33,83.25,83.32,12800.0,64.4331,64.4718,64.4099,64.4641,12800.0
2014-02-11 14:30:00,83.3,83.43,83.29,83.43,28900.0,64.4486,64.5492,64.4409,64.5492,28900.0
2014-02-11 15:00:00,83.43,83.53,83.43,83.45,38200.0,64.5492,64.6265,64.5492,64.5646,38200.0
2014-02-11 15:30:00,83.45,83.45,83.29,83.32,30500.0,64.5646,64.5646,64.4409,64.4641,30500.0
2014-02-12 09:30:00,83.49,83.7,83.39,83.69,46400.0,64.5956,64.7581,64.5182,64.7503,46400.0
2014-02-12 10:00:00,83.72,83.72,83.47,83.51,33900.0,64.7735,64.7735,64.5801,64.6111,33900.0
2014-02-12 10:30:00,83.5,83.5,83.31,83.36,21600.0,64.6033,64.6033,64.4563,64.495,21600.0
2014-02-12 11:00:00,83.4,83.45,83.28,83.28,11500.0,64.526,64.5646,64.4331,64.4331,11500.0
2014-02-12 11:30:00,83.29,83.32,83.17,83.26,49900.0,64.4409,64.4641,64.348,64.4176,49900.0
2014-02-12 12:00:00,83.26,83.36,83.23,83.35,8700.0,64.4176,64.495,64.3944,64.4873,8700.0
2014-02-12 12:30:00,83.37,83.41,83.3,83.38,14800.0,64.5027,64.5337,64.4486,64.5105,14800.0
2014-02-12 13:00:00,83.39,83.47,83.34,83.44,13100.0,64.5182,64.5801,64.4795,64.5569,13100.0
2014-02-12 13:30:00,83.43,83.46,83.38,83.39,15100.0,64.5492,64.5724,64.5105,64.5182,15100.0
2014-02-12 14:00:00,83.4,83.42,83.31,83.33,17500.0,64.526,64.5414,64.4563,64.4718,17500.0
2014-02-12 14:30:00,83.31,83.31,83.17,83.21,26200.0,64.4563,64.4563,64.348,64.379,26200.0
2014-02-12 15:00:00,83.24,83.29,83.19,83.25,13700.0,64.4022,64.4409,64.3635,64.4099,13700.0
2014-02-12 15:30:00,83.27,83.35,83.22,83.31,52200.0,64.4254,64.4873,64.3867,64.4563,52200.0
2014-02-13 09:30:00,82.8,83.02,82.69,83.02,19900.0,64.0617,64.232,63.9766,64.232,19900.0
2014-02-13 10:00:00,83.02,83.19,82.96,83.16,18300.0,64.232,64.3635,64.1855,64.3403,18300.0
2014-02-13 10:30:00,83.13,83.35,83.06,83.3,29000.0,64.3171,64.4873,64.2629,64.4486,29000.0
2014-02-13 11:00:00,83.33,83.44,83.26,83.4,25600.0,64.4718,64.5569,64.4176,64.526,25600.0
2014-02-13 11:30:00,83.45,83.45,83.4,83.4,14000.0,64.5646,64.5646,64.526,64.526,14000.0
2014-02-13 12:00:00,83.41,83.41,83.36,83.39,10600.0,64.5337,64.5337,64.495,64.5182,10600.0
2014-02-13 12:30:00,83.39,83.47,83.38,83.45,16600.0,64.5182,64.5801,64.5105,64.5646,16600.0
2014-02-13 13:00:00,83.47,83.62,83.47,83.62,37700.0,64.5801,64.6962,64.5801,64.6962,37700.0
2014-02-13 13:30:00,83.61,83.66,83.57,83.65,17900.0,64.6884,64.7271,64.6575,64.7194,17900.0
2014-02-13 14:00:00,83.67,83.73,83.58,83.59,22600.0,64.7349,64.7813,64.6652,64.673,22600.0
2014-02-13 14:30:00,83.61,83.71,83.59,83.69,12900.0,64.6884,64.7658,64.673,64.7503,12900.0
2014-02-13 15:00:00,83.71,83.71,83.63,83.64,12300.0,64.7658,64.7658,64.7039,64.7116,12300.0
2014-02-13 15:30:00,83.66,83.73,83.65,83.7,37900.0,64.7271,64.7813,64.7194,64.7581,37900.0
2014-02-14 09:30:00,83.6,83.86,83.53,83.84,52500.0,64.6807,64.8819,64.6265,64.8664,52500.0
2014-02-14 10:00:00,83.82,84.05,83.75,84.03,29100.0,64.8509,65.0289,64.7968,65.0134,29100.0
2014-02-14 10:30:00,84.02,84.1,84.02,84.04,29200.0,65.0056,65.0675,65.0056,65.0211,29200.0
2014-02-14 11:00:00,84.04,84.06,83.99,84.01,10400.0,65.0211,65.0366,64.9824,64.9979,10400.0
2014-02-14 11:30:00,84.03,84.11,84.03,84.07,14600.0,65.0134,65.0753,65.0134,65.0443,14600.0
2014-02-14 12:00:00,84.09,84.09,84.05,84.08,5500.0,65.0598,65.0598,65.0289,65.0521,5500.0
2014-02-14 12:30:00,84.07,84.14,84.07,84.1,11400.0,65.0443,65.0985,65.0443,65.0675,11400.0
2014-02-14 13:00:00,84.12,84.18,84.09,84.18,20900.0,65.083,65.1294,65.0598,65.1294,20900.0
2014-02-14 13:30:00,84.18,84.29,84.15,84.28,28900.0,65.1294,65.2145,65.1062,65.2068,28900.0
2014-02-14 14:00:00,84.28,84.34,84.27,84.33,39000.0,65.2068,65.2532,65.1991,65.2455,39000.0
2014-02-14 14:30:00,84.33,84.42,84.31,84.4,29200.0,65.2455,65.3151,65.23,65.2997,29200.0
2014-02-14 15:00:00,84.39,84.4,84.28,84.33,32100.0,65.2919,65.2997,65.2068,65.2455,32100.0
2014-02-14 15:30:00,84.34,84.34,84.22,84.29,39100.0,65.2532,65.2532,65.1604,65.2145,39100.0
2014-02-18 09:30:00,84.33,84.43,84.2,84.27,50400.0,65.2455,65.3229,65.1449,65.1991,50400.0
2014-02-18 10:00:00,84.27,84.27,84.11,84.26,47500.0,65.1991,65.1991,65.0753,65.1913,47500.0
2014-02-18 10:30:00,84.26,84.31,84.22,84.25,15500.0,65.1913,65.23,65.1604,65.1836,15500.0
2014-02-18 11:00:00,84.25,84.37,84.25,84.35,21200.0,65.1836,65.2764,65.1836,65.261,21200.0
2014-02-18 11:30:00,84.39,84.43,84.32,84.32,11200.0,65.2919,65.3229,65.2378,65.2378,11200.0
2014-02-18 12:00:00,84.33,84.38,84.29,84.35,30300.0,65.2455,65.2842,65.2145,65.261,30300.0
2014-02-18 12:30:00,84.34,84.38,84.32,84.34,21600.0,65.2532,65.2842,65.2378,65.2532,21600.0
2014-02-18 13:00:00,84.37,84.38,84.34,84.34,17300.0,65.2764,65.2842,65.2532,65.2532,17300.0
2014-02-18 13:30:00,84.32,84.33,84.23,84.28,23700.0,65.2378,65.2455,65.1681,65.2068,23700.0
2014-02-18 14:00:00,84.28,84.33,84.28,84.28,11400.0,65.2068,65.2455,65.2068,65.2068,11400.0
2014-02-18 14:30:00,84.27,84.37,84.27,84.33,15200.0,65.1991,65.2764,65.1991,65.2455,15200.0
2014-02-18 15:00:00,84.32,84.38,84.28,84.35,18900.0,65.2378,65.2842,65.2068,65.261,18900.0
2014-02-18 15:30:00,84.36,84.37,84.26,84.28,23900.0,65.2687,65.2764,65.1913,65.2068,23900.0
2014-02-19 09:30:00,84.08,84.38,84.03,84.37,10800.0,65.0521,65.2842,65.0134,65.2764,10800.0
2014-02-19 10:00:00,84.41,84.68,84.37,84.68,16700.0,65.3074,65.5163,65.2764,65.5163,16700.0
2014-02-19 10:30:00,84.67,84.69,84.55,84.56,10300.0,65.5085,65.524,65.4157,65.4234,10300.0
2014-02-19 11:00:00,84.54,84.57,84.47,84.51,52400.0,65.408,65.4312,65.3538,65.3848,52400.0
2014-02-19 11:30:00,84.5,84.55,84.29,84.29,12600.0,65.377,65.4157,65.2145,65.2145,12600.0
2014-02-19 12:00:00,84.28,84.3,84.09,84.13,15000.0,65.2068,65.2223,65.0598,65.0908,15000.0
2014-02-19 12:30:00,84.14,84.2,84.12,84.18,9200.0,65.0985,65.1449,65.083,65.1294,9200.0
2014-02-19 13:00:00,84.19,84.36,84.17,84.34,13500.0,65.1372,65.2687,65.1217,65.2532,13500.0
2014-02-19 13:30:00,84.36,84.36,84.27,84.27,11200.0,65.2687,65.2687,65.1991,65.1991,11200.0
2014-02-19 14:00:00,84.26,84.44,84.15,84.28,28500.0,65.1913,65.3306,65.1062,65.2068,28500.0
2014-02-19 14:30:00,84.27,84.3,84.1,84.2,41000.0,65.1991,65.2223,65.0675,65.1449,41000.0
2014-02-19 15:00:00,84.2,84.23,83.9,83.9,38200.0,65.1449,65.1681,64.9128,64.9128,38200.0
2014-02-19 15:30:00,83.89,83.94,83.73,83.8,44900.0,64.9051,64.9438,64.7813,64.8354,44900.0
2014-02-20 09:30:00,83.83,84.06,83.76,83.79,5200.0,64.8586,65.0366,64.8045,64.8277,5200.0
2014-02-20 10:00:00,83.77,83.98,83.68,83.96,18300.0,64.8122,64.9747,64.7426,64.9592,18300.0
2014-02-20 10:30:00,83.96,84.18,83.94,84.14,31100.0,64.9592,65.1294,64.9438,65.0985,31100.0
2014-02-20 11:00:00,84.16,84.24,84.09,84.09,9700.0,65.114,65.1759,65.0598,65.0598,9700.0
2014-02-20 11:30:00,84.13,84.22,84.13,84.16,8500.0,65.0908,65.1604,65.0908,65.114,8500.0
2014-02-20 12:00:00,84.17,84.38,84.17,84.37,38800.0,65.1217,65.2842,65.1217,65.2764,38800.0
2014-02-20 12:30:00,84.37,84.4,84.34,84.35,22800.0,65.2764,65.2997,65.2532,65.261,22800.0
2014-02-20 13:00:00,84.35,84.39,84.31,84.32,10500.0,65.261,65.2919,65.23,65.2378,10500.0
2014-02-20 13:30:00,84.33,84.38,84.31,84.34,5100.0,65.2455,65.2842,65.23,65.2532,5100.0
2014-02-20 14:00:00,84.32,84.39,84.23,84.31,14100.0,65.2378,65.2919,65.1681,65.23,14100.0
2014-02-20 14:30:00,84.31,84.38,84.3,84.38,17000.0,65.23,65.2842,65.2223,65.2842,17000.0
2014-02-20 15:00:00,84.38,84.43,84.33,84.36,23100.0,65.2842,65.3229,65.2455,65.2687,23100.0
2014-02-20 15:30:00,84.37,84.44,84.29,84.29,25400.0,65.2764,65.3306,65.2145,65.2145,25400.0
2014-02-21 09:30:00,84.47,84.47,84.2,84.42,17200.0,65.3538,65.3538,65.1449,65.3151,17200.0
2014-02-21 10:00:00,84.43,84.5,84.24,84.28,24500.0,65.3229,65.377,65.1759,65.2068,24500.0
2014-02-21 10:30:00,84.32,84.49,84.32,84.44,6800.0,65.2378,65.3693,65.2378,65.3306,6800.0
2014-02-21 11:00:00,84.46,84.51,84.38,84.41,11100.0,65.3461,65.3848,65.2842,65.3074,11100.0
2014-02-21 11:30:00,84.44,84.49,84.43,84.43,8700.0,65.3306,65.3693,65.3229,65.3229,8700.0
2014-02-21 12:00:00,84.44,84.47,84.4,84.42,4300.0,65.3306,65.3538,65.2997,65.3151,4300.0
2014-02-21 12:30:00,84.42,84.43,84.33,84.4,4900.0,65.3151,65.3229,65.2455,65.2997,4900.0
2014-02-21 13:00:00,84.4,84.45,84.38,84.42,4500.0,65.2997,65.3383,65.2842,65.3151,4500.0
2014-02-21 13:30:00,84.43,84.44,84.33,84.37,20300.0,65.3229,65.3306,65.2455,65.2764,20300.0
2014-02-21 14:00:00,84.37,84.4,84.23,84.24,18200.0,65.2764,65.2997,65.1681,65.1759,18200.0
2014-02-21 14:30:00,84.22,84.26,84.13,84.23,42000.0,65.1604,65.1913,65.0908,65.1681,42000.0
2014-02-21 15:00:00,84.23,84.35,84.22,84.34,37400.0,65.1681,65.261,65.1604,65.2532,37400.0
2014-02-21 15:30:00,84.33,84.34,84.07,84.08,19900.0,65.2455,65.2532,65.0443,65.0521,19900.0
2014-02-24 09:30:00,84.3,84.82,84.3,84.78,19000.0,65.2223,65.6246,65.2223,65.5937,19000.0
2014-02-24 10:00:00,84.81,84.81,84.7,84.75,18600.0,65.6169,65.6169,65.5318,65.5704,18600.0
2014-02-24 10:30:00,84.77,84.94,84.75,84.87,13600.0,65.5859,65.7174,65.5704,65.6633,13600.0
2014-02-24 11:00:00,84.88,84.97,84.84,84.97,13900.0,65.671,65.7407,65.6401,65.7407,13900.0
2014-02-24 11:30:00,84.97,85.16,84.97,85.13,19100.0,65.7407,65.8877,65.7407,65.8644,19100.0
2014-02-24 12:00:00,85.13,85.17,85.13,85.14,11900.0,65.8644,65.8954,65.8644,65.8722,11900.0
2014-02-24 12:30:00,85.12,85.14,85.06,85.08,8400.0,65.8567,65.8722,65.8103,65.8258,8400.0
2014-02-24 13:00:00,85.06,85.08,85.04,85.07,11000.0,65.8103,65.8258,65.7948,65.818,11000.0
2014-02-24 13:30:00,85.06,85.07,84.98,84.99,6500.0,65.8103,65.818,65.7484,65.7561,6500.0
2014-02-24 14:00:00,85.01,85.06,84.99,85.01,11900.0,65.7716,65.8103,65.7561,65.7716,11900.0
2014-02-24 14:30:00,85.02,85.04,84.98,84.99,14700.0,65.7793,65.7948,65.7484,65.7561,14700.0
2014-02-24 15:00:00,84.97,84.97,84.76,84.76,28700.0,65.7407,65.7407,65.5782,65.5782,28700.0
2014-02-24 15:30:00,84.75,84.85,84.61,84.61,96400.0,65.5704,65.6478,65.4621,65.4621,96400.0
2014-02-25 09:30:00,84.57,84.65,84.29,84.37,23000.0,65.4312,65.4931,65.2145,65.2764,23000.0
2014-02-25 10:00:00,84.38,84.6,84.29,84.42,30700.0,65.2842,65.4544,65.2145,65.3151,30700.0
2014-02-25 10:30:00,84.43,84.61,84.43,84.59,15400.0,65.3229,65.4621,65.3229,65.4467,15400.0
2014-02-25 11:00:00,84.58,84.79,84.51,84.79,11400.0,65.4389,65.6014,65.3848,65.6014,11400.0
2014-02-25 11:30:00,84.81,84.83,84.59,84.59,21700.0,65.6169,65.6323,65.4467,65.4467,21700.0
2014-02-25 12:00:00,84.62,84.67,84.59,84.64,8100.0,65.4699,65.5085,65.4467,65.4853,8100.0
2014-02-25 12:30:00,84.64,84.69,84.61,84.67,16600.0,65.4853,65.524,65.4621,65.5085,16600.0
2014-02-25 13:00:00,84.68,84.75,84.66,84.73,8000.0,65.5163,65.5704,65.5008,65.555,8000.0
2014-02-25 13:30:00,84.73,84.77,84.61,84.66,35600.0,65.555,65.5859,65.4621,65.5008,35600.0
2014-02-25 14:00:00,84.66,84.69,84.5,84.62,22600.0,65.5008,65.524,65.377,65.4699,22600.0
2014-02-25 14:30:00,84.61,84.62,84.51,84.56,13900.0,65.4621,65.4699,65.3848,65.4234,13900.0
2014-02-25 15:00:00,84.53,84.55,84.36,84.36,14700.0,65.4002,65.4157,65.2687,65.2687,14700.0
2014-02-25 15:30:00,84.39,84.49,84.35,84.49,77500.0,65.2919,65.3693,65.261,65.3693,77500.0
2014-02-26 09:30:00,84.69,84.69,84.31,84.32,14900.0,65.524,65.524,65.23,65.2378,14900.0
2014-02-26 10:00:00,84.33,84.71,84.33,84.69,67300.0,65.2455,65.5395,65.2455,65.524,67300.0
2014-02-26 10:30:00,84.69,84.75,84.59,84.62,15800.0,65.524,65.5704,65.4467,65.4699,15800.0
2014-02-26 11:00:00,84.63,84.76,84.6,84.75,13500.0,65.4776,65.5782,65.4544,65.5704,13500.0
2014-02-26 11:30:00,84.77,84.77,84.58,84.66,19500.0,65.5859,65.5859,65.4389,65.5008,19500.0
2014-02-26 12:00:00,84.67,84.73,84.65,84.71,39000.0,65.5085,65.555,65.4931,65.5395,39000.0
2014-02-26 12:30:00,84.71,84.77,84.7,84.73,28500.0,65.5395,65.5859,65.5318,65.555,28500.0
2014-02-26 13:00:00,84.7,84.7,84.6,84.69,19200.0,65.5318,65.5318,65.4544,65.524,19200.0
2014-02-26 13:30:00,84.75,84.79,84.64,84.65,41400.0,65.5704,65.6014,65.4853,65.4931,41400.0
2014-02-26 14:00:00,84.65,84.69,84.39,84.39,23400.0,65.4931,65.524,65.2919,65.2919,23400.0
2014-02-26 14:30:00,84.39,84.53,84.35,84.48,15300.0,65.2919,65.4002,65.261,65.3615,15300.0
2014-02-26 15:00:00,84.52,84.52,84.34,84.45,62900.0,65.3925,65.3925,65.2532,65.3383,62900.0
2014-02-26 15:30:00,84.48,84.61,84.45,84.56,53700.0,65.3615,65.4621,65.3383,65.4234,53700.0
2014-02-27 09:30:00,84.46,84.6,84.29,84.39,12400.0,65.3461,65.4544,65.2145,65.2919,12400.0
2014-02-27 10:00:00,84.4,84.48,84.28,84.4,11900.0,65.2997,65.3615,65.2068,65.2997,11900.0
2014-02-27 10:30:00,84.38,84.52,84.38,84.46,14500.0,65.2842,65.3925,65.2842,65.3461,14500.0
2014-02-27 11:00:00,84.48,84.72,84.46,84.7,26900.0,65.3615,65.5472,65.3461,65.5318,26900.0
2014-02-27 11:30:00,84.7,84.7,84.58,84.59,10400.0,65.5318,65.5318,65.4389,65.4467,10400.0
2014-02-27 12:00:00,84.64,84.67,84.53,84.57,9400.0,65.4853,65.5085,65.4002,65.4312,9400.0
2014-02-27 12:30:00,84.64,84.64,84.56,84.6,12300.0,65.4853,65.4853,65.4234,65.4544,12300.0
2014-02-27 13:00:00,84.6,84.73,84.6,84.73,6300.0,65.4544,65.555,65.4544,65.555,6300.0
2014-02-27 13:30:00,84.74,84.82,84.73,84.76,8300.0,65.5627,65.6246,65.555,65.5782,8300.0
2014-02-27 14:00:00,84.77,84.81,84.64,84.64,18300.0,65.5859,65.6169,65.4853,65.4853,18300.0
2014-02-27 14:30:00,84.64,84.73,84.63,84.7,13300.0,65.4853,65.555,65.4776,65.5318,13300.0
2014-02-27 15:00:00,84.71,84.83,84.66,84.83,13000.0,65.5395,65.6323,65.5008,65.6323,13000.0
2014-02-27 15:30:00,84.81,84.86,84.66,84.86,58500.0,65.6169,65.6555,65.5008,65.6555,58500.0
2014-02-28 09:30:00,84.83,85.15,84.8,85.15,60400.0,65.6323,65.8799,65.6091,65.8799,60400.0
2014-02-28 10:00:00,85.17,85.38,85.17,85.36,32200.0,65.8954,66.0579,65.8954,66.0424,32200.0
2014-02-28 10:30:00,85.35,85.37,85.26,85.33,16300.0,66.0347,66.0501,65.965,66.0192,16300.0
2014-02-28 11:00:00,85.33,85.33,85.22,85.27,9000.0,66.0192,66.0192,65.9341,65.9728,9000.0
2014-02-28 11:30:00,85.31,85.47,85.29,85.44,41100.0,66.0037,66.1275,65.9882,66.1043,41100.0
2014-02-28 12:00:00,85.42,85.46,85.4,85.46,12700.0,66.0888,66.1198,66.0733,66.1198,12700.0
2014-02-28 12:30:00,85.47,85.49,85.44,85.46,15600.0,66.1275,66.143,66.1043,66.1198,15600.0
2014-02-28 13:00:00,85.46,85.5,85.44,85.49,40300.0,66.1198,66.1507,66.1043,66.143,40300.0
2014-02-28 13:30:00,85.51,85.52,85.41,85.44,12300.0,66.1584,66.1662,66.0811,66.1043,12300.0
2014-02-28 14:00:00,85.4,85.41,85.37,85.39,11100.0,66.0733,66.0811,66.0501,66.0656,11100.0
2014-02-28 14:30:00,85.38,85.41,85.09,85.1,19700.0,66.0579,66.0811,65.8335,65.8412,19700.0
2014-02-28 15:00:00,85.1,85.1,84.68,84.96,58000.0,65.8412,65.8412,65.5163,65.7329,58000.0
2014-02-28 15:30:00,84.98,85.22,84.98,85.14,71800.0,65.7484,65.9341,65.7484,65.8722,71800.0
2014-03-03 09:30:00,84.41,84.81,84.41,84.61,39000.0,65.3074,65.6169,65.3074,65.4621,39000.0
2014-03-03 10:00:00,84.73,84.82,84.46,84.59,59300.0,65.555,65.6246,65.3461,65.4467,59300.0
2014-03-03 10:30:00,84.58,84.67,84.5,84.67,20100.0,65.4389,65.5085,65.377,65.5085,20100.0
2014-03-03 11:00:00,84.66,84.66,84.38,84.47,31800.0,65.5008,65.5008,65.2842,65.3538,31800.0
2014-03-03 11:30:00,84.43,84.47,84.23,84.24,28000.0,65.3229,65.3538,65.1681,65.1759,28000.0
2014-03-03 12:00:00,84.22,84.43,84.13,84.36,102900.0,65.1604,65.3229,65.0908,65.2687,102900.0
2014-03-03 12:30:00,84.36,84.43,84.3,84.4,34300.0,65.2687,65.3229,65.2223,65.2997,34300.0
2014-03-03 13:00:00,84.39,84.57,84.39,84.5,21100.0,65.2919,65.4312,65.2919,65.377,21100.0
2014-03-03 13:30:00,84.49,84.65,84.43,84.6,30300.0,65.3693,65.4931,65.3229,65.4544,30300.0
2014-03-03 14:00:00,84.62,84.64,84.49,84.49,36300.0,65.4699,65.4853,65.3693,65.3693,36300.0
2014-03-03 14:30:00,84.47,84.7,84.44,84.57,29900.0,65.3538,65.5318,65.3306,65.4312,29900.0
2014-03-03 15:00:00,84.56,84.58,84.33,84.43,48500.0,65.4234,65.4389,65.2455,65.3229,48500.0
2014-03-03 15:30:00,84.43,84.58,84.37,84.56,79900.0,65.3229,65.4389,65.2764,65.4234,79900.0
2014-03-04 09:30:00,85.3,85.53,85.3,85.48,32200.0,65.996,66.1739,65.996,66.1352,32200.0
2014-03-04 10:00:00,85.53,85.59,85.4,85.54,29600.0,66.1739,66.2203,66.0733,66.1817,29600.0
2014-03-04 10:30:00,85.56,85.65,85.54,85.57,77300.0,66.1971,66.2668,66.1817,66.2049,77300.0
2014-03-04 11:00:00,85.58,85.63,85.57,85.6,23400.0,66.2126,66.2513,66.2049,66.2281,23400.0
2014-03-04 11:30:00,85.59,85.6,85.52,85.58,17200.0,66.2203,66.2281,66.1662,66.2126,17200.0
2014-03-04 12:00:00,85.59,85.72,85.56,85.72,18500.0,66.2203,66.3209,66.1971,66.3209,18500.0
2014-03-04 12:30:00,85.71,85.71,85.63,85.63,11800.0,66.3132,66.3132,66.2513,66.2513,11800.0
2014-03-04 13:00:00,85.66,85.72,85.63,85.7,22700.0,66.2745,66.3209,66.2513,66.3055,22700.0
2014-03-04 13:30:00,85.71,85.73,85.5,85.58,55500.0,66.3132,66.3287,66.1507,66.2126,55500.0
2014-03-04 14:00:00,85.59,85.63,85.5,85.61,35500.0,66.2203,66.2513,66.1507,66.2358,35500.0
2014-03-04 14:30:00,85.62,85.75,85.54,85.73,41500.0,66.2436,66.3441,66.1817,66.3287,41500.0
2014-03-04 15:00:00,85.72,85.87,85.71,85.81,81600.0,66.3209,66.437,66.3132,66.3906,81600.0
2014-03-04 15:30:00,85.8,85.85,85.72,85.72,66400.0,66.3828,66.4215,66.3209,66.3209,66400.0
2014-03-05 09:30:00,85.71,85.83,85.57,85.71,69000.0,66.3132,66.406,66.2049,66.3132,69000.0
2014-03-05 10:00:00,85.73,85.89,85.68,85.84,30100.0,66.3287,66.4525,66.29,66.4138,30100.0
2014-03-05 10:30:00,85.86,85.88,85.73,85.82,18900.0,66.4292,66.4447,66.3287,66.3983,18900.0
2014-03-05 11:00:00,85.83,85.93,85.71,85.73,35000.0,66.406,66.4834,66.3132,66.3287,35000.0
2014-03-05 11:30:00,85.75,85.84,85.74,85.8,12700.0,66.3441,66.4138,66.3364,66.3828,12700.0
2014-03-05 12:00:00,85.79,85.82,85.7,85.72,13600.0,66.3751,66.3983,66.3055,66.3209,13600.0
2014-03-05 12:30:00,85.73,85.8,85.7,85.75,6600.0,66.3287,66.3828,66.3055,66.3441,6600.0
2014-03-05 13:00:00,85.77,85.86,85.77,85.86,6700.0,66.3596,66.4292,66.3596,66.4292,6700.0
2014-03-05 13:30:00,85.84,85.84,85.69,85.76,17000.0,66.4138,66.4138,66.2977,66.3519,17000.0
2014-03-05 14:00:00,85.76,85.81,85.74,85.74,29700.0,66.3519,66.3906,66.3364,66.3364,29700.0
2014-03-05 14:30:00,85.75,85.8,85.72,85.74,92200.0,66.3441,66.3828,66.3209,66.3364,92200.0
2014-03-05 15:00:00,85.75,85.77,85.69,85.75,43900.0,66.3441,66.3596,66.2977,66.3441,43900.0
2014-03-05 15:30:00,85.75,85.82,85.71,85.8,62000.0,66.3441,66.3983,66.3132,66.3828,62000.0
2014-03-06 09:30:00,86.0,86.22,85.94,86.22,24400.0,66.5376,66.7078,66.4911,66.7078,24400.0
2014-03-06 10:00:00,86.24,86.24,86.03,86.12,38000.0,66.7232,66.7232,66.5608,66.6304,38000.0
2014-03-06 10:30:00,86.14,86.19,86.1,86.17,41700.0,66.6459,66.6846,66.6149,66.6691,41700.0
2014-03-06 11:00:00,86.17,86.18,86.09,86.11,16600.0,66.6691,66.6768,66.6072,66.6227,16600.0
2014-03-06 11:30:00,86.12,86.16,86.12,86.14,12200.0,66.6304,66.6613,66.6304,66.6459,12200.0
2014-03-06 12:00:00,86.13,86.2,86.13,86.15,9300.0,66.6381,66.6923,66.6381,66.6536,9300.0
2014-03-06 12:30:00,86.16,86.19,86.14,86.18,16000.0,66.6613,66.6846,66.6459,66.6768,16000.0
2014-03-06 13:00:00,86.2,86.21,86.13,86.15,16800.0,66.6923,66.7,66.6381,66.6536,16800.0
2014-03-06 13:30:00,86.15,86.17,86.01,86.05,44100.0,66.6536,66.6691,66.5453,66.5762,44100.0
2014-03-06 14:00:00,86.03,86.16,86.03,86.15,28700.0,66.5608,66.6613,66.5608,66.6536,28700.0
2014-03-06 14:30:00,86.13,86.18,86.1,86.14,32000.0,66.6381,66.6768,66.6149,66.6459,32000.0
2014-03-06 15:00:00,86.16,86.17,86.11,86.17,19200.0,66.6613,66.6691,66.6227,66.6691,19200.0
2014-03-06 15:30:00,86.19,86.21,86.02,86.09,51000.0,66.6846,66.7,66.553,66.6072,51000.0
2014-03-07 09:30:00,86.37,86.47,86.12,86.28,46700.0,66.8238,66.9012,66.6304,66.7542,46700.0
2014-03-07 10:00:00,86.22,86.45,86.16,86.35,36400.0,66.7078,66.8857,66.6613,66.8084,36400.0
2014-03-07 10:30:00,86.37,86.41,86.17,86.17,35600.0,66.8238,66.8548,66.6691,66.6691,35600.0
2014-03-07 11:00:00,86.14,86.14,85.92,86.03,33300.0,66.6459,66.6459,66.4757,66.5608,33300.0
2014-03-07 11:30:00,86.04,86.24,86.03,86.24,38500.0,66.5685,66.7232,66.5608,66.7232,38500.0
2014-03-07 12:00:00,86.21,86.3,86.14,86.27,13400.0,66.7,66.7697,66.6459,66.7465,13400.0
2014-03-07 12:30:00,86.28,86.28,86.2,86.21,16400.0,66.7542,66.7542,66.6923,66.7,16400.0
2014-03-07 13:00:00,86.2,86.22,86.13,86.13,15900.0,66.6923,66.7078,66.6381,66.6381,15900.0
2014-03-07 13:30:00,86.13,86.18,86.08,86.15,9500.0,66.6381,66.6768,66.5995,66.6536,9500.0
2014-03-07 14:00:00,86.14,86.16,85.99,86.07,12900.0,66.6459,66.6613,66.5298,66.5917,12900.0
2014-03-07 14:30:00,86.07,86.22,86.04,86.17,49700.0,66.5917,66.7078,66.5685,66.6691,49700.0
2014-03-07 15:00:00,86.17,86.25,86.14,86.2,31800.0,66.6691,66.731,66.6459,66.6923,31800.0
2014-03-07 15:30:00,86.21,86.26,86.05,86.25,90900.0,66.7,66.7387,66.5762,66.731,90900.0
2014-03-10 09:30:00,86.16,86.22,86.03,86.17,20200.0,66.6613,66.7078,66.5608,66.6691,20200.0
2014-03-10 10:00:00,86.15,86.18,85.91,85.95,21400.0,66.6536,66.6768,66.4679,66.4989,21400.0
2014-03-10 10:30:00,85.91,85.95,85.76,85.83,49000.0,66.4679,66.4989,66.3519,66.406,49000.0
2014-03-10 11:00:00,85.82,86.06,85.78,86.03,13200.0,66.3983,66.584,66.3673,66.5608,13200.0
2014-03-10 11:30:00,86.07,86.12,85.95,85.98,21900.0,66.5917,66.6304,66.4989,66.5221,21900.0
2014-03-10 12:00:00,85.97,86.07,85.94,86.04,18700.0,66.5143,66.5917,66.4911,66.5685,18700.0
2014-03-10 12:30:00,86.07,86.17,86.02,86.15,13100.0,66.5917,66.6691,66.553,66.6536,13100.0
2014-03-10 13:00:00,86.14,86.17,86.12,86.13,5000.0,66.6459,66.6691,66.6304,66.6381,5000.0
2014-03-10 13:30:00,86.11,86.11,85.98,86.02,10400.0,66.6227,66.6227,66.5221,66.553,10400.0
2014-03-10 14:00:00,86.01,86.05,85.98,86.04,11100.0,66.5453,66.5762,66.5221,66.5685,11100.0
2014-03-10 14:30:00,86.04,86.14,86.03,86.12,34100.0,66.5685,66.6459,66.5608,66.6304,34100.0
2014-03-10 15:00:00,86.12,86.12,86.04,86.1,11400.0,66.6304,66.6304,66.5685,66.6149,11400.0
2014-03-10 15:30:00,86.11,86.29,86.11,86.27,41800.0,66.6227,66.7619,66.6227,66.7465,41800.0
2014-03-11 09:30:00,86.41,86.41,86.01,86.09,18300.0,66.8548,66.8548,66.5453,66.6072,18300.0
2014-03-11 10:00:00,86.07,86.19,85.97,86.19,24600.0,66.5917,66.6846,66.5143,66.6846,24600.0
2014-03-11 10:30:00,86.19,86.4,86.18,86.34,20500.0,66.6846,66.847,66.6768,66.8006,20500.0
2014-03-11 11:00:00,86.35,86.37,86.2,86.21,27400.0,66.8084,66.8238,66.6923,66.7,27400.0
2014-03-11 11:30:00,86.2,86.2,85.97,85.97,17100.0,66.6923,66.6923,66.5143,66.5143,17100.0
2014-03-11 12:00:00,85.95,85.98,85.74,85.8,30000.0,66.4989,66.5221,66.3364,66.3828,30000.0
2014-03-11 12:30:00,85.8,85.93,85.8,85.9,11400.0,66.3828,66.4834,66.3828,66.4602,11400.0
2014-03-11 13:00:00,85.85,85.89,85.73,85.73,32400.0,66.4215,66.4525,66.3287,66.3287,32400.0
2014-03-11 13:30:00,85.71,85.94,85.71,85.94,23000.0,66.3132,66.4911,66.3132,66.4911,23000.0
2014-03-11 14:00:00,85.95,85.96,85.77,85.81,111900.0,66.4989,66.5066,66.3596,66.3906,111900.0
2014-03-11 14:30:00,85.81,85.81,85.69,85.73,41100.0,66.3906,66.3906,66.2977,66.3287,41100.0
2014-03-11 15:00:00,85.69,85.74,85.56,85.68,53300.0,66.2977,66.3364,66.1971,66.29,53300.0
2014-03-11 15:30:00,85.69,85.78,85.62,85.75,52700.0,66.2977,66.3673,66.2436,66.3441,52700.0
2014-03-12 09:30:00,85.37,85.5,85.27,85.44,72900.0,66.0501,66.1507,65.9728,66.1043,72900.0
2014-03-12 10:00:00,85.45,85.63,85.43,85.51,34100.0,66.112,66.2513,66.0966,66.1584,34100.0
2014-03-12 10:30:00,85.56,85.69,85.44,85.67,62300.0,66.1971,66.2977,66.1043,66.2822,62300.0
2014-03-12 11:00:00,85.69,85.83,85.62,85.79,41900.0,66.2977,66.406,66.2436,66.3751,41900.0
2014-03-12 11:30:00,85.81,85.81,85.61,85.61,25900.0,66.3906,66.3906,66.2358,66.2358,25900.0
2014-03-12 12:00:00,85.62,85.7,85.59,85.62,19100.0,66.2436,66.3055,66.2203,66.2436,19100.0
2014-03-12 12:30:00,85.61,85.76,85.58,85.76,22200.0,66.2358,66.3519,66.2126,66.3519,22200.0
2014-03-12 13:00:00,85.75,85.75,85.56,85.61,32600.0,66.3441,66.3441,66.1971,66.2358,32600.0
2014-03-12 13:30:00,85.62,85.69,85.59,85.66,12200.0,66.2436,66.2977,66.2203,66.2745,12200.0
2014-03-12 14:00:00,85.66,85.74,85.62,85.69,25100.0,66.2745,66.3364,66.2436,66.2977,25100.0
2014-03-12 14:30:00,85.73,85.73,85.63,85.63,13800.0,66.3287,66.3287,66.2513,66.2513,13800.0
2014-03-12 15:00:00,85.63,85.66,85.57,85.59,32600.0,66.2513,66.2745,66.2049,66.2203,32600.0
2014-03-12 15:30:00,85.59,85.81,85.56,85.78,38100.0,66.2203,66.3906,66.1971,66.3673,38100.0
2014-03-13 09:30:00,86.07,86.1,85.91,85.94,24400.0,66.5917,66.6149,66.4679,66.4911,24400.0
2014-03-13 10:00:00,85.94,85.96,85.86,85.92,48200.0,66.4911,66.5066,66.4292,66.4757,48200.0
2014-03-13 10:30:00,85.93,85.93,85.65,85.65,28500.0,66.4834,66.4834,66.2668,66.2668,28500.0
2014-03-13 11:00:00,85.65,85.74,85.54,85.54,20700.0,66.2668,66.3364,66.1817,66.1817,20700.0
2014-03-13 11:30:00,85.53,85.64,85.49,85.51,42100.0,66.1739,66.259,66.143,66.1584,42100.0
2014-03-13 12:00:00,85.52,85.54,85.31,85.33,33600.0,66.1662,66.1817,66.0037,66.0192,33600.0
2014-03-13 12:30:00,85.32,85.34,85.18,85.21,44300.0,66.0114,66.0269,65.9031,65.9263,44300.0
2014-03-13 13:00:00,85.19,85.26,84.95,85.26,67200.0,65.9109,65.965,65.7252,65.965,67200.0
2014-03-13 13:30:00,85.26,85.26,85.08,85.19,30300.0,65.965,65.965,65.8258,65.9109,30300.0
2014-03-13 14:00:00,85.19,85.21,84.98,85.04,39200.0,65.9109,65.9263,65.7484,65.7948,39200.0
2014-03-13 14:30:00,85.04,85.15,84.92,85.01,39300.0,65.7948,65.8799,65.702,65.7716,39300.0
2014-03-13 15:00:00,85.0,85.08,84.83,84.94,75100.0,65.7639,65.8258,65.6323,65.7174,75100.0
2014-03-13 15:30:00,84.95,85.11,84.89,85.01,72000.0,65.7252,65.849,65.6788,65.7716,72000.0
2014-03-14 09:30:00,84.9,85.28,84.85,85.06,59900.0,65.6865,65.9805,65.6478,65.8103,59900.0
2014-03-14 10:00:00,85.06,85.33,85.06,85.17,68100.0,65.8103,66.0192,65.8103,65.8954,68100.0
2014-03-14 10:30:00,85.14,85.2,84.96,84.97,47200.0,65.8722,65.9186,65.7329,65.7407,47200.0
2014-03-14 11:00:00,85.01,85.01,84.75,84.83,69300.0,65.7716,65.7716,65.5704,65.6323,69300.0
2014-03-14 11:30:00,84.83,85.25,84.78,85.18,210200.0,65.6323,65.9573,65.5937,65.9031,210200.0
2014-03-14 12:00:00,85.19,85.19,84.94,84.95,97700.0,65.9109,65.9109,65.7174,65.7252,97700.0
2014-03-14 12:30:00,84.98,85.1,84.89,85.08,93300.0,65.7484,65.8412,65.6788,65.8258,93300.0
2014-03-14 13:00:00,85.11,85.12,84.92,84.99,44200.0,65.849,65.8567,65.702,65.7561,44200.0
2014-03-14 13:30:00,84.98,85.03,84.88,85.0,58700.0,65.7484,65.7871,65.671,65.7639,58700.0
2014-03-14 14:00:00,84.99,85.02,84.93,84.98,20300.0,65.7561,65.7793,65.7097,65.7484,20300.0
2014-03-14 14:30:00,84.99,84.99,84.75,84.76,32500.0,65.7561,65.7561,65.5704,65.5782,32500.0
2014-03-14 15:00:00,84.76,84.89,84.76,84.84,45900.0,65.5782,65.6788,65.5782,65.6401,45900.0
2014-03-14 15:30:00,84.86,84.94,84.71,84.81,73800.0,65.6555,65.7174,65.5395,65.6169,73800.0
2014-03-17 09:30:00,85.18,85.59,85.14,85.53,27400.0,65.9031,66.2203,65.8722,66.1739,27400.0
2014-03-17 10:00:00,85.52,85.68,85.49,85.51,36700.0,66.1662,66.29,66.143,66.1584,36700.0
2014-03-17 10:30:00,85.51,85.53,85.37,85.4,50500.0,66.1584,66.1739,66.0501,66.0733,50500.0
2014-03-17 11:00:00,85.39,85.5,85.35,85.35,34500.0,66.0656,66.1507,66.0347,66.0347,34500.0
2014-03-17 11:30:00,85.37,85.46,85.3,85.46,31900.0,66.0501,66.1198,65.996,66.1198,31900.0
2014-03-17 12:00:00,85.47,85.59,85.42,85.54,21100.0,66.1275,66.2203,66.0888,66.1817,21100.0
2014-03-17 12:30:00,85.56,85.58,85.44,85.48,22100.0,66.1971,66.2126,66.1043,66.1352,22100.0
2014-03-17 13:00:00,85.5,85.53,85.4,85.43,20700.0,66.1507,66.1739,66.0733,66.0966,20700.0
2014-03-17 13:30:00,85.44,85.54,85.43,85.49,18000.0,66.1043,66.1817,66.0966,66.143,18000.0
2014-03-17 14:00:00,85.5,85.63,85.45,85.61,38200.0,66.1507,66.2513,66.112,66.2358,38200.0
2014-03-17 14:30:00,85.6,85.62,85.5,85.56,36200.0,66.2281,66.2436,66.1507,66.1971,36200.0
2014-03-17 15:00:00,85.56,85.65,85.53,85.56,32600.0,66.1971,66.2668,66.1739,66.1971,32600.0
2014-03-17 15:30:00,85.58,85.58,85.46,85.55,70500.0,66.2126,66.2126,66.1198,66.1894,70500.0
2014-03-18 09:30:00,85.73,85.9,85.59,85.89,32600.0,66.3287,66.4602,66.2203,66.4525,32600.0
2014-03-18 10:00:00,85.91,86.08,85.83,86.07,29100.0,66.4679,66.5995,66.406,66.5917,29100.0
2014-03-18 10:30:00,86.1,86.12,85.86,85.86,61800.0,66.6149,66.6304,66.4292,66.4292,61800.0
2014-03-18 11:00:00,85.88,86.01,85.87,86.01,42500.0,66.4447,66.5453,66.437,66.5453,42500.0
2014-03-18 11:30:00,86.01,86.05,85.89,86.02,39000.0,66.5453,66.5762,66.4525,66.553,39000.0
2014-03-18 12:00:00,86.03,86.06,85.92,85.96,29900.0,66.5608,66.584,66.4757,66.5066,29900.0
2014-03-18 12:30:00,85.94,85.99,85.9,85.98,16300.0,66.4911,66.5298,66.4602,66.5221,16300.0
2014-03-18 13:00:00,86.0,86.09,85.97,86.07,22100.0,66.5376,66.6072,66.5143,66.5917,22100.0
2014-03-18 13:30:00,86.06,86.14,86.03,86.09,39700.0,66.584,66.6459,66.5608,66.6072,39700.0
2014-03-18 14:00:00,86.09,86.11,86.06,86.09,19400.0,66.6072,66.6227,66.584,66.6072,19400.0
2014-03-18 14:30:00,86.11,86.16,86.07,86.13,22000.0,66.6227,66.6613,66.5917,66.6381,22000.0
2014-03-18 15:00:00,86.13,86.13,86.04,86.06,37900.0,66.6381,66.6381,66.5685,66.584,37900.0
2014-03-18 15:30:00,86.06,86.1,86.01,86.09,38700.0,66.584,66.6149,66.5453,66.6072,38700.0
2014-03-19 09:30:00,86.1,86.17,85.96,86.17,23200.0,66.6149,66.6691,66.5066,66.6691,23200.0
2014-03-19 10:00:00,86.15,86.18,86.11,86.16,15600.0,66.6536,66.6768,66.6227,66.6613,15600.0
2014-03-19 10:30:00,86.16,86.19,86.12,86.16,20100.0,66.6613,66.6846,66.6304,66.6613,20100.0
2014-03-19 11:00:00,86.14,86.17,86.12,86.14,24400.0,66.6459,66.6691,66.6304,66.6459,24400.0
2014-03-19 11:30:00,86.13,86.14,86.07,86.09,19300.0,66.6381,66.6459,66.5917,66.6072,19300.0
2014-03-19 12:00:00,86.11,86.14,86.09,86.1,30600.0,66.6227,66.6459,66.6072,66.6149,30600.0
2014-03-19 12:30:00,86.08,86.17,86.05,86.17,22300.0,66.5995,66.6691,66.5762,66.6691,22300.0
2014-03-19 13:00:00,86.17,86.21,86.14,86.21,11400.0,66.6691,66.7,66.6459,66.7,11400.0
2014-03-19 13:30:00,86.21,86.23,86.16,86.23,15800.0,66.7,66.7155,66.6613,66.7155,15800.0
2014-03-19 14:00:00,86.11,86.15,85.71,86.05,142600.0,66.6227,66.6536,66.3132,66.5762,142600.0
2014-03-19 14:30:00,86.07,86.1,85.86,85.98,43400.0,66.5917,66.6149,66.4292,66.5221,43400.0
2014-03-19 15:00:00,85.97,86.0,85.17,85.54,159800.0,66.5143,66.5376,65.8954,66.1817,159800.0
2014-03-19 15:30:00,85.57,85.82,85.53,85.68,58800.0,66.2049,66.3983,66.1739,66.29,58800.0
2014-03-20 09:30:00,85.48,85.65,85.48,85.61,23900.0,66.1352,66.2668,66.1352,66.2358,23900.0
2014-03-20 10:00:00,85.63,86.06,85.54,85.99,42300.0,66.2513,66.584,66.1817,66.5298,42300.0
2014-03-20 10:30:00,86.06,86.09,85.96,85.98,47200.0,66.584,66.6072,66.5066,66.5221,47200.0
2014-03-20 11:00:00,86.01,86.01,85.88,85.98,22600.0,66.5453,66.5453,66.4447,66.5221,22600.0
2014-03-20 11:30:00,85.98,86.07,85.96,86.07,19500.0,66.5221,66.5917,66.5066,66.5917,19500.0
2014-03-20 12:00:00,86.06,86.29,86.03,86.28,24100.0,66.584,66.7619,66.5608,66.7542,24100.0
2014-03-20 12:30:00,86.31,86.38,86.27,86.35,34000.0,66.7774,66.8316,66.7465,66.8084,34000.0
2014-03-20 13:00:00,86.36,86.41,86.3,86.3,36500.0,66.8161,66.8548,66.7697,66.7697,36500.0
2014-03-20 13:30:00,86.31,86.39,86.28,86.38,17300.0,66.7774,66.8393,66.7542,66.8316,17300.0
2014-03-20 14:00:00,86.41,86.42,86.36,86.4,22800.0,66.8548,66.8625,66.8161,66.847,22800.0
2014-03-20 14:30:00,86.41,86.41,86.3,86.3,15000.0,66.8548,66.8548,66.7697,66.7697,15000.0
2014-03-20 15:00:00,86.3,86.3,86.18,86.18,39400.0,66.7697,66.7697,66.6768,66.6768,39400.0
2014-03-20 15:30:00,86.2,86.38,86.2,86.38,42100.0,66.6923,66.8316,66.6923,66.8316,42100.0
2014-03-21 09:30:00,86.83,87.0,86.74,86.92,82800.0,67.1797,67.3113,67.1101,67.2494,82800.0
2014-03-21 10:00:00,86.94,86.97,86.83,86.89,36800.0,67.2648,67.288,67.1797,67.2261,36800.0
2014-03-21 10:30:00,86.87,87.0,86.85,87.0,14800.0,67.2107,67.3113,67.1952,67.3113,14800.0
2014-03-21 11:00:00,87.0,87.07,86.94,87.07,47600.0,67.3113,67.3654,67.2648,67.3654,47600.0
2014-03-21 11:30:00,87.06,87.09,86.98,86.99,49100.0,67.3577,67.3809,67.2958,67.3035,49100.0
2014-03-21 12:00:00,86.99,87.04,86.93,86.93,22900.0,67.3035,67.3422,67.2571,67.2571,22900.0
2014-03-21 12:30:00,86.92,86.92,86.83,86.85,36700.0,67.2494,67.2494,67.1797,67.1952,36700.0
2014-03-21 13:00:00,86.86,86.88,86.59,86.63,33000.0,67.2029,67.2184,66.994,67.025,33000.0
2014-03-21 13:30:00,86.6,86.69,86.54,86.58,32700.0,67.0018,67.0714,66.9554,66.9863,32700.0
2014-03-21 14:00:00,86.58,86.65,86.43,86.43,37900.0,66.9863,67.0405,66.8702,66.8702,37900.0
2014-03-21 14:30:00,86.43,86.58,86.34,86.56,47700.0,66.8702,66.9863,66.8006,66.9708,47700.0
2014-03-21 15:00:00,86.54,86.59,86.4,86.58,56900.0,66.9554,66.994,66.847,66.9863,56900.0
2014-03-21 15:30:00,86.58,86.58,86.27,86.3,182000.0,66.9863,66.9863,66.7465,66.7697,182000.0
2014-03-24 09:30:00,86.56,86.73,86.46,86.47,37400.0,66.9708,67.1024,66.8935,66.9012,37400.0
2014-03-24 10:00:00,86.43,86.43,86.19,86.24,33000.0,66.8702,66.8702,66.6846,66.7232,33000.0
2014-03-24 10:30:00,86.22,86.26,86.06,86.18,34300.0,66.7078,66.7387,66.584,66.6768,34300.0
2014-03-24 11:00:00,86.14,86.14,85.99,86.08,45700.0,66.6459,66.6459,66.5298,66.5995,45700.0
2014-03-24 11:30:00,86.07,86.1,86.0,86.02,45100.0,66.5917,66.6149,66.5376,66.553,45100.0
2014-03-24 12:00:00,86.02,86.07,85.94,85.96,27400.0,66.553,66.5917,66.4911,66.5066,27400.0
2014-03-24 12:30:00,85.98,86.01,85.88,86.01,36700.0,66.5221,66.5453,66.4447,66.5453,36700.0
2014-03-24 13:00:00,86.02,86.1,85.99,86.06,29800.0,66.553,66.6149,66.5298,66.584,29800.0
2014-03-24 13:30:00,86.07,86.19,86.07,86.19,32600.0,66.5917,66.6846,66.5917,66.6846,32600.0
2014-03-24 14:00:00,86.19,86.25,86.1,86.21,57400.0,66.6846,66.731,66.6149,66.7,57400.0
2014-03-24 14:30:00,86.21,86.27,86.1,86.17,25400.0,66.7,66.7465,66.6149,66.6691,25400.0
2014-03-24 15:00:00,86.17,86.31,86.06,86.31,42500.0,66.6691,66.7774,66.584,66.7774,42500.0
2014-03-24 15:30:00,86.31,86.38,86.17,86.17,56000.0,66.7774,66.8316,66.6691,66.6691,56000.0
2014-03-25 09:30:00,86.09,86.25,86.09,86.1,24800.0,66.9695,67.094,66.9695,66.9773,24800.0
2014-03-25 10:00:00,86.14,86.24,86.02,86.1,34600.0,67.0084,67.0862,66.9151,66.9773,34600.0
2014-03-25 10:30:00,86.08,86.1,85.89,85.92,33400.0,66.9618,66.9773,66.814,66.8373,33400.0
2014-03-25 11:00:00,85.9,86.04,85.9,85.96,32400.0,66.8217,66.9306,66.8217,66.8684,32400.0
2014-03-25 11:30:00,85.96,85.97,85.81,85.91,37100.0,66.8684,66.8762,66.7517,66.8295,37100.0
2014-03-25 12:00:00,85.9,85.97,85.78,85.83,41900.0,66.8217,66.8762,66.7284,66.7673,41900.0
2014-03-25 12:30:00,85.85,86.06,85.82,86.03,23700.0,66.7828,66.9462,66.7595,66.9229,23700.0
2014-03-25 13:00:00,86.02,86.22,86.0,86.2,28400.0,66.9151,67.0707,66.8995,67.0551,28400.0
2014-03-25 13:30:00,86.22,86.25,86.18,86.22,20800.0,67.0707,67.094,67.0396,67.0707,20800.0
2014-03-25 14:00:00,86.21,86.27,86.12,86.13,28700.0,67.0629,67.1096,66.9929,67.0007,28700.0
2014-03-25 14:30:00,86.15,86.19,86.11,86.13,36900.0,67.0162,67.0473,66.9851,67.0007,36900.0
2014-03-25 15:00:00,86.12,86.28,86.12,86.2,24300.0,66.9929,67.1173,66.9929,67.0551,24300.0
2014-03-25 15:30:00,86.26,86.27,86.15,86.18,53800.0,67.1018,67.1096,67.0162,67.0396,53800.0
2014-03-26 09:30:00,86.53,86.65,86.41,86.48,54200.0,67.3118,67.4052,67.2185,67.2729,54200.0
2014-03-26 10:00:00,86.46,86.55,86.36,86.43,70000.0,67.2574,67.3274,67.1796,67.234,70000.0
2014-03-26 10:30:00,86.42,86.46,86.33,86.34,48800.0,67.2262,67.2574,67.1562,67.164,48800.0
2014-03-26 11:00:00,86.35,86.51,86.33,86.48,43900.0,67.1718,67.2963,67.1562,67.2729,43900.0
2014-03-26 11:30:00,86.46,86.48,86.32,86.43,45600.0,67.2574,67.2729,67.1485,67.234,45600.0
2014-03-26 12:00:00,86.43,86.43,86.33,86.38,38300.0,67.234,67.234,67.1562,67.1951,38300.0
2014-03-26 12:30:00,86.36,86.48,86.34,86.48,53600.0,67.1796,67.2729,67.164,67.2729,53600.0
2014-03-26 13:00:00,86.46,86.46,86.15,86.15,89900.0,67.2574,67.2574,67.0162,67.0162,89900.0
2014-03-26 13:30:00,86.14,86.14,85.96,86.07,70600.0,67.0084,67.0084,66.8684,66.954,70600.0
2014-03-26 14:00:00,86.07,86.12,85.93,86.04,103800.0,66.954,66.9929,66.8451,66.9306,103800.0
2014-03-26 14:30:00,86.02,86.14,85.95,86.1,60700.0,66.9151,67.0084,66.8606,66.9773,60700.0
2014-03-26 15:00:00,86.14,86.14,85.9,85.92,60700.0,67.0084,67.0084,66.8217,66.8373,60700.0
2014-03-26 15:30:00,85.91,85.99,85.75,85.77,85500.0,66.8295,66.8918,66.7051,66.7206,85500.0
2014-03-27 09:30:00,85.63,85.8,85.5,85.64,193300.0,66.6117,66.744,66.5106,66.6195,193300.0
2014-03-27 10:00:00,85.61,85.98,85.58,85.92,105900.0,66.5961,66.884,66.5728,66.8373,105900.0
2014-03-27 10:30:00,85.94,85.99,85.79,85.88,48500.0,66.8529,66.8918,66.7362,66.8062,48500.0
2014-03-27 11:00:00,85.9,85.91,85.73,85.78,70600.0,66.8217,66.8295,66.6895,66.7284,70600.0
2014-03-27 11:30:00,85.77,85.77,85.47,85.6,56400.0,66.7206,66.7206,66.4872,66.5884,56400.0
2014-03-27 12:00:00,85.58,85.69,85.48,85.69,70000.0,66.5728,66.6584,66.495,66.6584,70000.0
2014-03-27 12:30:00,85.7,85.73,85.63,85.67,30300.0,66.6662,66.6895,66.6117,66.6428,30300.0
2014-03-27 13:00:00,85.67,85.79,85.66,85.76,35700.0,66.6428,66.7362,66.635,66.7128,35700.0
2014-03-27 13:30:00,85.77,85.78,85.59,85.65,36700.0,66.7206,66.7284,66.5806,66.6273,36700.0
2014-03-27 14:00:00,85.66,85.72,85.56,85.7,43500.0,66.635,66.6817,66.5573,66.6662,43500.0
2014-03-27 14:30:00,85.72,85.72,85.58,85.69,44900.0,66.6817,66.6817,66.5728,66.6584,44900.0
2014-03-27 15:00:00,85.66,85.76,85.6,85.74,71300.0,66.635,66.7128,66.5884,66.6973,71300.0
2014-03-27 15:30:00,85.76,85.85,85.71,85.76,142200.0,66.7128,66.7828,66.6739,66.7128,142200.0
2014-03-28 09:30:00,85.99,86.31,85.95,86.27,69600.0,66.8918,67.1407,66.8606,67.1096,69600.0
2014-03-28 10:00:00,86.32,86.4,86.29,86.3,53500.0,67.1485,67.2107,67.1251,67.1329,53500.0
2014-03-28 10:30:00,86.33,86.47,86.28,86.45,29700.0,67.1562,67.2651,67.1173,67.2496,29700.0
2014-03-28 11:00:00,86.48,86.48,86.36,86.36,38200.0,67.2729,67.2729,67.1796,67.1796,38200.0
2014-03-28 11:30:00,86.38,86.39,86.22,86.34,17900.0,67.1951,67.2029,67.0707,67.164,17900.0
2014-03-28 12:00:00,86.35,86.4,86.3,86.34,21000.0,67.1718,67.2107,67.1329,67.164,21000.0
2014-03-28 12:30:00,86.36,86.4,86.32,86.32,18900.0,67.1796,67.2107,67.1485,67.1485,18900.0
2014-03-28 13:00:00,86.34,86.34,86.16,86.22,21500.0,67.164,67.164,67.024,67.0707,21500.0
2014-03-28 13:30:00,86.22,86.27,86.18,86.23,18900.0,67.0707,67.1096,67.0396,67.0784,18900.0
2014-03-28 14:00:00,86.22,86.22,86.0,86.13,32900.0,67.0707,67.0707,66.8995,67.0007,32900.0
2014-03-28 14:30:00,86.12,86.15,86.0,86.15,38600.0,66.9929,67.0162,66.8995,67.0162,38600.0
2014-03-28 15:00:00,86.14,86.17,86.02,86.12,36000.0,67.0084,67.0318,66.9151,66.9929,36000.0
2014-03-28 15:30:00,86.12,86.22,86.1,86.21,69800.0,66.9929,67.0707,66.9773,67.0629,69800.0
2014-03-31 09:30:00,86.7,86.9,86.7,86.84,131300.0,67.4441,67.5996,67.4441,67.553,131300.0
2014-03-31 10:00:00,86.86,86.88,86.74,86.79,48800.0,67.5685,67.5841,67.4752,67.5141,48800.0
2014-03-31 10:30:00,86.8,86.87,86.77,86.8,44000.0,67.5219,67.5763,67.4985,67.5219,44000.0
2014-03-31 11:00:00,86.79,86.8,86.59,86.67,48800.0,67.5141,67.5219,67.3585,67.4207,48800.0
2014-03-31 11:30:00,86.66,86.73,86.62,86.71,193800.0,67.4129,67.4674,67.3818,67.4518,193800.0
2014-03-31 12:00:00,86.72,86.93,86.72,86.9,110200.0,67.4596,67.623,67.4596,67.5996,110200.0
2014-03-31 12:30:00,86.91,86.95,86.87,86.91,38500.0,67.6074,67.6385,67.5763,67.6074,38500.0
2014-03-31 13:00:00,86.91,86.94,86.84,86.89,37300.0,67.6074,67.6308,67.553,67.5919,37300.0
2014-03-31 13:30:00,86.88,86.89,86.73,86.78,41500.0,67.5841,67.5919,67.4674,67.5063,41500.0
2014-03-31 14:00:00,86.78,86.91,86.77,86.84,86300.0,67.5063,67.6074,67.4985,67.553,86300.0
2014-03-31 14:30:00,86.84,86.91,86.82,86.89,85600.0,67.553,67.6074,67.5374,67.5919,85600.0
2014-03-31 15:00:00,86.88,86.9,86.82,86.89,61700.0,67.5841,67.5996,67.5374,67.5919,61700.0
2014-03-31 15:30:00,86.89,86.97,86.84,86.89,244000.0,67.5919,67.6541,67.553,67.5919,244000.0
2014-04-01 09:30:00,87.09,87.21,87.02,87.16,71000.0,67.7474,67.8408,67.693,67.8019,71000.0
2014-04-01 10:00:00,87.15,87.26,87.13,87.15,168000.0,67.7941,67.8797,67.7786,67.7941,168000.0
2014-04-01 10:30:00,87.14,87.18,86.98,87.01,101300.0,67.7863,67.8175,67.6619,67.6852,101300.0
2014-04-01 11:00:00,86.99,87.01,86.94,86.97,98500.0,67.6697,67.6852,67.6308,67.6541,98500.0
2014-04-01 11:30:00,86.98,87.06,86.96,86.96,143900.0,67.6619,67.7241,67.6463,67.6463,143900.0
2014-04-01 12:00:00,86.96,87.02,86.89,87.02,227800.0,67.6463,67.693,67.5919,67.693,227800.0
2014-04-01 12:30:00,87.02,87.06,86.99,87.03,437800.0,67.693,67.7241,67.6697,67.7008,437800.0
2014-04-01 13:00:00,87.03,87.04,86.96,87.04,146800.0,67.7008,67.7085,67.6463,67.7085,146800.0
2014-04-01 13:30:00,87.03,87.1,87.0,87.09,120800.0,67.7008,67.7552,67.6774,67.7474,120800.0
2014-04-01 14:00:00,87.09,87.14,87.08,87.12,94500.0,67.7474,67.7863,67.7397,67.7708,94500.0
2014-04-01 14:30:00,87.13,87.16,87.09,87.14,149700.0,67.7786,67.8019,67.7474,67.7863,149700.0
2014-04-01 15:00:00,87.14,87.21,87.1,87.21,169500.0,67.7863,67.8408,67.7552,67.8408,169500.0
2014-04-01 15:30:00,87.2,87.27,87.14,87.25,219000.0,67.833,67.8875,67.7863,67.8719,219000.0
2014-04-02 09:30:00,87.26,87.29,87.04,87.13,120800.0,67.8797,67.903,67.7085,67.7786,120800.0
2014-04-02 10:00:00,87.14,87.29,87.14,87.28,62500.0,67.7863,67.903,67.7863,67.8952,62500.0
2014-04-02 10:30:00,87.3,87.4,87.28,87.37,117200.0,67.9108,67.9886,67.8952,67.9653,117200.0
2014-04-02 11:00:00,87.38,87.42,87.32,87.37,211500.0,67.973,68.0042,67.9264,67.9653,211500.0
2014-04-02 11:30:00,87.37,87.43,87.32,87.42,89900.0,67.9653,68.0119,67.9264,68.0042,89900.0
2014-04-02 12:00:00,87.42,87.48,87.38,87.44,54100.0,68.0042,68.0508,67.973,68.0197,54100.0
2014-04-02 12:30:00,87.44,87.44,87.37,87.4,39800.0,68.0197,68.0197,67.9653,67.9886,39800.0
2014-04-02 13:00:00,87.4,87.4,87.3,87.32,50700.0,67.9886,67.9886,67.9108,67.9264,50700.0
2014-04-02 13:30:00,87.32,87.33,87.24,87.28,54800.0,67.9264,67.9341,67.8641,67.8952,54800.0
2014-04-02 14:00:00,87.28,87.37,87.28,87.31,47300.0,67.8952,67.9653,67.8952,67.9186,47300.0
2014-04-02 14:30:00,87.3,87.37,87.28,87.37,40300.0,67.9108,67.9653,67.8952,67.9653,40300.0
2014-04-02 15:00:00,87.38,87.54,87.37,87.54,167000.0,67.973,68.0975,67.9653,68.0975,167000.0
2014-04-02 15:30:00,87.55,87.59,87.47,87.48,273200.0,68.1053,68.1364,68.043,68.0508,273200.0
2014-04-03 09:30:00,87.62,87.66,87.48,87.58,28100.0,68.1597,68.1908,68.0508,68.1286,28100.0
2014-04-03 10:00:00,87.59,87.6,87.45,87.49,66300.0,68.1364,68.1442,68.0275,68.0586,66300.0
2014-04-03 10:30:00,87.5,87.51,87.4,87.48,43600.0,68.0664,68.0742,67.9886,68.0508,43600.0
2014-04-03 11:00:00,87.48,87.52,87.43,87.45,32200.0,68.0508,68.0819,68.0119,68.0275,32200.0
2014-04-03 11:30:00,87.46,87.49,87.41,87.45,48100.0,68.0353,68.0586,67.9964,68.0275,48100.0
2014-04-03 12:00:00,87.44,87.53,87.43,87.48,29300.0,68.0197,68.0897,68.0119,68.0508,29300.0
2014-04-03 12:30:00,87.47,87.49,87.41,87.46,32200.0,68.043,68.0586,67.9964,68.0353,32200.0
2014-04-03 13:00:00,87.45,87.55,87.45,87.55,62600.0,68.0275,68.1053,68.0275,68.1053,62600.0
2014-04-03 13:30:00,87.54,87.61,87.52,87.54,29600.0,68.0975,68.152,68.0819,68.0975,29600.0
2014-04-03 14:00:00,87.54,87.57,87.5,87.5,41400.0,68.0975,68.1208,68.0664,68.0664,41400.0
2014-04-03 14:30:00,87.49,87.5,87.38,87.5,58700.0,68.0586,68.0664,67.973,68.0664,58700.0
2014-04-03 15:00:00,87.5,87.62,87.49,87.61,55800.0,68.0664,68.1597,68.0586,68.152,55800.0
2014-04-03 15:30:00,87.61,87.68,87.58,87.58,159700.0,68.152,68.2064,68.1286,68.1286,159700.0
2014-04-04 09:30:00,88.02,88.05,87.81,87.94,50300.0,68.4709,68.4942,68.3075,68.4087,50300.0
2014-04-04 10:00:00,87.92,88.07,87.92,88.03,53000.0,68.3931,68.5098,68.3931,68.4787,53000.0
2014-04-04 10:30:00,88.06,88.13,87.99,88.04,59600.0,68.502,68.5565,68.4476,68.4865,59600.0
2014-04-04 11:00:00,88.03,88.04,87.76,87.8,84100.0,68.4787,68.4865,68.2686,68.2998,84100.0
2014-04-04 11:30:00,87.8,87.87,87.54,87.67,39600.0,68.2998,68.3542,68.0975,68.1986,39600.0
2014-04-04 12:00:00,87.67,87.67,87.41,87.51,69700.0,68.1986,68.1986,67.9964,68.0742,69700.0
2014-04-04 12:30:00,87.53,87.57,87.3,87.36,31900.0,68.0897,68.1208,67.9108,67.9575,31900.0
2014-04-04 13:00:00,87.39,87.44,87.26,87.32,33200.0,67.9808,68.0197,67.8797,67.9264,33200.0
2014-04-04 13:30:00,87.29,87.32,87.17,87.2,51600.0,67.903,67.9264,67.8097,67.833,51600.0
2014-04-04 14:00:00,87.21,87.26,87.08,87.09,76300.0,67.8408,67.8797,67.7397,67.7474,76300.0
2014-04-04 14:30:00,87.09,87.11,86.87,87.04,136100.0,67.7474,67.763,67.5763,67.7085,136100.0
2014-04-04 15:00:00,87.05,87.15,86.89,87.09,127200.0,67.7163,67.7941,67.5919,67.7474,127200.0
2014-04-04 15:30:00,87.08,87.09,86.93,86.97,126900.0,67.7397,67.7474,67.623,67.6541,126900.0
2014-04-07 09:30:00,86.81,86.91,86.57,86.79,31700.0,67.5296,67.6074,67.3429,67.5141,31700.0
2014-04-07 10:00:00,86.77,86.85,86.67,86.7,21700.0,67.4985,67.5607,67.4207,67.4441,21700.0
2014-04-07 10:30:00,86.66,86.73,86.49,86.53,128100.0,67.4129,67.4674,67.2807,67.3118,128100.0
2014-04-07 11:00:00,86.53,86.65,86.48,86.51,50900.0,67.3118,67.4052,67.2729,67.2963,50900.0
2014-04-07 11:30:00,86.5,86.58,86.36,86.38,42200.0,67.2885,67.3507,67.1796,67.1951,42200.0
2014-04-07 12:00:00,86.36,86.41,86.24,86.28,30800.0,67.1796,67.2185,67.0862,67.1173,30800.0
2014-04-07 12:30:00,86.26,86.38,86.25,86.35,111500.0,67.1018,67.1951,67.094,67.1718,111500.0
2014-04-07 13:00:00,86.36,86.36,86.17,86.23,26500.0,67.1796,67.1796,67.0318,67.0784,26500.0
2014-04-07 13:30:00,86.22,86.23,86.14,86.17,41500.0,67.0707,67.0784,67.0084,67.0318,41500.0
2014-04-07 14:00:00,86.17,86.28,86.11,86.14,37600.0,67.0318,67.1173,66.9851,67.0084,37600.0
2014-04-07 14:30:00,86.13,86.39,86.08,86.35,90000.0,67.0007,67.2029,66.9618,67.1718,90000.0
2014-04-07 15:00:00,86.33,86.44,86.28,86.42,62900.0,67.1562,67.2418,67.1173,67.2262,62900.0
2014-04-07 15:30:00,86.42,86.42,86.11,86.12,165400.0,67.2262,67.2262,66.9851,66.9929,165400.0
2014-04-08 09:30:00,86.1,86.25,85.95,86.13,51600.0,66.9773,67.094,66.8606,67.0007,51600.0
2014-04-08 10:00:00,86.08,86.2,85.88,85.88,58800.0,66.9618,67.0551,66.8062,66.8062,58800.0
2014-04-08 10:30:00,85.95,86.25,85.94,86.19,26500.0,66.8606,67.094,66.8529,67.0473,26500.0
2014-04-08 11:00:00,86.24,86.47,86.24,86.39,31300.0,67.0862,67.2651,67.0862,67.2029,31300.0
2014-04-08 11:30:00,86.38,86.46,86.29,86.46,26000.0,67.1951,67.2574,67.1251,67.2574,26000.0
2014-04-08 12:00:00,86.43,86.48,86.37,86.46,36400.0,67.234,67.2729,67.1874,67.2574,36400.0
2014-04-08 12:30:00,86.47,86.47,86.31,86.32,58900.0,67.2651,67.2651,67.1407,67.1485,58900.0
2014-04-08 13:00:00,86.32,86.6,86.31,86.56,55800.0,67.1485,67.3663,67.1407,67.3352,55800.0
2014-04-08 13:30:00,86.57,86.58,86.46,86.55,63300.0,67.3429,67.3507,67.2574,67.3274,63300.0
2014-04-08 14:00:00,86.55,86.56,86.31,86.37,78000.0,67.3274,67.3352,67.1407,67.1874,78000.0
2014-04-08 14:30:00,86.34,86.4,86.27,86.36,71800.0,67.164,67.2107,67.1096,67.1796,71800.0
2014-04-08 15:00:00,86.38,86.48,86.28,86.47,81800.0,67.1951,67.2729,67.1173,67.2651,81800.0
2014-04-08 15:30:00,86.47,86.54,86.43,86.48,172100.0,67.2651,67.3196,67.234,67.2729,172100.0
2014-04-09 09:30:00,86.74,86.74,86.41,86.45,43100.0,67.4752,67.4752,67.2185,67.2496,43100.0
2014-04-09 10:00:00,86.43,86.56,86.38,86.5,22400.0,67.234,67.3352,67.1951,67.2885,22400.0
2014-04-09 10:30:00,86.49,86.61,86.43,86.45,31700.0,67.2807,67.3741,67.234,67.2496,31700.0
2014-04-09 11:00:00,86.41,86.53,86.39,86.47,25600.0,67.2185,67.3118,67.2029,67.2651,25600.0
2014-04-09 11:30:00,86.46,86.59,86.45,86.57,22500.0,67.2574,67.3585,67.2496,67.3429,22500.0
2014-04-09 12:00:00,86.57,86.65,86.53,86.64,20700.0,67.3429,67.4052,67.3118,67.3974,20700.0
2014-04-09 12:30:00,86.64,86.65,86.59,86.6,12700.0,67.3974,67.4052,67.3585,67.3663,12700.0
2014-04-09 13:00:00,86.62,86.64,86.58,86.58,9600.0,67.3818,67.3974,67.3507,67.3507,9600.0
2014-04-09 13:30:00,86.57,86.64,86.55,86.6,22500.0,67.3429,67.3974,67.3274,67.3663,22500.0
2014-04-09 14:00:00,86.6,87.04,86.6,86.99,68600.0,67.3663,67.7085,67.3663,67.6697,68600.0
2014-04-09 14:30:00,87.0,87.04,86.85,86.88,46400.0,67.6774,67.7085,67.5607,67.5841,46400.0
2014-04-09 15:00:00,86.88,87.01,86.85,86.95,160000.0,67.5841,67.6852,67.5607,67.6385,160000.0
2014-04-09 15:30:00,86.96,87.09,86.94,87.09,204000.0,67.6463,67.7474,67.6308,67.7474,204000.0
2014-04-10 09:30:00,87.0,87.14,86.9,87.06,64500.0,67.6774,67.7863,67.5996,67.7241,64500.0
2014-04-10 10:00:00,87.08,87.19,87.0,87.14,51700.0,67.7397,67.8252,67.6774,67.7863,51700.0
2014-04-10 10:30:00,87.15,87.16,86.9,86.9,27700.0,67.7941,67.8019,67.5996,67.5996,27700.0
2014-04-10 11:00:00,86.86,86.86,86.63,86.63,67700.0,67.5685,67.5685,67.3896,67.3896,67700.0
2014-04-10 11:30:00,86.64,86.76,86.64,86.67,32600.0,67.3974,67.4907,67.3974,67.4207,32600.0
2014-04-10 12:00:00,86.61,86.68,86.31,86.39,92200.0,67.3741,67.4285,67.1407,67.2029,92200.0
2014-04-10 12:30:00,86.43,86.44,86.2,86.21,48400.0,67.234,67.2418,67.0551,67.0629,48400.0
2014-04-10 13:00:00,86.2,86.29,86.0,86.1,89500.0,67.0551,67.1251,66.8995,66.9773,89500.0
2014-04-10 13:30:00,86.1,86.21,86.06,86.21,40200.0,66.9773,67.0629,66.9462,67.0629,40200.0
2014-04-10 14:00:00,86.2,86.33,86.14,86.14,81400.0,67.0551,67.1562,67.0084,67.0084,81400.0
2014-04-10 14:30:00,86.11,86.12,85.91,85.94,71900.0,66.9851,66.9929,66.8295,66.8529,71900.0
2014-04-10 15:00:00,85.93,85.94,85.58,85.72,133100.0,66.8451,66.8529,66.5728,66.6817,133100.0
2014-04-10 15:30:00,85.72,85.95,85.65,85.65,84100.0,66.6817,66.8606,66.6273,66.6273,84100.0
2014-04-11 09:30:00,85.23,85.55,85.17,85.49,98300.0,66.3005,66.5495,66.2539,66.5028,98300.0
2014-04-11 10:00:00,85.46,85.5,85.18,85.3,95200.0,66.4795,66.5106,66.2617,66.355,95200.0
2014-04-11 10:30:00,85.29,85.66,85.28,85.6,222200.0,66.3472,66.635,66.3394,66.5884,222200.0
2014-04-11 11:00:00,85.61,85.73,85.48,85.5,151700.0,66.5961,66.6895,66.495,66.5106,151700.0
2014-04-11 11:30:00,85.48,85.53,85.31,85.39,110600.0,66.495,66.5339,66.3628,66.425,110600.0
2014-04-11 12:00:00,85.39,85.49,85.31,85.36,52800.0,66.425,66.5028,66.3628,66.4017,52800.0
2014-04-11 12:30:00,85.35,85.43,85.31,85.36,109600.0,66.3939,66.4561,66.3628,66.4017,109600.0
2014-04-11 13:00:00,85.36,85.37,85.17,85.23,84600.0,66.4017,66.4095,66.2539,66.3005,84600.0
2014-04-11 13:30:00,85.22,85.37,85.16,85.21,35500.0,66.2928,66.4095,66.2461,66.285,35500.0
2014-04-11 14:00:00,85.22,85.32,85.08,85.11,111400.0,66.2928,66.3706,66.1839,66.2072,111400.0
2014-04-11 14:30:00,85.1,85.14,84.94,85.1,107200.0,66.1994,66.2305,66.075,66.1994,107200.0
2014-04-11 15:00:00,85.1,85.32,85.01,85.26,72800.0,66.1994,66.3706,66.1294,66.3239,72800.0
2014-04-11 15:30:00,85.24,85.28,85.01,85.01,125100.0,66.3083,66.3394,66.1294,66.1294,125100.0
2014-04-14 09:30:00,85.61,85.72,85.31,85.36,62000.0,66.5961,66.6817,66.3628,66.4017,62000.0
2014-04-14 10:00:00,85.32,85.48,85.31,85.42,61100.0,66.3706,66.495,66.3628,66.4483,61100.0
2014-04-14 10:30:00,85.41,85.69,85.4,85.68,88500.0,66.4406,66.6584,66.4328,66.6506,88500.0
2014-04-14 11:00:00,85.69,85.69,85.5,85.6,39300.0,66.6584,66.6584,66.5106,66.5884,39300.0
2014-04-14 11:30:00,85.6,85.69,85.58,85.59,28700.0,66.5884,66.6584,66.5728,66.5806,28700.0
2014-04-14 12:00:00,85.58,85.69,85.58,85.68,24200.0,66.5728,66.6584,66.5728,66.6506,24200.0
2014-04-14 12:30:00,85.69,85.77,85.67,85.71,30900.0,66.6584,66.7206,66.6428,66.6739,30900.0
2014-04-14 13:00:00,85.7,85.71,85.53,85.55,63800.0,66.6662,66.6739,66.5339,66.5495,63800.0
2014-04-14 13:30:00,85.54,85.64,85.52,85.52,34700.0,66.5417,66.6195,66.5261,66.5261,34700.0
2014-04-14 14:00:00,85.51,85.6,85.38,85.38,66000.0,66.5184,66.5884,66.4172,66.4172,66000.0
2014-04-14 14:30:00,85.36,85.47,85.34,85.37,44800.0,66.4017,66.4872,66.3861,66.4095,44800.0
2014-04-14 15:00:00,85.36,85.36,85.03,85.26,72200.0,66.4017,66.4017,66.145,66.3239,72200.0
2014-04-14 15:30:00,85.26,85.72,85.25,85.67,128800.0,66.3239,66.6817,66.3161,66.6428,128800.0
2014-04-15 09:30:00,85.85,86.16,85.74,86.14,82000.0,66.7828,67.024,66.6973,67.0084,82000.0
2014-04-15 10:00:00,86.13,86.18,85.68,85.7,101000.0,67.0007,67.0396,66.6506,66.6662,101000.0
2014-04-15 10:30:00,85.66,85.91,85.55,85.69,130800.0,66.635,66.8295,66.5495,66.6584,130800.0
2014-04-15 11:00:00,85.65,85.71,85.46,85.68,125300.0,66.6273,66.6739,66.4795,66.6506,125300.0
2014-04-15 11:30:00,85.69,85.84,85.43,85.49,92000.0,66.6584,66.7751,66.4561,66.5028,92000.0
2014-04-15 12:00:00,85.48,85.5,85.32,85.49,83700.0,66.495,66.5106,66.3706,66.5028,83700.0
2014-04-15 12:30:00,85.47,85.5,85.3,85.32,70900.0,66.4872,66.5106,66.355,66.3706,70900.0
2014-04-15 13:00:00,85.3,85.49,85.24,85.48,74900.0,66.355,66.5028,66.3083,66.495,74900.0
2014-04-15 13:30:00,85.5,85.78,85.46,85.77,93100.0,66.5106,66.7284,66.4795,66.7206,93100.0
2014-04-15 14:00:00,85.78,85.95,85.75,85.85,58900.0,66.7284,66.8606,66.7051,66.7828,58900.0
2014-04-15 14:30:00,85.84,86.17,85.84,86.05,82000.0,66.7751,67.0318,66.7751,66.9384,82000.0
2014-04-15 15:00:00,86.08,86.27,85.98,86.22,45900.0,66.9618,67.1096,66.884,67.0707,45900.0
2014-04-15 15:30:00,86.23,86.3,86.09,86.28,86200.0,67.0784,67.1329,66.9695,67.1173,86200.0
2014-04-16 09:30:00,86.77,86.82,86.52,86.6,55100.0,67.4985,67.5374,67.304,67.3663,55100.0
2014-04-16 10:00:00,86.6,86.6,86.45,86.51,60200.0,67.3663,67.3663,67.2496,67.2963,60200.0
2014-04-16 10:30:00,86.52,86.61,86.47,86.48,77400.0,67.304,67.3741,67.2651,67.2729,77400.0
2014-04-16 11:00:00,86.48,86.68,86.44,86.66,121200.0,67.2729,67.4285,67.2418,67.4129,121200.0
2014-04-16 11:30:00,86.66,86.75,86.63,86.7,371800.0,67.4129,67.483,67.3896,67.4441,371800.0
2014-04-16 12:00:00,86.71,86.83,86.69,86.76,46000.0,67.4518,67.5452,67.4363,67.4907,46000.0
2014-04-16 12:30:00,86.76,86.79,86.66,86.66,68200.0,67.4907,67.5141,67.4129,67.4129,68200.0
2014-04-16 13:00:00,86.65,86.75,86.57,86.73,26900.0,67.4052,67.483,67.3429,67.4674,26900.0
2014-04-16 13:30:00,86.7,86.73,86.6,86.73,40500.0,67.4441,67.4674,67.3663,67.4674,40500.0
2014-04-16 14:00:00,86.75,86.75,86.59,86.68,42400.0,67.483,67.483,67.3585,67.4285,42400.0
2014-04-16 14:30:00,86.69,86.87,86.68,86.86,53800.0,67.4363,67.5763,67.4285,67.5685,53800.0
2014-04-16 15:00:00,86.86,86.89,86.8,86.88,31300.0,67.5685,67.5919,67.5219,67.5841,31300.0
2014-04-16 15:30:00,86.88,86.99,86.84,86.98,452700.0,67.5841,67.6697,67.553,67.6619,452700.0
2014-04-17 09:30:00,86.89,87.02,86.84,86.91,64700.0,67.5919,67.693,67.553,67.6074,64700.0
2014-04-17 10:00:00,86.9,86.99,86.83,86.95,84900.0,67.5996,67.6697,67.5452,67.6385,84900.0
2014-04-17 10:30:00,86.95,87.08,86.93,87.06,67200.0,67.6385,67.7397,67.623,67.7241,67200.0
2014-04-17 11:00:00,87.08,87.11,86.99,87.06,42300.0,67.7397,67.763,67.6697,67.7241,42300.0
2014-04-17 11:30:00,87.07,87.07,86.99,87.03,35000.0,67.7319,67.7319,67.6697,67.7008,35000.0
2014-04-17 12:00:00,87.03,87.11,86.99,87.08,24300.0,67.7008,67.763,67.6697,67.7397,24300.0
2014-04-17 12:30:00,87.08,87.14,87.03,87.14,31000.0,67.7397,67.7863,67.7008,67.7863,31000.0
2014-04-17 13:00:00,87.13,87.24,87.12,87.21,67700.0,67.7786,67.8641,67.7708,67.8408,67700.0
2014-04-17 13:30:00,87.21,87.31,87.2,87.27,67700.0,67.8408,67.9186,67.833,67.8875,67700.0
2014-04-17 14:00:00,87.26,87.29,87.22,87.26,31100.0,67.8797,67.903,67.8486,67.8797,31100.0
2014-04-17 14:30:00,87.26,87.27,87.15,87.17,104100.0,67.8797,67.8875,67.7941,67.8097,104100.0
2014-04-17 15:00:00,87.17,87.31,87.16,87.26,18700.0,67.8097,67.9186,67.8019,67.8797,18700.0
2014-04-17 15:30:00,87.23,87.24,87.1,87.15,175200.0,67.8564,67.8641,67.7552,67.7941,175200.0
2014-04-21 09:30:00,86.96,87.28,86.94,87.24,96400.0,67.6463,67.8952,67.6308,67.8641,96400.0
2014-04-21 10:00:00,87.26,87.31,87.2,87.21,60200.0,67.8797,67.9186,67.833,67.8408,60200.0
2014-04-21 10:30:00,87.22,87.22,87.06,87.11,52200.0,67.8486,67.8486,67.7241,67.763,52200.0
2014-04-21 11:00:00,87.13,87.27,87.1,87.25,35100.0,67.7786,67.8875,67.7552,67.8719,35100.0
2014-04-21 11:30:00,87.23,87.26,87.19,87.22,35000.0,67.8564,67.8797,67.8252,67.8486,35000.0
2014-04-21 12:00:00,87.23,87.26,87.17,87.22,44100.0,67.8564,67.8797,67.8097,67.8486,44100.0
2014-04-21 12:30:00,87.18,87.22,87.17,87.2,40500.0,67.8175,67.8486,67.8097,67.833,40500.0
2014-04-21 13:00:00,87.2,87.23,87.18,87.23,21800.0,67.833,67.8564,67.8175,67.8564,21800.0
2014-04-21 13:30:00,87.23,87.24,87.18,87.22,27200.0,67.8564,67.8641,67.8175,67.8486,27200.0
2014-04-21 14:00:00,87.23,87.25,87.2,87.22,38200.0,67.8564,67.8719,67.833,67.8486,38200.0
2014-04-21 14:30:00,87.22,87.26,87.21,87.24,40200.0,67.8486,67.8797,67.8408,67.8641,40200.0
2014-04-21 15:00:00,87.25,87.26,87.16,87.2,46200.0,67.8719,67.8797,67.8019,67.833,46200.0
2014-04-21 15:30:00,87.18,87.27,87.16,87.24,63300.0,67.8175,67.8875,67.8019,67.8641,63300.0
2014-04-22 09:30:00,87.29,87.41,87.16,87.36,77300.0,67.903,67.9964,67.8019,67.9575,77300.0
2014-04-22 10:00:00,87.4,87.5,87.35,87.43,85400.0,67.9886,68.0664,67.9497,68.0119,85400.0
2014-04-22 10:30:00,87.46,87.5,87.42,87.48,74600.0,68.0353,68.0664,68.0042,68.0508,74600.0
2014-04-22 11:00:00,87.48,87.56,87.48,87.55,66300.0,68.0508,68.1131,68.0508,68.1053,66300.0
2014-04-22 11:30:00,87.55,87.59,87.5,87.53,43100.0,68.1053,68.1364,68.0664,68.0897,43100.0
2014-04-22 12:00:00,87.53,87.68,87.53,87.63,33500.0,68.0897,68.2064,68.0897,68.1675,33500.0
2014-04-22 12:30:00,87.64,87.65,87.6,87.65,28600.0,68.1753,68.1831,68.1442,68.1831,28600.0
2014-04-22 13:00:00,87.65,87.68,87.61,87.65,33200.0,68.1831,68.2064,68.152,68.1831,33200.0
2014-04-22 13:30:00,87.64,87.71,87.64,87.66,39200.0,68.1753,68.2297,68.1753,68.1908,39200.0
2014-04-22 14:00:00,87.67,87.67,87.61,87.62,33000.0,68.1986,68.1986,68.152,68.1597,33000.0
2014-04-22 14:30:00,87.63,87.7,87.63,87.66,45800.0,68.1675,68.222,68.1675,68.1908,45800.0
2014-04-22 15:00:00,87.65,87.66,87.55,87.56,88600.0,68.1831,68.1908,68.1053,68.1131,88600.0
2014-04-22 15:30:00,87.56,87.59,87.46,87.46,120200.0,68.1131,68.1364,68.0353,68.0353,120200.0
2014-04-23 09:30:00,87.42,87.57,87.39,87.48,26400.0,68.0042,68.1208,67.9808,68.0508,26400.0
2014-04-23 10:00:00,87.47,87.55,87.38,87.53,32800.0,68.043,68.1053,67.973,68.0897,32800.0
2014-04-23 10:30:00,87.52,87.61,87.48,87.55,32700.0,68.0819,68.152,68.0508,68.1053,32700.0
2014-04-23 11:00:00,87.54,87.57,87.4,87.43,19900.0,68.0975,68.1208,67.9886,68.0119,19900.0
2014-04-23 11:30:00,87.45,87.58,87.45,87.56,22600.0,68.0275,68.1286,68.0275,68.1131,22600.0
2014-04-23 12:00:00,87.56,87.57,87.48,87.51,22400.0,68.1131,68.1208,68.0508,68.0742,22400.0
2014-04-23 12:30:00,87.51,87.59,87.5,87.56,17600.0,68.0742,68.1364,68.0664,68.1131,17600.0
2014-04-23 13:00:00,87.56,87.59,87.52,87.57,42600.0,68.1131,68.1364,68.0819,68.1208,42600.0
2014-04-23 13:30:00,87.57,87.59,87.48,87.53,34200.0,68.1208,68.1364,68.0508,68.0897,34200.0
2014-04-23 14:00:00,87.51,87.56,87.45,87.5,19900.0,68.0742,68.1131,68.0275,68.0664,19900.0
2014-04-23 14:30:00,87.49,87.52,87.43,87.5,28800.0,68.0586,68.0819,68.0119,68.0664,28800.0
2014-04-23 15:00:00,87.49,87.52,87.48,87.48,27300.0,68.0586,68.0819,68.0508,68.0508,27300.0
2014-04-23 15:30:00,87.49,87.53,87.45,87.46,100200.0,68.0586,68.0897,68.0275,68.0353,100200.0
2014-04-24 09:30:00,87.74,87.74,87.29,87.46,55000.0,68.2531,68.2531,67.903,68.0353,55000.0
2014-04-24 10:00:00,87.43,87.54,87.27,87.54,77100.0,68.0119,68.0975,67.8875,68.0975,77100.0
2014-04-24 10:30:00,87.54,87.6,87.43,87.48,85000.0,68.0975,68.1442,68.0119,68.0508,85000.0
2014-04-24 11:00:00,87.47,87.72,87.46,87.68,43500.0,68.043,68.2375,68.0353,68.2064,43500.0
2014-04-24 11:30:00,87.69,87.78,87.66,87.7,23500.0,68.2142,68.2842,68.1908,68.222,23500.0
2014-04-24 12:00:00,87.7,87.73,87.62,87.63,53800.0,68.222,68.2453,68.1597,68.1675,53800.0
2014-04-24 12:30:00,87.63,87.71,87.61,87.71,30000.0,68.1675,68.2297,68.152,68.2297,30000.0
2014-04-24 13:00:00,87.71,87.71,87.65,87.65,29900.0,68.2297,68.2297,68.1831,68.1831,29900.0
2014-04-24 13:30:00,87.65,87.65,87.4,87.42,180400.0,68.1831,68.1831,67.9886,68.0042,180400.0
2014-04-24 14:00:00,87.43,87.52,87.39,87.48,252100.0,68.0119,68.0819,67.9808,68.0508,252100.0
2014-04-24 14:30:00,87.48,87.55,87.45,87.51,58700.0,68.0508,68.1053,68.0275,68.0742,58700.0
2014-04-24 15:00:00,87.52,87.59,87.51,87.52,74300.0,68.0819,68.1364,68.0742,68.0819,74300.0
2014-04-24 15:30:00,87.54,87.57,87.46,87.55,206500.0,68.0975,68.1208,68.0353,68.1053,206500.0
2014-04-25 09:30:00,87.2,87.46,87.15,87.2,52100.0,67.833,68.0353,67.7941,67.833,52100.0
2014-04-25 10:00:00,87.2,87.36,87.16,87.28,50600.0,67.833,67.9575,67.8019,67.8952,50600.0
2014-04-25 10:30:00,87.22,87.25,87.08,87.11,49200.0,67.8486,67.8719,67.7397,67.763,49200.0
2014-04-25 11:00:00,87.08,87.14,86.98,87.12,39100.0,67.7397,67.7863,67.6619,67.7708,39100.0
2014-04-25 11:30:00,87.14,87.24,87.06,87.2,177400.0,67.7863,67.8641,67.7241,67.833,177400.0
2014-04-25 12:00:00,87.2,87.23,87.14,87.21,64500.0,67.833,67.8564,67.7863,67.8408,64500.0
2014-04-25 12:30:00,87.2,87.21,87.12,87.15,63000.0,67.833,67.8408,67.7708,67.7941,63000.0
2014-04-25 13:00:00,87.14,87.14,87.02,87.1,34900.0,67.7863,67.7863,67.693,67.7552,34900.0
2014-04-25 13:30:00,87.08,87.11,87.01,87.09,23500.0,67.7397,67.763,67.6852,67.7474,23500.0
2014-04-25 14:00:00,87.09,87.09,86.93,86.95,40300.0,67.7474,67.7474,67.623,67.6385,40300.0
2014-04-25 14:30:00,86.94,87.08,86.9,86.98,21400.0,67.6308,67.7397,67.5996,67.6619,21400.0
2014-04-25 15:00:00,86.98,87.12,86.96,87.11,96500.0,67.6619,67.7708,67.6463,67.763,96500.0
2014-04-25 15:30:00,87.11,87.22,87.06,87.12,113800.0,67.763,67.8486,67.7241,67.7708,113800.0
2014-04-28 09:30:00,87.4,87.44,87.13,87.29,35800.0,67.9886,68.0197,67.7786,67.903,35800.0
2014-04-28 10:00:00,87.32,87.54,87.26,87.46,26300.0,67.9264,68.0975,67.8797,68.0353,26300.0
2014-04-28 10:30:00,87.5,87.57,87.41,87.41,88700.0,68.0664,68.1208,67.9964,67.9964,88700.0
2014-04-28 11:00:00,87.42,87.48,87.17,87.18,354300.0,68.0042,68.0508,67.8097,67.8175,354300.0
2014-04-28 11:30:00,87.18,87.32,87.08,87.09,263100.0,67.8175,67.9264,67.7397,67.7474,263100.0
2014-04-28 12:00:00,87.08,87.23,87.06,87.21,41900.0,67.7397,67.8564,67.7241,67.8408,41900.0
2014-04-28 12:30:00,87.21,87.22,87.1,87.13,239300.0,67.8408,67.8486,67.7552,67.7786,239300.0
2014-04-28 13:00:00,87.11,87.11,86.68,86.74,1034400.0,67.763,67.763,67.4285,67.4752,1034400.0
2014-04-28 13:30:00,86.73,86.87,86.61,86.77,76300.0,67.4674,67.5763,67.3741,67.4985,76300.0
2014-04-28 14:00:00,86.78,86.99,86.66,86.99,125100.0,67.5063,67.6697,67.4129,67.6697,125100.0
2014-04-28 14:30:00,87.01,87.1,86.91,87.0,31400.0,67.6852,67.7552,67.6074,67.6774,31400.0
2014-04-28 15:00:00,87.01,87.47,87.0,87.42,264300.0,67.6852,68.043,67.6774,68.0042,264300.0
2014-04-28 15:30:00,87.43,87.52,87.34,87.34,101800.0,68.0119,68.0819,67.9419,67.9419,101800.0
2014-04-29 09:30:00,87.65,87.83,87.62,87.76,31600.0,68.1831,68.3231,68.1597,68.2686,31600.0
2014-04-29 10:00:00,87.77,87.82,87.56,87.57,26100.0,68.2764,68.3153,68.1131,68.1208,26100.0
2014-04-29 10:30:00,87.59,87.74,87.59,87.68,364900.0,68.1364,68.2531,68.1364,68.2064,364900.0
2014-04-29 11:00:00,87.68,87.74,87.61,87.74,141000.0,68.2064,68.2531,68.152,68.2531,141000.0
2014-04-29 11:30:00,87.73,87.78,87.69,87.73,49300.0,68.2453,68.2842,68.2142,68.2453,49300.0
2014-04-29 12:00:00,87.74,87.75,87.68,87.72,32200.0,68.2531,68.2609,68.2064,68.2375,32200.0
2014-04-29 12:30:00,87.75,87.78,87.71,87.77,67400.0,68.2609,68.2842,68.2297,68.2764,67400.0
2014-04-29 13:00:00,87.77,87.78,87.66,87.69,93900.0,68.2764,68.2842,68.1908,68.2142,93900.0
2014-04-29 13:30:00,87.69,87.74,87.63,87.74,73500.0,68.2142,68.2531,68.1675,68.2531,73500.0
2014-04-29 14:00:00,87.73,87.74,87.66,87.67,54200.0,68.2453,68.2531,68.1908,68.1986,54200.0
2014-04-29 14:30:00,87.67,87.7,87.65,87.67,45000.0,68.1986,68.222,68.1831,68.1986,45000.0
2014-04-29 15:00:00,87.68,87.73,87.68,87.72,62400.0,68.2064,68.2453,68.2064,68.2375,62400.0
2014-04-29 15:30:00,87.72,87.72,87.66,87.68,151700.0,68.2375,68.2375,68.1908,68.2064,151700.0
2014-04-30 09:30:00,87.5,87.64,87.5,87.55,21500.0,68.0664,68.1753,68.0664,68.1053,21500.0
2014-04-30 10:00:00,87.54,87.67,87.5,87.67,253500.0,68.0975,68.1986,68.0664,68.1986,253500.0
2014-04-30 10:30:00,87.68,87.78,87.64,87.71,44900.0,68.2064,68.2842,68.1753,68.2297,44900.0
2014-04-30 11:00:00,87.7,87.71,87.59,87.62,104700.0,68.222,68.2297,68.1364,68.1597,104700.0
2014-04-30 11:30:00,87.62,87.71,87.62,87.69,26900.0,68.1597,68.2297,68.1597,68.2142,26900.0
2014-04-30 12:00:00,87.7,87.77,87.7,87.72,15600.0,68.222,68.2764,68.222,68.2375,15600.0
2014-04-30 12:30:00,87.72,87.75,87.71,87.75,10600.0,68.2375,68.2609,68.2297,68.2609,10600.0
2014-04-30 13:00:00,87.75,87.79,87.71,87.75,24300.0,68.2609,68.292,68.2297,68.2609,24300.0
2014-04-30 13:30:00,87.74,87.77,87.71,87.72,31900.0,68.2531,68.2764,68.2297,68.2375,31900.0
2014-04-30 14:00:00,87.71,87.87,87.6,87.78,158800.0,68.2297,68.3542,68.1442,68.2842,158800.0
2014-04-30 14:30:00,87.8,87.97,87.79,87.92,66500.0,68.2998,68.432,68.292,68.3931,66500.0
2014-04-30 15:00:00,87.93,87.94,87.72,87.86,53800.0,68.4009,68.4087,68.2375,68.3464,53800.0
2014-04-30 15:30:00,87.87,87.95,87.77,87.91,238200.0,68.3542,68.4164,68.2764,68.3853,238200.0
2014-05-01 09:30:00,87.88,87.91,87.73,87.73,56400.0,68.362,68.3853,68.2453,68.2453,56400.0
2014-05-01 10:00:00,87.81,87.82,87.55,87.64,45000.0,68.3075,68.3153,68.1053,68.1753,45000.0
2014-05-01 10:30:00,87.63,87.8,87.63,87.78,46100.0,68.1675,68.2998,68.1675,68.2842,46100.0
2014-05-01 11:00:00,87.79,87.82,87.71,87.78,44400.0,68.292,68.3153,68.2297,68.2842,44400.0
2014-05-01 11:30:00,87.77,87.91,87.77,87.81,82600.0,68.2764,68.3853,68.2764,68.3075,82600.0
2014-05-01 12:00:00,87.81,87.9,87.8,87.89,1175200.0,68.3075,68.3775,68.2998,68.3698,1175200.0
2014-05-01 12:30:00,87.89,87.91,87.82,87.84,250500.0,68.3698,68.3853,68.3153,68.3309,250500.0
2014-05-01 13:00:00,87.87,87.88,87.78,87.79,37600.0,68.3542,68.362,68.2842,68.292,37600.0
2014-05-01 13:30:00,87.78,87.8,87.61,87.64,44000.0,68.2842,68.2998,68.152,68.1753,44000.0
2014-05-01 14:00:00,87.65,87.78,87.65,87.77,56800.0,68.1831,68.2842,68.1831,68.2764,56800.0
2014-05-01 14:30:00,87.78,87.79,87.61,87.69,141900.0,68.2842,68.292,68.152,68.2142,141900.0
2014-05-01 15:00:00,87.69,87.77,87.62,87.66,90300.0,68.2142,68.2764,68.1597,68.1908,90300.0
2014-05-01 15:30:00,87.65,87.79,87.62,87.79,162800.0,68.1831,68.292,68.1597,68.292,162800.0
2014-05-02 09:30:00,87.8,88.03,87.62,87.99,108500.0,68.2998,68.4787,68.1597,68.4476,108500.0
2014-05-02 10:00:00,87.98,88.17,87.94,88.1,138400.0,68.4398,68.5876,68.4087,68.5331,138400.0
2014-05-02 10:30:00,88.1,88.13,87.71,87.79,174700.0,68.5331,68.5565,68.2297,68.292,174700.0
2014-05-02 11:00:00,87.78,87.88,87.69,87.7,63500.0,68.2842,68.362,68.2142,68.222,63500.0
2014-05-02 11:30:00,87.71,87.88,87.71,87.84,39800.0,68.2297,68.362,68.2297,68.3309,39800.0
2014-05-02 12:00:00,87.85,87.85,87.78,87.79,31500.0,68.3386,68.3386,68.2842,68.292,31500.0
2014-05-02 12:30:00,87.79,87.84,87.77,87.81,24600.0,68.292,68.3309,68.2764,68.3075,24600.0
2014-05-02 13:00:00,87.8,87.84,87.65,87.65,27400.0,68.2998,68.3309,68.1831,68.1831,27400.0
2014-05-02 13:30:00,87.62,87.75,87.62,87.65,28200.0,68.1597,68.2609,68.1597,68.1831,28200.0
2014-05-02 14:00:00,87.62,87.67,87.55,87.61,38900.0,68.1597,68.1986,68.1053,68.152,38900.0
2014-05-02 14:30:00,87.61,87.69,87.6,87.64,36200.0,68.152,68.2142,68.1442,68.1753,36200.0
2014-05-02 15:00:00,87.64,87.74,87.62,87.64,44000.0,68.1753,68.2531,68.1597,68.1753,44000.0
2014-05-02 15:30:00,87.62,87.67,87.55,87.62,195000.0,68.1597,68.1986,68.1053,68.1597,195000.0
2014-05-05 09:30:00,87.12,87.24,86.93,87.2,75100.0,67.7708,67.8641,67.623,67.833,75100.0
2014-05-05 10:00:00,87.22,87.41,87.16,87.3,172800.0,67.8486,67.9964,67.8019,67.9108,172800.0
2014-05-05 10:30:00,87.33,87.59,87.32,87.52,264100.0,67.9341,68.1364,67.9264,68.0819,264100.0
2014-05-05 11:00:00,87.52,87.57,87.46,87.5,84100.0,68.0819,68.1208,68.0353,68.0664,84100.0
2014-05-05 11:30:00,87.54,87.65,87.54,87.57,52100.0,68.0975,68.1831,68.0975,68.1208,52100.0
2014-05-05 12:00:00,87.58,87.59,87.53,87.56,14200.0,68.1286,68.1364,68.0897,68.1131,14200.0
2014-05-05 12:30:00,87.55,87.56,87.47,87.47,21900.0,68.1053,68.1131,68.043,68.043,21900.0
2014-05-05 13:00:00,87.46,87.49,87.43,87.45,15900.0,68.0353,68.0586,68.0119,68.0275,15900.0
2014-05-05 13:30:00,87.46,87.51,87.45,87.49,20400.0,68.0353,68.0742,68.0275,68.0586,20400.0
2014-05-05 14:00:00,87.49,87.53,87.48,87.52,16000.0,68.0586,68.0897,68.0508,68.0819,16000.0
2014-05-05 14:30:00,87.52,87.65,87.5,87.6,38500.0,68.0819,68.1831,68.0664,68.1442,38500.0
2014-05-05 15:00:00,87.59,87.61,87.54,87.57,40900.0,68.1364,68.152,68.0975,68.1208,40900.0
2014-05-05 15:30:00,87.59,87.61,87.52,87.57,150600.0,68.1364,68.152,68.0819,68.1208,150600.0
2014-05-06 09:30:00,87.34,87.4,87.16,87.25,82700.0,67.9419,67.9886,67.8019,67.8719,82700.0
2014-05-06 10:00:00,87.24,87.33,87.2,87.33,13700.0,67.8641,67.9341,67.833,67.9341,13700.0
2014-05-06 10:30:00,87.32,87.4,87.18,87.19,23800.0,67.9264,67.9886,67.8175,67.8252,23800.0
2014-05-06 11:00:00,87.17,87.3,87.16,87.22,20600.0,67.8097,67.9108,67.8019,67.8486,20600.0
2014-05-06 11:30:00,87.23,87.31,87.22,87.31,22700.0,67.8564,67.9186,67.8486,67.9186,22700.0
2014-05-06 12:00:00,87.29,87.3,87.16,87.19,17400.0,67.903,67.9108,67.8019,67.8252,17400.0
2014-05-06 12:30:00,87.19,87.25,87.19,87.22,13300.0,67.8252,67.8719,67.8252,67.8486,13300.0
2014-05-06 13:00:00,87.22,87.23,87.08,87.09,19000.0,67.8486,67.8564,67.7397,67.7474,19000.0
2014-05-06 13:30:00,87.09,87.12,86.98,87.01,22600.0,67.7474,67.7708,67.6619,67.6852,22600.0
2014-05-06 14:00:00,86.97,87.05,86.93,86.95,46800.0,67.6541,67.7163,67.623,67.6385,46800.0
2014-05-06 14:30:00,86.95,87.02,86.92,86.97,43900.0,67.6385,67.693,67.6152,67.6541,43900.0
2014-05-06 15:00:00,86.94,87.05,86.87,86.99,26700.0,67.6308,67.7163,67.5763,67.6697,26700.0
2014-05-06 15:30:00,86.97,87.05,86.88,86.91,43000.0,67.6541,67.7163,67.5841,67.6074,43000.0
2014-05-07 09:30:00,87.21,87.42,87.21,87.28,40600.0,67.8408,68.0042,67.8408,67.8952,40600.0
2014-05-07 10:00:00,87.32,87.39,86.91,87.06,54900.0,67.9264,67.9808,67.6074,67.7241,54900.0
2014-05-07 10:30:00,87.06,87.33,87.06,87.24,46900.0,67.7241,67.9341,67.7241,67.8641,46900.0
2014-05-07 11:00:00,87.25,87.38,87.2,87.29,48600.0,67.8719,67.973,67.833,67.903,48600.0
2014-05-07 11:30:00,87.3,87.64,87.29,87.57,51200.0,67.9108,68.1753,67.903,68.1208,51200.0
2014-05-07 12:00:00,87.55,87.63,87.49,87.54,28800.0,68.1053,68.1675,68.0586,68.0975,28800.0
2014-05-07 12:30:00,87.55,87.56,87.44,87.45,25800.0,68.1053,68.1131,68.0197,68.0275,25800.0
2014-05-07 13:00:00,87.45,87.54,87.42,87.49,33800.0,68.0275,68.0975,68.0042,68.0586,33800.0
2014-05-07 13:30:00,87.49,87.57,87.38,87.38,35500.0,68.0586,68.1208,67.973,67.973,35500.0
2014-05-07 14:00:00,87.35,87.6,87.34,87.59,68300.0,67.9497,68.1442,67.9419,68.1364,68300.0
2014-05-07 14:30:00,87.59,87.61,87.48,87.55,42500.0,68.1364,68.152,68.0508,68.1053,42500.0
2014-05-07 15:00:00,87.51,87.54,87.44,87.51,62000.0,68.0742,68.0975,68.0197,68.0742,62000.0
2014-05-07 15:30:00,87.54,87.72,87.54,87.7,130100.0,68.0975,68.2375,68.0975,68.222,130100.0
2014-05-08 09:30:00,87.53,88.01,87.53,87.96,50900.0,68.0897,68.4631,68.0897,68.4242,50900.0
2014-05-08 10:00:00,87.97,88.06,87.9,87.9,28700.0,68.432,68.502,68.3775,68.3775,28700.0
2014-05-08 10:30:00,87.89,87.94,87.81,87.88,38900.0,68.3698,68.4087,68.3075,68.362,38900.0
2014-05-08 11:00:00,87.88,87.96,87.86,87.92,37500.0,68.362,68.4242,68.3464,68.3931,37500.0
2014-05-08 11:30:00,87.92,88.08,87.92,88.03,48900.0,68.3931,68.5176,68.3931,68.4787,48900.0
2014-05-08 12:00:00,88.03,88.05,87.99,88.05,72500.0,68.4787,68.4942,68.4476,68.4942,72500.0
2014-05-08 12:30:00,88.06,88.06,87.92,87.94,33100.0,68.502,68.502,68.3931,68.4087,33100.0
2014-05-08 13:00:00,87.94,87.96,87.75,87.83,61900.0,68.4087,68.4242,68.2609,68.3231,61900.0
2014-05-08 13:30:00,87.84,87.9,87.77,87.83,26600.0,68.3309,68.3775,68.2764,68.3231,26600.0
2014-05-08 14:00:00,87.83,87.83,87.6,87.72,55300.0,68.3231,68.3231,68.1442,68.2375,55300.0
2014-05-08 14:30:00,87.71,87.72,87.47,87.51,48900.0,68.2297,68.2375,68.043,68.0742,48900.0
2014-05-08 15:00:00,87.49,87.63,87.37,87.61,122200.0,68.0586,68.1675,67.9653,68.152,122200.0
2014-05-08 15:30:00,87.62,87.65,87.53,87.62,93500.0,68.1597,68.1831,68.0897,68.1597,93500.0
2014-05-09 09:30:00,87.56,87.67,87.32,87.37,31000.0,68.1131,68.1986,67.9264,67.9653,31000.0
2014-05-09 10:00:00,87.32,87.48,87.23,87.43,47200.0,67.9264,68.0508,67.8564,68.0119,47200.0
2014-05-09 10:30:00,87.43,87.47,87.34,87.39,91700.0,68.0119,68.043,67.9419,67.9808,91700.0
2014-05-09 11:00:00,87.37,87.43,87.31,87.43,42500.0,67.9653,68.0119,67.9186,68.0119,42500.0
2014-05-09 11:30:00,87.44,87.51,87.41,87.47,18800.0,68.0197,68.0742,67.9964,68.043,18800.0
2014-05-09 12:00:00,87.45,87.49,87.38,87.46,21900.0,68.0275,68.0586,67.973,68.0353,21900.0
2014-05-09 12:30:00,87.47,87.71,87.45,87.67,47400.0,68.043,68.2297,68.0275,68.1986,47400.0
2014-05-09 13:00:00,87.69,87.71,87.63,87.64,10600.0,68.2142,68.2297,68.1675,68.1753,10600.0
2014-05-09 13:30:00,87.65,87.67,87.51,87.55,15400.0,68.1831,68.1986,68.0742,68.1053,15400.0
2014-05-09 14:00:00,87.53,87.56,87.39,87.44,36800.0,68.0897,68.1131,67.9808,68.0197,36800.0
2014-05-09 14:30:00,87.42,87.51,87.4,87.49,21300.0,68.0042,68.0742,67.9886,68.0586,21300.0
2014-05-09 15:00:00,87.51,87.57,87.48,87.53,23600.0,68.0742,68.1208,68.0508,68.0897,23600.0
2014-05-09 15:30:00,87.53,87.64,87.51,87.64,107400.0,68.0897,68.1753,68.0742,68.1753,107400.0
2014-05-12 09:30:00,88.04,88.19,87.97,88.15,33700.0,68.4865,68.6031,68.432,68.572,33700.0
2014-05-12 10:00:00,88.15,88.21,88.1,88.13,52400.0,68.572,68.6187,68.5331,68.5565,52400.0
2014-05-12 10:30:00,88.13,88.19,88.05,88.08,63800.0,68.5565,68.6031,68.4942,68.5176,63800.0
2014-05-12 11:00:00,88.07,88.14,88.07,88.13,23000.0,68.5098,68.5642,68.5098,68.5565,23000.0
2014-05-12 11:30:00,88.14,88.19,88.14,88.16,45100.0,68.5642,68.6031,68.5642,68.5798,45100.0
2014-05-12 12:00:00,88.16,88.23,88.16,88.17,33100.0,68.5798,68.6343,68.5798,68.5876,33100.0
2014-05-12 12:30:00,88.18,88.2,88.14,88.15,15200.0,68.5954,68.6109,68.5642,68.572,15200.0
2014-05-12 13:00:00,88.13,88.22,88.13,88.21,43300.0,68.5565,68.6265,68.5565,68.6187,43300.0
2014-05-12 13:30:00,88.21,88.25,88.2,88.25,49300.0,68.6187,68.6498,68.6109,68.6498,49300.0
2014-05-12 14:00:00,88.22,88.28,88.22,88.22,24700.0,68.6265,68.6731,68.6265,68.6265,24700.0
2014-05-12 14:30:00,88.22,88.29,88.22,88.28,31200.0,68.6265,68.6809,68.6265,68.6731,31200.0
2014-05-12 15:00:00,88.27,88.31,88.24,88.24,42000.0,68.6654,68.6965,68.642,68.642,42000.0
2014-05-12 15:30:00,88.24,88.33,88.24,88.28,95000.0,68.642,68.712,68.642,68.6731,95000.0
2014-05-13 09:30:00,88.4,88.43,88.29,88.35,44300.0,68.7665,68.7898,68.6809,68.7276,44300.0
2014-05-13 10:00:00,88.38,88.44,88.33,88.44,44000.0,68.7509,68.7976,68.712,68.7976,44000.0
2014-05-13 10:30:00,88.46,88.5,88.4,88.4,48700.0,68.8132,68.8443,68.7665,68.7665,48700.0
2014-05-13 11:00:00,88.41,88.43,88.33,88.38,47800.0,68.7743,68.7898,68.712,68.7509,47800.0
2014-05-13 11:30:00,88.38,88.42,88.33,88.36,39900.0,68.7509,68.7821,68.712,68.7354,39900.0
2014-05-13 12:00:00,88.34,88.4,88.32,88.38,45600.0,68.7198,68.7665,68.7043,68.7509,45600.0
2014-05-13 12:30:00,88.38,88.44,88.35,88.41,30600.0,68.7509,68.7976,68.7276,68.7743,30600.0
2014-05-13 13:00:00,88.4,88.42,88.36,88.4,33200.0,68.7665,68.7821,68.7354,68.7665,33200.0
2014-05-13 13:30:00,88.41,88.41,88.34,88.36,40500.0,68.7743,68.7743,68.7198,68.7354,40500.0
2014-05-13 14:00:00,88.38,88.4,88.36,88.37,43200.0,68.7509,68.7665,68.7354,68.7432,43200.0
2014-05-13 14:30:00,88.39,88.42,88.38,88.39,51800.0,68.7587,68.7821,68.7509,68.7587,51800.0
2014-05-13 15:00:00,88.39,88.41,88.33,88.39,75100.0,68.7587,68.7743,68.712,68.7587,75100.0
2014-05-13 15:30:00,88.38,88.42,88.37,88.39,156100.0,68.7509,68.7821,68.7432,68.7587,156100.0
2014-05-14 09:30:00,88.3,88.41,88.15,88.22,77000.0,68.6887,68.7743,68.572,68.6265,77000.0
2014-05-14 10:00:00,88.24,88.28,88.12,88.19,63500.0,68.642,68.6731,68.5487,68.6031,63500.0
2014-05-14 10:30:00,88.18,88.27,88.14,88.17,66600.0,68.5954,68.6654,68.5642,68.5876,66600.0
2014-05-14 11:00:00,88.17,88.25,88.14,88.25,51300.0,68.5876,68.6498,68.5642,68.6498,51300.0
2014-05-14 11:30:00,88.23,88.28,88.21,88.22,29500.0,68.6343,68.6731,68.6187,68.6265,29500.0
2014-05-14 12:00:00,88.22,88.26,88.21,88.23,17200.0,68.6265,68.6576,68.6187,68.6343,17200.0
2014-05-14 12:30:00,88.22,88.26,88.2,88.25,16000.0,68.6265,68.6576,68.6109,68.6498,16000.0
2014-05-14 13:00:00,88.24,88.28,88.23,88.24,29800.0,68.642,68.6731,68.6343,68.642,29800.0
2014-05-14 13:30:00,88.24,88.25,88.21,88.25,17700.0,68.642,68.6498,68.6187,68.6498,17700.0
2014-05-14 14:00:00,88.26,88.26,88.21,88.21,25900.0,68.6576,68.6576,68.6187,68.6187,25900.0
2014-05-14 14:30:00,88.23,88.23,88.08,88.1,42100.0,68.6343,68.6343,68.5176,68.5331,42100.0
2014-05-14 15:00:00,88.09,88.09,87.99,88.05,52000.0,68.5253,68.5253,68.4476,68.4942,52000.0
2014-05-14 15:30:00,88.04,88.07,87.93,88.02,103100.0,68.4865,68.5098,68.4009,68.4709,103100.0
2014-05-15 09:30:00,87.89,87.89,87.51,87.59,50400.0,68.3698,68.3698,68.0742,68.1364,50400.0
2014-05-15 10:00:00,87.58,87.59,87.27,87.35,90700.0,68.1286,68.1364,67.8875,67.9497,90700.0
2014-05-15 10:30:00,87.37,87.4,87.22,87.28,76200.0,67.9653,67.9886,67.8486,67.8952,76200.0
2014-05-15 11:00:00,87.28,87.29,87.01,87.05,55200.0,67.8952,67.903,67.6852,67.7163,55200.0
2014-05-15 11:30:00,87.03,87.21,86.96,86.99,62900.0,67.7008,67.8408,67.6463,67.6697,62900.0
2014-05-15 12:00:00,86.99,87.1,86.98,87.02,38000.0,67.6697,67.7552,67.6619,67.693,38000.0
2014-05-15 12:30:00,87.03,87.19,87.03,87.17,15800.0,67.7008,67.8252,67.7008,67.8097,15800.0
2014-05-15 13:00:00,87.18,87.18,87.05,87.08,21400.0,67.8175,67.8175,67.7163,67.7397,21400.0
2014-05-15 13:30:00,87.08,87.14,87.01,87.14,22900.0,67.7397,67.7863,67.6852,67.7863,22900.0
2014-05-15 14:00:00,87.14,87.27,87.07,87.17,99400.0,67.7863,67.8875,67.7319,67.8097,99400.0
2014-05-15 14:30:00,87.18,87.3,87.18,87.24,84600.0,67.8175,67.9108,67.8175,67.8641,84600.0
2014-05-15 15:00:00,87.25,87.28,87.15,87.2,49100.0,67.8719,67.8952,67.7941,67.833,49100.0
2014-05-15 15:30:00,87.21,87.35,87.17,87.31,147800.0,67.8408,67.9497,67.8097,67.9186,147800.0
2014-05-16 09:30:00,87.35,87.45,87.1,87.24,44700.0,67.9497,68.0275,67.7552,67.8641,44700.0
2014-05-16 10:00:00,87.23,87.25,87.03,87.05,38700.0,67.8564,67.8719,67.7008,67.7163,38700.0
2014-05-16 10:30:00,87.06,87.33,87.06,87.24,421000.0,67.7241,67.9341,67.7241,67.8641,421000.0
2014-05-16 11:00:00,87.25,87.37,87.22,87.33,73100.0,67.8719,67.9653,67.8486,67.9341,73100.0
2014-05-16 11:30:00,87.35,87.41,87.26,87.35,562500.0,67.9497,67.9964,67.8797,67.9497,562500.0
2014-05-16 12:00:00,87.35,87.37,87.27,87.29,1185400.0,67.9497,67.9653,67.8875,67.903,1185400.0
2014-05-16 12:30:00,87.29,87.31,87.22,87.25,111000.0,67.903,67.9186,67.8486,67.8719,111000.0
2014-05-16 13:00:00,87.25,87.25,87.17,87.21,31700.0,67.8719,67.8719,67.8097,67.8408,31700.0
2014-05-16 13:30:00,87.22,87.25,87.17,87.18,27800.0,67.8486,67.8719,67.8097,67.8175,27800.0
2014-05-16 14:00:00,87.13,87.16,87.11,87.14,37000.0,67.7786,67.8019,67.763,67.7863,37000.0
2014-05-16 14:30:00,87.16,87.4,87.14,87.4,54500.0,67.8019,67.9886,67.7863,67.9886,54500.0
2014-05-16 15:00:00,87.41,87.47,87.36,87.38,87300.0,67.9964,68.043,67.9575,67.973,87300.0
2014-05-16 15:30:00,87.39,87.49,87.39,87.47,99500.0,67.9808,68.0586,67.9808,68.043,99500.0
2014-05-19 09:30:00,87.32,87.52,87.23,87.49,367500.0,67.9264,68.0819,67.8564,68.0586,367500.0
2014-05-19 10:00:00,87.5,87.53,87.4,87.47,120900.0,68.0664,68.0897,67.9886,68.043,120900.0
2014-05-19 10:30:00,87.48,87.49,87.4,87.42,770400.0,68.0508,68.0586,67.9886,68.0042,770400.0
2014-05-19 11:00:00,87.43,87.65,87.43,87.61,56500.0,68.0119,68.1831,68.0119,68.152,56500.0
2014-05-19 11:30:00,87.61,87.62,87.58,87.6,15700.0,68.152,68.1597,68.1286,68.1442,15700.0
2014-05-19 12:00:00,87.59,87.64,87.59,87.6,16200.0,68.1364,68.1753,68.1364,68.1442,16200.0
2014-05-19 12:30:00,87.59,87.59,87.5,87.52,24300.0,68.1364,68.1364,68.0664,68.0819,24300.0
2014-05-19 13:00:00,87.54,87.58,87.53,87.54,11100.0,68.0975,68.1286,68.0897,68.0975,11100.0
2014-05-19 13:30:00,87.54,87.63,87.53,87.61,22200.0,68.0975,68.1675,68.0897,68.152,22200.0
2014-05-19 14:00:00,87.61,87.68,87.58,87.65,31000.0,68.152,68.2064,68.1286,68.1831,31000.0
2014-05-19 14:30:00,87.64,87.66,87.61,87.61,28200.0,68.1753,68.1908,68.152,68.152,28200.0
2014-05-19 15:00:00,87.61,87.65,87.57,87.63,53300.0,68.152,68.1831,68.1208,68.1675,53300.0
2014-05-19 15:30:00,87.63,87.71,87.63,87.65,57600.0,68.1675,68.2297,68.1675,68.1831,57600.0
2014-05-20 09:30:00,87.62,87.62,87.32,87.32,26000.0,68.1597,68.1597,67.9264,67.9264,26000.0
2014-05-20 10:00:00,87.34,87.45,87.29,87.31,31200.0,67.9419,68.0275,67.903,67.9186,31200.0
2014-05-20 10:30:00,87.3,87.53,87.3,87.53,30600.0,67.9108,68.0897,67.9108,68.0897,30600.0
2014-05-20 11:00:00,87.54,87.54,87.43,87.43,12100.0,68.0975,68.0975,68.0119,68.0119,12100.0
2014-05-20 11:30:00,87.41,87.49,87.37,87.37,36800.0,67.9964,68.0586,67.9653,67.9653,36800.0
2014-05-20 12:00:00,87.37,87.37,87.11,87.15,87700.0,67.9653,67.9653,67.763,67.7941,87700.0
2014-05-20 12:30:00,87.16,87.16,87.1,87.16,12000.0,67.8019,67.8019,67.7552,67.8019,12000.0
2014-05-20 13:00:00,87.11,87.14,86.98,87.06,25700.0,67.763,67.7863,67.6619,67.7241,25700.0
2014-05-20 13:30:00,87.06,87.07,86.89,86.9,21800.0,67.7241,67.7319,67.5919,67.5996,21800.0
2014-05-20 14:00:00,86.9,87.05,86.9,87.0,36800.0,67.5996,67.7163,67.5996,67.6774,36800.0
2014-05-20 14:30:00,86.99,87.02,86.92,86.97,34000.0,67.6697,67.693,67.6152,67.6541,34000.0
2014-05-20 15:00:00,86.96,87.1,86.96,87.07,71100.0,67.6463,67.7552,67.6463,67.7319,71100.0
2014-05-20 15:30:00,87.06,87.21,87.06,87.06,108500.0,67.7241,67.8408,67.7241,67.7241,108500.0
2014-05-21 09:30:00,87.34,87.61,87.34,87.56,41900.0,67.9419,68.152,67.9419,68.1131,41900.0
2014-05-21 10:00:00,87.57,87.62,87.55,87.57,54300.0,68.1208,68.1597,68.1053,68.1208,54300.0
2014-05-21 10:30:00,87.59,87.65,87.54,87.59,34200.0,68.1364,68.1831,68.0975,68.1364,34200.0
2014-05-21 11:00:00,87.56,87.59,87.49,87.49,35400.0,68.1131,68.1364,68.0586,68.0586,35400.0
2014-05-21 11:30:00,87.49,87.52,87.39,87.41,29600.0,68.0586,68.0819,67.9808,67.9964,29600.0
2014-05-21 12:00:00,87.41,87.47,87.38,87.46,52200.0,67.9964,68.043,67.973,68.0353,52200.0
2014-05-21 12:30:00,87.46,87.55,87.46,87.52,154600.0,68.0353,68.1053,68.0353,68.0819,154600.0
2014-05-21 13:00:00,87.54,87.59,87.53,87.55,32000.0,68.0975,68.1364,68.0897,68.1053,32000.0
2014-05-21 13:30:00,87.54,87.58,87.52,87.54,14500.0,68.0975,68.1286,68.0819,68.0975,14500.0
2014-05-21 14:00:00,87.55,87.67,87.44,87.55,53000.0,68.1053,68.1986,68.0197,68.1053,53000.0
2014-05-21 14:30:00,87.57,87.64,87.55,87.62,14600.0,68.1208,68.1753,68.1053,68.1597,14600.0
2014-05-21 15:00:00,87.64,87.74,87.64,87.68,15100.0,68.1753,68.2531,68.1753,68.2064,15100.0
2014-05-21 15:30:00,87.7,87.7,87.63,87.68,63600.0,68.222,68.222,68.1675,68.2064,63600.0
2014-05-22 09:30:00,87.71,87.84,87.57,87.76,34800.0,68.2297,68.3309,68.1208,68.2686,34800.0
2014-05-22 10:00:00,87.79,87.84,87.71,87.77,33900.0,68.292,68.3309,68.2297,68.2764,33900.0
2014-05-22 10:30:00,87.77,87.89,87.77,87.85,24800.0,68.2764,68.3698,68.2764,68.3386,24800.0
2014-05-22 11:00:00,87.86,87.91,87.83,87.9,11100.0,68.3464,68.3853,68.3231,68.3775,11100.0
2014-05-22 11:30:00,87.91,87.96,87.87,87.91,17600.0,68.3853,68.4242,68.3542,68.3853,17600.0
2014-05-22 12:00:00,87.88,87.91,87.87,87.91,8500.0,68.362,68.3853,68.3542,68.3853,8500.0
2014-05-22 12:30:00,87.9,87.92,87.87,87.87,9800.0,68.3775,68.3931,68.3542,68.3542,9800.0
2014-05-22 13:00:00,87.88,87.93,87.87,87.93,17400.0,68.362,68.4009,68.3542,68.4009,17400.0
2014-05-22 13:30:00,87.92,87.94,87.91,87.94,19800.0,68.3931,68.4087,68.3853,68.4087,19800.0
2014-05-22 14:00:00,87.93,87.94,87.91,87.93,17700.0,68.4009,68.4087,68.3853,68.4009,17700.0
2014-05-22 14:30:00,87.94,87.96,87.92,87.96,34100.0,68.4087,68.4242,68.3931,68.4242,34100.0
2014-05-22 15:00:00,87.96,87.96,87.84,87.87,22500.0,68.4242,68.4242,68.3309,68.3542,22500.0
2014-05-22 15:30:00,87.86,87.87,87.81,87.83,73700.0,68.3464,68.3542,68.3075,68.3231,73700.0
2014-05-23 09:30:00,87.91,87.97,87.87,87.94,40100.0,68.3853,68.432,68.3542,68.4087,40100.0
2014-05-23 10:00:00,87.94,88.05,87.92,88.05,30300.0,68.4087,68.4942,68.3931,68.4942,30300.0
2014-05-23 10:30:00,88.07,88.12,88.06,88.1,16600.0,68.5098,68.5487,68.502,68.5331,16600.0
2014-05-23 11:00:00,88.09,88.13,88.04,88.04,21400.0,68.5253,68.5565,68.4865,68.4865,21400.0
2014-05-23 11:30:00,88.03,88.05,88.01,88.03,22700.0,68.4787,68.4942,68.4631,68.4787,22700.0
2014-05-23 12:00:00,88.04,88.06,88.03,88.05,11300.0,68.4865,68.502,68.4787,68.4942,11300.0
2014-05-23 12:30:00,88.07,88.1,88.05,88.07,66900.0,68.5098,68.5331,68.4942,68.5098,66900.0
2014-05-23 13:00:00,88.07,88.07,88.01,88.03,18700.0,68.5098,68.5098,68.4631,68.4787,18700.0
2014-05-23 13:30:00,88.04,88.04,88.01,88.02,15800.0,68.4865,68.4865,68.4631,68.4709,15800.0
2014-05-23 14:00:00,88.03,88.03,87.99,88.02,25100.0,68.4787,68.4787,68.4476,68.4709,25100.0
2014-05-23 14:30:00,88.03,88.04,88.02,88.03,24300.0,68.4787,68.4865,68.4709,68.4787,24300.0
2014-05-23 15:00:00,88.04,88.08,88.03,88.07,12200.0,68.4865,68.5176,68.4787,68.5098,12200.0
2014-05-23 15:30:00,88.08,88.12,88.05,88.07,242000.0,68.5176,68.5487,68.4942,68.5098,242000.0
2014-05-27 09:30:00,88.35,88.46,88.32,88.41,52800.0,68.7276,68.8132,68.7043,68.7743,52800.0
2014-05-27 10:00:00,88.4,88.51,88.39,88.49,44500.0,68.7665,68.8521,68.7587,68.8365,44500.0
2014-05-27 10:30:00,88.49,88.52,88.46,88.49,29900.0,68.8365,68.8598,68.8132,68.8365,29900.0
2014-05-27 11:00:00,88.51,88.51,88.4,88.41,29800.0,68.8521,68.8521,68.7665,68.7743,29800.0
2014-05-27 11:30:00,88.4,88.46,88.38,88.41,25900.0,68.7665,68.8132,68.7509,68.7743,25900.0
2014-05-27 12:00:00,88.4,88.42,88.32,88.34,18700.0,68.7665,68.7821,68.7043,68.7198,18700.0
2014-05-27 12:30:00,88.33,88.38,88.32,88.35,20400.0,68.712,68.7509,68.7043,68.7276,20400.0
2014-05-27 13:00:00,88.34,88.37,88.33,88.34,17700.0,68.7198,68.7432,68.712,68.7198,17700.0
2014-05-27 13:30:00,88.34,88.37,88.29,88.35,31700.0,68.7198,68.7432,68.6809,68.7276,31700.0
2014-05-27 14:00:00,88.35,88.39,88.32,88.39,10400.0,68.7276,68.7587,68.7043,68.7587,10400.0
2014-05-27 14:30:00,88.38,88.39,88.33,88.39,18000.0,68.7509,68.7587,68.712,68.7587,18000.0
2014-05-27 15:00:00,88.38,88.45,88.38,88.44,39500.0,68.7509,68.8054,68.7509,68.7976,39500.0
2014-05-27 15:30:00,88.43,88.47,88.38,88.42,68100.0,68.7898,68.8209,68.7509,68.7821,68100.0
2014-05-28 09:30:00,88.48,88.59,88.41,88.47,66900.0,68.8287,68.9143,68.7743,68.8209,66900.0
2014-05-28 10:00:00,88.46,88.47,88.35,88.44,33000.0,68.8132,68.8209,68.7276,68.7976,33000.0
2014-05-28 10:30:00,88.41,88.43,88.33,88.42,22600.0,68.7743,68.7898,68.712,68.7821,22600.0
2014-05-28 11:00:00,88.42,88.49,88.42,88.47,19800.0,68.7821,68.8365,68.7821,68.8209,19800.0
2014-05-28 11:30:00,88.47,88.52,88.47,88.51,66400.0,68.8209,68.8598,68.8209,68.8521,66400.0
2014-05-28 12:00:00,88.51,88.55,88.47,88.48,15700.0,68.8521,68.8832,68.8209,68.8287,15700.0
2014-05-28 12:30:00,88.49,88.51,88.46,88.5,3600.0,68.8365,68.8521,68.8132,68.8443,3600.0
2014-05-28 13:00:00,88.49,88.57,88.49,88.55,8200.0,68.8365,68.8987,68.8365,68.8832,8200.0
2014-05-28 13:30:00,88.56,88.62,88.55,88.6,53400.0,68.891,68.9376,68.8832,68.9221,53400.0
2014-05-28 14:00:00,88.6,88.63,88.56,88.56,40800.0,68.9221,68.9454,68.891,68.891,40800.0
2014-05-28 14:30:00,88.56,88.6,88.53,88.59,13000.0,68.891,68.9221,68.8676,68.9143,13000.0
2014-05-28 15:00:00,88.58,88.65,88.58,88.6,13600.0,68.9065,68.961,68.9065,68.9221,13600.0
2014-05-28 15:30:00,88.61,88.62,88.43,88.43,65900.0,68.9299,68.9376,68.7898,68.7898,65900.0
2014-05-29 09:30:00,88.67,88.69,88.58,88.62,43600.0,68.9765,68.9921,68.9065,68.9376,43600.0
2014-05-29 10:00:00,88.6,88.63,88.39,88.46,45800.0,68.9221,68.9454,68.7587,68.8132,45800.0
2014-05-29 10:30:00,88.46,88.59,88.44,88.57,66000.0,68.8132,68.9143,68.7976,68.8987,66000.0
2014-05-29 11:00:00,88.58,88.62,88.55,88.58,304000.0,68.9065,68.9376,68.8832,68.9065,304000.0
2014-05-29 11:30:00,88.58,88.61,88.56,88.57,48300.0,68.9065,68.9299,68.891,68.8987,48300.0
2014-05-29 12:00:00,88.58,88.64,88.58,88.61,17900.0,68.9065,68.9532,68.9065,68.9299,17900.0
2014-05-29 12:30:00,88.6,88.63,88.6,88.61,8300.0,68.9221,68.9454,68.9221,68.9299,8300.0
2014-05-29 13:00:00,88.61,88.61,88.57,88.57,34200.0,68.9299,68.9299,68.8987,68.8987,34200.0
2014-05-29 13:30:00,88.57,88.61,88.56,88.6,35400.0,68.8987,68.9299,68.891,68.9221,35400.0
2014-05-29 14:00:00,88.59,88.64,88.58,88.63,21400.0,68.9143,68.9532,68.9065,68.9454,21400.0
2014-05-29 14:30:00,88.63,88.73,88.62,88.71,28000.0,68.9454,69.0232,68.9376,69.0076,28000.0
2014-05-29 15:00:00,88.72,88.8,88.72,88.8,38600.0,69.0154,69.0777,69.0154,69.0777,38600.0
2014-05-29 15:30:00,88.8,88.83,88.74,88.82,103700.0,69.0777,69.101,69.031,69.0932,103700.0
2014-05-30 09:30:00,88.71,88.78,88.65,88.75,62100.0,69.0076,69.0621,68.961,69.0388,62100.0
2014-05-30 10:00:00,88.75,88.87,88.75,88.84,77800.0,69.0388,69.1321,69.0388,69.1088,77800.0
2014-05-30 10:30:00,88.84,88.86,88.79,88.86,35100.0,69.1088,69.1243,69.0699,69.1243,35100.0
2014-05-30 11:00:00,88.87,88.89,88.82,88.83,114500.0,69.1321,69.1477,69.0932,69.101,114500.0
2014-05-30 11:30:00,88.83,88.88,88.83,88.87,18100.0,69.101,69.1399,69.101,69.1321,18100.0
2014-05-30 12:00:00,88.87,88.88,88.83,88.87,93100.0,69.1321,69.1399,69.101,69.1321,93100.0
2014-05-30 12:30:00,88.86,88.86,88.76,88.8,72800.0,69.1243,69.1243,69.0465,69.0777,72800.0
2014-05-30 13:00:00,88.79,88.85,88.78,88.83,11800.0,69.0699,69.1166,69.0621,69.101,11800.0
2014-05-30 13:30:00,88.83,88.86,88.8,88.86,16900.0,69.101,69.1243,69.0777,69.1243,16900.0
2014-05-30 14:00:00,88.87,88.95,88.86,88.95,29900.0,69.1321,69.1943,69.1243,69.1943,29900.0
2014-05-30 14:30:00,88.94,88.97,88.9,88.9,95100.0,69.1866,69.2099,69.1554,69.1554,95100.0
2014-05-30 15:00:00,88.9,88.91,88.85,88.89,103400.0,69.1554,69.1632,69.1166,69.1477,103400.0
2014-05-30 15:30:00,88.89,89.04,88.89,88.99,107000.0,69.1477,69.2644,69.1477,69.2255,107000.0
2014-06-02 09:30:00,89.15,89.15,88.95,88.99,15700.0,69.3499,69.3499,69.1943,69.2255,15700.0
2014-06-02 10:00:00,88.95,89.0,88.78,88.85,89200.0,69.1943,69.2332,69.0621,69.1166,89200.0
2014-06-02 10:30:00,88.86,88.86,88.79,88.86,38000.0,69.1243,69.1243,69.0699,69.1243,38000.0
2014-06-02 11:00:00,88.87,89.09,88.87,89.08,41000.0,69.1321,69.3032,69.1321,69.2955,41000.0
2014-06-02 11:30:00,89.07,89.08,89.02,89.04,13400.0,69.2877,69.2955,69.2488,69.2644,13400.0
2014-06-02 12:00:00,89.02,89.03,88.97,89.02,51300.0,69.2488,69.2566,69.2099,69.2488,51300.0
2014-06-02 12:30:00,89.02,89.05,89.01,89.05,18800.0,69.2488,69.2721,69.241,69.2721,18800.0
2014-06-02 13:00:00,89.04,89.08,88.99,89.08,26000.0,69.2644,69.2955,69.2255,69.2955,26000.0
2014-06-02 13:30:00,89.07,89.1,89.04,89.09,14200.0,69.2877,69.311,69.2644,69.3032,14200.0
2014-06-02 14:00:00,89.09,89.13,89.07,89.13,10200.0,69.3032,69.3344,69.2877,69.3344,10200.0
2014-06-02 14:30:00,89.15,89.15,89.1,89.12,12400.0,69.3499,69.3499,69.311,69.3266,12400.0
2014-06-02 15:00:00,89.11,89.11,89.02,89.03,22800.0,69.3188,69.3188,69.2488,69.2566,22800.0
2014-06-02 15:30:00,89.04,89.13,89.04,89.06,71700.0,69.2644,69.3344,69.2644,69.2799,71700.0
2014-06-03 09:30:00,88.86,88.98,88.86,88.96,18700.0,69.1243,69.2177,69.1243,69.2021,18700.0
2014-06-03 10:00:00,88.97,89.05,88.96,88.96,32100.0,69.2099,69.2721,69.2021,69.2021,32100.0
2014-06-03 10:30:00,88.97,89.01,88.87,88.9,47900.0,69.2099,69.241,69.1321,69.1554,47900.0
2014-06-03 11:00:00,88.91,88.96,88.88,88.96,11000.0,69.1632,69.2021,69.1399,69.2021,11000.0
2014-06-03 11:30:00,88.93,88.99,88.87,88.93,21700.0,69.1788,69.2255,69.1321,69.1788,21700.0
2014-06-03 12:00:00,88.95,89.06,88.95,89.03,11000.0,69.1943,69.2799,69.1943,69.2566,11000.0
2014-06-03 12:30:00,89.06,89.06,89.02,89.04,8600.0,69.2799,69.2799,69.2488,69.2644,8600.0
2014-06-03 13:00:00,89.04,89.08,89.03,89.07,76100.0,69.2644,69.2955,69.2566,69.2877,76100.0
2014-06-03 13:30:00,89.08,89.09,89.05,89.09,25500.0,69.2955,69.3032,69.2721,69.3032,25500.0
2014-06-03 14:00:00,89.11,89.15,89.08,89.14,18100.0,69.3188,69.3499,69.2955,69.3421,18100.0
2014-06-03 14:30:00,89.14,89.17,89.09,89.09,21400.0,69.3421,69.3655,69.3032,69.3032,21400.0
2014-06-03 15:00:00,89.09,89.12,89.04,89.12,14900.0,69.3032,69.3266,69.2644,69.3266,14900.0
2014-06-03 15:30:00,89.13,89.13,89.09,89.1,43200.0,69.3344,69.3344,69.3032,69.311,43200.0
2014-06-04 09:30:00,89.0,89.05,88.92,89.04,22800.0,69.2332,69.2721,69.171,69.2644,22800.0
2014-06-04 10:00:00,89.05,89.11,89.01,89.04,38800.0,69.2721,69.3188,69.241,69.2644,38800.0
2014-06-04 10:30:00,89.03,89.18,89.03,89.17,18300.0,69.2566,69.3733,69.2566,69.3655,18300.0
2014-06-04 11:00:00,89.17,89.26,89.16,89.25,33500.0,69.3655,69.4355,69.3577,69.4277,33500.0
2014-06-04 11:30:00,89.23,89.23,89.19,89.2,29300.0,69.4122,69.4122,69.381,69.3888,29300.0
2014-06-04 12:00:00,89.2,89.22,89.18,89.2,13700.0,69.3888,69.4044,69.3733,69.3888,13700.0
2014-06-04 12:30:00,89.2,89.27,89.2,89.26,96200.0,69.3888,69.4433,69.3888,69.4355,96200.0
2014-06-04 13:00:00,89.26,89.27,89.24,89.24,46300.0,69.4355,69.4433,69.4199,69.4199,46300.0
2014-06-04 13:30:00,89.24,89.25,89.21,89.23,23600.0,69.4199,69.4277,69.3966,69.4122,23600.0
2014-06-04 14:00:00,89.23,89.24,89.18,89.19,15900.0,69.4122,69.4199,69.3733,69.381,15900.0
2014-06-04 14:30:00,89.19,89.2,89.14,89.16,69600.0,69.381,69.3888,69.3421,69.3577,69600.0
2014-06-04 15:00:00,89.17,89.21,89.17,89.21,30100.0,69.3655,69.3966,69.3655,69.3966,30100.0
2014-06-04 15:30:00,89.21,89.26,89.19,89.21,266100.0,69.3966,69.4355,69.381,69.3966,266100.0
2014-06-05 09:30:00,89.41,89.41,89.18,89.26,136400.0,69.5522,69.5522,69.3733,69.4355,136400.0
2014-06-05 10:00:00,89.26,89.28,89.05,89.26,63100.0,69.4355,69.451,69.2721,69.4355,63100.0
2014-06-05 10:30:00,89.26,89.37,89.21,89.37,47100.0,69.4355,69.5211,69.3966,69.5211,47100.0
2014-06-05 11:00:00,89.35,89.55,89.34,89.51,53000.0,69.5055,69.6611,69.4977,69.63,53000.0
2014-06-05 11:30:00,89.51,89.69,89.51,89.68,41900.0,69.63,69.77,69.63,69.7622,41900.0
2014-06-05 12:00:00,89.68,89.76,89.68,89.75,28800.0,69.7622,69.8244,69.7622,69.8167,28800.0
2014-06-05 12:30:00,89.77,89.83,89.75,89.75,24600.0,69.8322,69.8789,69.8167,69.8167,24600.0
2014-06-05 13:00:00,89.75,89.8,89.73,89.75,24600.0,69.8167,69.8556,69.8011,69.8167,24600.0
2014-06-05 13:30:00,89.75,89.77,89.72,89.77,14300.0,69.8167,69.8322,69.7933,69.8322,14300.0
2014-06-05 14:00:00,89.77,89.84,89.74,89.81,54800.0,69.8322,69.8867,69.8089,69.8633,54800.0
2014-06-05 14:30:00,89.81,89.85,89.75,89.75,25400.0,69.8633,69.8945,69.8167,69.8167,25400.0
2014-06-05 15:00:00,89.75,89.8,89.72,89.73,41900.0,69.8167,69.8556,69.7933,69.8011,41900.0
2014-06-05 15:30:00,89.73,89.81,89.72,89.78,72900.0,69.8011,69.8633,69.7933,69.84,72900.0
2014-06-06 09:30:00,89.96,90.13,89.9,90.12,35100.0,69.98,70.1123,69.9333,70.1045,35100.0
2014-06-06 10:00:00,90.14,90.2,90.1,90.19,54000.0,70.12,70.1667,70.0889,70.1589,54000.0
2014-06-06 10:30:00,90.17,90.23,90.15,90.22,32000.0,70.1434,70.1901,70.1278,70.1823,32000.0
2014-06-06 11:00:00,90.22,90.27,90.18,90.18,20700.0,70.1823,70.2212,70.1512,70.1512,20700.0
2014-06-06 11:30:00,90.19,90.24,90.18,90.21,14500.0,70.1589,70.1978,70.1512,70.1745,14500.0
2014-06-06 12:00:00,90.19,90.23,90.19,90.22,18600.0,70.1589,70.1901,70.1589,70.1823,18600.0
2014-06-06 12:30:00,90.23,90.27,90.23,90.25,19700.0,70.1901,70.2212,70.1901,70.2056,19700.0
2014-06-06 13:00:00,90.23,90.28,90.22,90.25,18800.0,70.1901,70.2289,70.1823,70.2056,18800.0
2014-06-06 13:30:00,90.26,90.28,90.23,90.26,24800.0,70.2134,70.2289,70.1901,70.2134,24800.0
2014-06-06 14:00:00,90.26,90.26,90.23,90.23,16900.0,70.2134,70.2134,70.1901,70.1901,16900.0
2014-06-06 14:30:00,90.23,90.23,90.16,90.18,16300.0,70.1901,70.1901,70.1356,70.1512,16300.0
2014-06-06 15:00:00,90.17,90.22,90.16,90.21,33500.0,70.1434,70.1823,70.1356,70.1745,33500.0
2014-06-06 15:30:00,90.2,90.22,90.1,90.22,69300.0,70.1667,70.1823,70.0889,70.1823,69300.0
2014-06-09 09:30:00,90.22,90.44,90.2,90.37,26200.0,70.1823,70.3534,70.1667,70.299,26200.0
2014-06-09 10:00:00,90.39,90.43,90.37,90.43,27700.0,70.3145,70.3456,70.299,70.3456,27700.0
2014-06-09 10:30:00,90.42,90.45,90.37,90.44,12900.0,70.3379,70.3612,70.299,70.3534,12900.0
2014-06-09 11:00:00,90.44,90.49,90.41,90.49,28000.0,70.3534,70.3923,70.3301,70.3923,28000.0
2014-06-09 11:30:00,90.5,90.55,90.48,90.51,19600.0,70.4001,70.439,70.3845,70.4079,19600.0
2014-06-09 12:00:00,90.51,90.51,90.43,90.43,12400.0,70.4079,70.4079,70.3456,70.3456,12400.0
2014-06-09 12:30:00,90.43,90.46,90.39,90.41,22700.0,70.3456,70.369,70.3145,70.3301,22700.0
2014-06-09 13:00:00,90.41,90.43,90.36,90.36,17900.0,70.3301,70.3456,70.2912,70.2912,17900.0
2014-06-09 13:30:00,90.37,90.41,90.35,90.39,24600.0,70.299,70.3301,70.2834,70.3145,24600.0
2014-06-09 14:00:00,90.38,90.38,90.22,90.24,45100.0,70.3067,70.3067,70.1823,70.1978,45100.0
2014-06-09 14:30:00,90.26,90.32,90.19,90.31,36800.0,70.2134,70.2601,70.1589,70.2523,36800.0
2014-06-09 15:00:00,90.3,90.38,90.29,90.34,21700.0,70.2445,70.3067,70.2367,70.2756,21700.0
2014-06-09 15:30:00,90.34,90.35,90.29,90.33,105500.0,70.2756,70.2834,70.2367,70.2678,105500.0
2014-06-10 09:30:00,90.13,90.29,90.1,90.21,28200.0,70.1123,70.2367,70.0889,70.1745,28200.0
2014-06-10 10:00:00,90.23,90.27,90.1,90.27,34200.0,70.1901,70.2212,70.0889,70.2212,34200.0
2014-06-10 10:30:00,90.26,90.32,90.22,90.3,26800.0,70.2134,70.2601,70.1823,70.2445,26800.0
2014-06-10 11:00:00,90.3,90.31,90.24,90.26,17300.0,70.2445,70.2523,70.1978,70.2134,17300.0
2014-06-10 11:30:00,90.26,90.28,90.23,90.24,13700.0,70.2134,70.2289,70.1901,70.1978,13700.0
2014-06-10 12:00:00,90.23,90.24,90.16,90.23,24600.0,70.1901,70.1978,70.1356,70.1901,24600.0
2014-06-10 12:30:00,90.23,90.24,90.19,90.22,22200.0,70.1901,70.1978,70.1589,70.1823,22200.0
2014-06-10 13:00:00,90.22,90.23,90.15,90.18,19800.0,70.1823,70.1901,70.1278,70.1512,19800.0
2014-06-10 13:30:00,90.18,90.23,90.18,90.23,41900.0,70.1512,70.1901,70.1512,70.1901,41900.0
2014-06-10 14:00:00,90.25,90.29,90.23,90.28,17600.0,70.2056,70.2367,70.1901,70.2289,17600.0
2014-06-10 14:30:00,90.28,90.28,90.24,90.25,11900.0,70.2289,70.2289,70.1978,70.2056,11900.0
2014-06-10 15:00:00,90.25,90.34,90.25,90.32,32500.0,70.2056,70.2756,70.2056,70.2601,32500.0
2014-06-10 15:30:00,90.31,90.38,90.29,90.38,64900.0,70.2523,70.3067,70.2367,70.3067,64900.0
2014-06-11 09:30:00,90.06,90.11,89.97,90.05,30100.0,70.0578,70.0967,69.9878,70.05,30100.0
2014-06-11 10:00:00,90.04,90.11,89.96,89.97,36300.0,70.0423,70.0967,69.98,69.9878,36300.0
2014-06-11 10:30:00,89.97,89.99,89.89,89.9,51300.0,69.9878,70.0034,69.9256,69.9333,51300.0
2014-06-11 11:00:00,89.92,89.98,89.92,89.94,57500.0,69.9489,69.9956,69.9489,69.9645,57500.0
2014-06-11 11:30:00,89.97,90.01,89.92,90.01,31600.0,69.9878,70.0189,69.9489,70.0189,31600.0
2014-06-11 12:00:00,90.02,90.06,90.0,90.01,62900.0,70.0267,70.0578,70.0111,70.0189,62900.0
2014-06-11 12:30:00,90.02,90.03,90.0,90.02,48500.0,70.0267,70.0345,70.0111,70.0267,48500.0
2014-06-11 13:00:00,90.01,90.02,89.93,90.0,45600.0,70.0189,70.0267,69.9567,70.0111,45600.0
2014-06-11 13:30:00,90.0,90.02,89.9,89.9,24700.0,70.0111,70.0267,69.9333,69.9333,24700.0
2014-06-11 14:00:00,89.9,89.92,89.82,89.89,31000.0,69.9333,69.9489,69.8711,69.9256,31000.0
2014-06-11 14:30:00,89.88,89.96,89.88,89.93,29400.0,69.9178,69.98,69.9178,69.9567,29400.0
2014-06-11 15:00:00,89.94,90.0,89.94,90.0,28000.0,69.9645,70.0111,69.9645,70.0111,28000.0
2014-06-11 15:30:00,90.02,90.07,89.92,89.98,102500.0,70.0267,70.0656,69.9489,69.9956,102500.0
2014-06-12 09:30:00,89.87,89.95,89.77,89.82,36600.0,69.91,69.9722,69.8322,69.8711,36600.0
2014-06-12 10:00:00,89.81,89.89,89.69,89.7,56000.0,69.8633,69.9256,69.77,69.7778,56000.0
2014-06-12 10:30:00,89.75,89.75,89.61,89.66,30900.0,69.8167,69.8167,69.7078,69.7467,30900.0
2014-06-12 11:00:00,89.65,89.79,89.65,89.78,29200.0,69.7389,69.8478,69.7389,69.84,29200.0
2014-06-12 11:30:00,89.79,89.79,89.67,89.67,20600.0,69.8478,69.8478,69.7544,69.7544,20600.0
2014-06-12 12:00:00,89.66,89.77,89.62,89.75,35400.0,69.7467,69.8322,69.7155,69.8167,35400.0
2014-06-12 12:30:00,89.76,89.77,89.63,89.66,36700.0,69.8244,69.8322,69.7233,69.7467,36700.0
2014-06-12 13:00:00,89.66,89.69,89.58,89.6,26500.0,69.7467,69.77,69.6844,69.7,26500.0
2014-06-12 13:30:00,89.59,89.59,89.38,89.42,35400.0,69.6922,69.6922,69.5288,69.56,35400.0
2014-06-12 14:00:00,89.43,89.55,89.41,89.5,50200.0,69.5677,69.6611,69.5522,69.6222,50200.0
2014-06-12 14:30:00,89.51,89.51,89.44,89.47,23900.0,69.63,69.63,69.5755,69.5988,23900.0
2014-06-12 15:00:00,89.44,89.51,89.35,89.41,27700.0,69.5755,69.63,69.5055,69.5522,27700.0
2014-06-12 15:30:00,89.42,89.53,89.32,89.47,101000.0,69.56,69.6455,69.4822,69.5988,101000.0
2014-06-13 09:30:00,89.67,89.69,89.58,89.61,31000.0,69.7544,69.77,69.6844,69.7078,31000.0
2014-06-13 10:00:00,89.6,89.83,89.54,89.78,27900.0,69.7,69.8789,69.6533,69.84,27900.0
2014-06-13 10:30:00,89.79,89.93,89.78,89.84,17100.0,69.8478,69.9567,69.84,69.8867,17100.0
2014-06-13 11:00:00,89.85,89.91,89.81,89.82,20900.0,69.8945,69.9411,69.8633,69.8711,20900.0
2014-06-13 11:30:00,89.83,89.83,89.74,89.79,14400.0,69.8789,69.8789,69.8089,69.8478,14400.0
2014-06-13 12:00:00,89.79,89.85,89.78,89.83,32200.0,69.8478,69.8945,69.84,69.8789,32200.0
2014-06-13 12:30:00,89.83,89.83,89.74,89.76,17500.0,69.8789,69.8789,69.8089,69.8244,17500.0
2014-06-13 13:00:00,89.76,89.8,89.7,89.75,8800.0,69.8244,69.8556,69.7778,69.8167,8800.0
2014-06-13 13:30:00,89.77,89.8,89.72,89.78,11600.0,69.8322,69.8556,69.7933,69.84,11600.0
2014-06-13 14:00:00,89.78,89.83,89.76,89.82,20900.0,69.84,69.8789,69.8244,69.8711,20900.0
2014-06-13 14:30:00,89.83,89.83,89.79,89.81,10600.0,69.8789,69.8789,69.8478,69.8633,10600.0
2014-06-13 15:00:00,89.82,89.93,89.73,89.73,25200.0,69.8711,69.9567,69.8011,69.8011,25200.0
2014-06-13 15:30:00,89.72,89.87,89.66,89.87,80700.0,69.7933,69.91,69.7467,69.91,80700.0
2014-06-16 09:30:00,89.84,89.95,89.65,89.93,21200.0,69.8867,69.9722,69.7389,69.9567,21200.0
2014-06-16 10:00:00,89.94,90.12,89.92,90.09,47100.0,69.9645,70.1045,69.9489,70.0811,47100.0
2014-06-16 10:30:00,90.08,90.12,90.03,90.07,18000.0,70.0734,70.1045,70.0345,70.0656,18000.0
2014-06-16 11:00:00,90.07,90.08,89.82,89.84,18700.0,70.0656,70.0734,69.8711,69.8867,18700.0
2014-06-16 11:30:00,89.83,89.83,89.73,89.79,26200.0,69.8789,69.8789,69.8011,69.8478,26200.0
2014-06-16 12:00:00,89.78,89.94,89.77,89.93,11300.0,69.84,69.9645,69.8322,69.9567,11300.0
2014-06-16 12:30:00,89.93,89.94,89.87,89.93,5200.0,69.9567,69.9645,69.91,69.9567,5200.0
2014-06-16 13:00:00,89.92,90.05,89.91,90.04,16900.0,69.9489,70.05,69.9411,70.0423,16900.0
2014-06-16 13:30:00,90.04,90.09,89.97,89.98,14200.0,70.0423,70.0811,69.9878,69.9956,14200.0
2014-06-16 14:00:00,89.99,90.02,89.95,89.99,11100.0,70.0034,70.0267,69.9722,70.0034,11100.0
2014-06-16 14:30:00,89.99,90.0,89.91,89.91,8200.0,70.0034,70.0111,69.9411,69.9411,8200.0
2014-06-16 15:00:00,89.9,89.9,89.8,89.87,26700.0,69.9333,69.9333,69.8556,69.91,26700.0
2014-06-16 15:30:00,89.87,89.97,89.87,89.95,38900.0,69.91,69.9878,69.91,69.9722,38900.0
2014-06-17 09:30:00,89.84,89.97,89.72,89.91,31200.0,69.8867,69.9878,69.7933,69.9411,31200.0
2014-06-17 10:00:00,89.94,90.07,89.93,90.04,28500.0,69.9645,70.0656,69.9567,70.0423,28500.0
2014-06-17 10:30:00,90.03,90.03,89.81,89.89,39200.0,70.0345,70.0345,69.8633,69.9256,39200.0
2014-06-17 11:00:00,89.89,89.94,89.83,89.92,25500.0,69.9256,69.9645,69.8789,69.9489,25500.0
2014-06-17 11:30:00,89.96,90.04,89.96,90.04,10900.0,69.98,70.0423,69.98,70.0423,10900.0
2014-06-17 12:00:00,90.01,90.08,90.01,90.06,12000.0,70.0189,70.0734,70.0189,70.0578,12000.0
2014-06-17 12:30:00,90.07,90.18,90.07,90.16,13000.0,70.0656,70.1512,70.0656,70.1356,13000.0
2014-06-17 13:00:00,90.16,90.16,90.07,90.07,12800.0,70.1356,70.1356,70.0656,70.0656,12800.0
2014-06-17 13:30:00,90.08,90.2,90.08,90.18,30900.0,70.0734,70.1667,70.0734,70.1512,30900.0
2014-06-17 14:00:00,90.17,90.23,90.1,90.2,22700.0,70.1434,70.1901,70.0889,70.1667,22700.0
2014-06-17 14:30:00,90.2,90.22,90.16,90.21,16300.0,70.1667,70.1823,70.1356,70.1745,16300.0
2014-06-17 15:00:00,90.22,90.22,90.14,90.17,50400.0,70.1823,70.1823,70.12,70.1434,50400.0
2014-06-17 15:30:00,90.16,90.27,90.15,90.23,34300.0,70.1356,70.2212,70.1278,70.1901,34300.0
2014-06-18 09:30:00,90.24,90.35,90.14,90.32,25300.0,70.1978,70.2834,70.12,70.2601,25300.0
2014-06-18 10:00:00,90.32,90.36,90.25,90.26,27100.0,70.2601,70.2912,70.2056,70.2134,27100.0
2014-06-18 10:30:00,90.26,90.28,90.11,90.11,11600.0,70.2134,70.2289,70.0967,70.0967,11600.0
2014-06-18 11:00:00,90.08,90.18,90.08,90.18,10000.0,70.0734,70.1512,70.0734,70.1512,10000.0
2014-06-18 11:30:00,90.2,90.2,90.17,90.17,15900.0,70.1667,70.1667,70.1434,70.1434,15900.0
2014-06-18 12:00:00,90.17,90.2,90.14,90.2,8300.0,70.1434,70.1667,70.12,70.1667,8300.0
2014-06-18 12:30:00,90.18,90.29,90.18,90.28,7400.0,70.1512,70.2367,70.1512,70.2289,7400.0
2014-06-18 13:00:00,90.28,90.28,90.24,90.26,11800.0,70.2289,70.2289,70.1978,70.2134,11800.0
2014-06-18 13:30:00,90.25,90.27,90.16,90.23,30700.0,70.2056,70.2212,70.1356,70.1901,30700.0
2014-06-18 14:00:00,90.19,90.53,90.13,90.51,114400.0,70.1589,70.4234,70.1123,70.4079,114400.0
2014-06-18 14:30:00,90.52,90.63,90.48,90.6,56800.0,70.4156,70.5012,70.3845,70.4779,56800.0
2014-06-18 15:00:00,90.6,90.75,90.59,90.74,53400.0,70.4779,70.5946,70.4701,70.5868,53400.0
2014-06-18 15:30:00,90.75,90.92,90.73,90.87,83200.0,70.5946,70.7268,70.579,70.6879,83200.0
2014-06-19 09:30:00,90.97,91.02,90.87,90.96,8700.0,70.7657,70.8046,70.6879,70.7579,8700.0
2014-06-19 10:00:00,91.01,91.01,90.85,90.91,21500.0,70.7968,70.7968,70.6724,70.719,21500.0
2014-06-19 10:30:00,90.9,90.98,90.86,90.87,26900.0,70.7112,70.7735,70.6801,70.6879,26900.0
2014-06-19 11:00:00,90.88,90.91,90.83,90.88,17000.0,70.6957,70.719,70.6568,70.6957,17000.0
2014-06-19 11:30:00,90.85,90.92,90.85,90.89,14700.0,70.6724,70.7268,70.6724,70.7035,14700.0
2014-06-19 12:00:00,90.92,90.93,90.88,90.88,13300.0,70.7268,70.7346,70.6957,70.6957,13300.0
2014-06-19 12:30:00,90.87,90.91,90.87,90.87,15900.0,70.6879,70.719,70.6879,70.6879,15900.0
2014-06-19 13:00:00,90.86,90.88,90.77,90.87,29400.0,70.6801,70.6957,70.6101,70.6879,29400.0
2014-06-19 13:30:00,90.88,90.94,90.86,90.93,10600.0,70.6957,70.7424,70.6801,70.7346,10600.0
2014-06-19 14:00:00,90.89,90.98,90.89,90.96,12800.0,70.7035,70.7735,70.7035,70.7579,12800.0
2014-06-19 14:30:00,90.93,90.95,90.9,90.95,35700.0,70.7346,70.7501,70.7112,70.7501,35700.0
2014-06-19 15:00:00,90.96,91.02,90.92,91.01,19000.0,70.7579,70.8046,70.7268,70.7968,19000.0
2014-06-19 15:30:00,91.02,91.09,91.01,91.07,86500.0,70.8046,70.859,70.7968,70.8435,86500.0
2014-06-20 09:30:00,91.34,91.34,91.21,91.25,24500.0,71.0535,71.0535,70.9524,70.9835,24500.0
2014-06-20 10:00:00,91.26,91.3,91.21,91.23,31900.0,70.9913,71.0224,70.9524,70.968,31900.0
2014-06-20 10:30:00,91.22,91.29,91.21,91.29,14000.0,70.9602,71.0146,70.9524,71.0146,14000.0
2014-06-20 11:00:00,91.29,91.34,91.29,91.3,12300.0,71.0146,71.0535,71.0146,71.0224,12300.0
2014-06-20 11:30:00,91.28,91.33,91.26,91.3,16200.0,71.0069,71.0457,70.9913,71.0224,16200.0
2014-06-20 12:00:00,91.27,91.29,91.22,91.26,7800.0,70.9991,71.0146,70.9602,70.9913,7800.0
2014-06-20 12:30:00,91.26,91.27,91.22,91.22,4800.0,70.9913,70.9991,70.9602,70.9602,4800.0
2014-06-20 13:00:00,91.23,91.24,91.19,91.21,7600.0,70.968,70.9757,70.9368,70.9524,7600.0
2014-06-20 13:30:00,91.21,91.23,91.18,91.23,6300.0,70.9524,70.968,70.9291,70.968,6300.0
2014-06-20 14:00:00,91.21,91.26,91.2,91.25,7500.0,70.9524,70.9913,70.9446,70.9835,7500.0
2014-06-20 14:30:00,91.26,91.26,91.19,91.22,17000.0,70.9913,70.9913,70.9368,70.9602,17000.0
2014-06-20 15:00:00,91.22,91.24,91.18,91.23,29300.0,70.9602,70.9757,70.9291,70.968,29300.0
2014-06-20 15:30:00,91.25,91.31,91.25,91.31,113100.0,70.9835,71.0302,70.9835,71.0302,113100.0
2014-06-23 09:30:00,91.32,91.32,91.18,91.31,30800.0,71.038,71.038,70.9291,71.0302,30800.0
2014-06-23 10:00:00,91.31,91.39,91.29,91.33,22000.0,71.0302,71.0924,71.0146,71.0457,22000.0
2014-06-23 10:30:00,91.36,91.38,91.24,91.25,25600.0,71.0691,71.0846,70.9757,70.9835,25600.0
2014-06-23 11:00:00,91.26,91.28,91.18,91.18,9100.0,70.9913,71.0069,70.9291,70.9291,9100.0
2014-06-23 11:30:00,91.16,91.23,91.16,91.22,14000.0,70.9135,70.968,70.9135,70.9602,14000.0
2014-06-23 12:00:00,91.21,91.25,91.21,91.25,9200.0,70.9524,70.9835,70.9524,70.9835,9200.0
2014-06-23 12:30:00,91.24,91.27,91.23,91.27,4100.0,70.9757,70.9991,70.968,70.9991,4100.0
2014-06-23 13:00:00,91.26,91.26,91.18,91.2,16600.0,70.9913,70.9913,70.9291,70.9446,16600.0
2014-06-23 13:30:00,91.2,91.22,91.18,91.2,6100.0,70.9446,70.9602,70.9291,70.9446,6100.0
2014-06-23 14:00:00,91.22,91.26,91.19,91.22,4500.0,70.9602,70.9913,70.9368,70.9602,4500.0
2014-06-23 14:30:00,91.23,91.26,91.21,91.26,12100.0,70.968,70.9913,70.9524,70.9913,12100.0
2014-06-23 15:00:00,91.27,91.29,91.23,91.28,15600.0,70.9991,71.0146,70.968,71.0069,15600.0
2014-06-23 15:30:00,91.29,91.37,91.25,91.33,77000.0,71.0146,71.0769,70.9835,71.0457,77000.0
2014-06-24 09:30:00,90.66,90.79,90.63,90.69,24900.0,70.8846,70.9863,70.8612,70.9081,24900.0
2014-06-24 10:00:00,90.7,90.93,90.7,90.93,44000.0,70.9159,71.0957,70.9159,71.0957,44000.0
2014-06-24 10:30:00,90.95,91.0,90.94,91.0,30200.0,71.1114,71.1505,71.1036,71.1505,30200.0
2014-06-24 11:00:00,91.02,91.04,90.97,90.98,20500.0,71.1661,71.1817,71.127,71.1348,20500.0
2014-06-24 11:30:00,90.99,91.0,90.96,90.98,53300.0,71.1426,71.1505,71.1192,71.1348,53300.0
2014-06-24 12:00:00,90.99,90.99,90.93,90.95,10800.0,71.1426,71.1426,71.0957,71.1114,10800.0
2014-06-24 12:30:00,90.94,90.94,90.87,90.87,6700.0,71.1036,71.1036,71.0488,71.0488,6700.0
2014-06-24 13:00:00,90.87,90.87,90.66,90.74,31900.0,71.0488,71.0488,70.8846,70.9472,31900.0
2014-06-24 13:30:00,90.72,90.76,90.62,90.63,37900.0,70.9315,70.9628,70.8534,70.8612,37900.0
2014-06-24 14:00:00,90.63,90.72,90.54,90.55,20200.0,70.8612,70.9315,70.7908,70.7986,20200.0
2014-06-24 14:30:00,90.56,90.58,90.49,90.54,39200.0,70.8064,70.8221,70.7517,70.7908,39200.0
2014-06-24 15:00:00,90.51,90.51,90.21,90.25,93800.0,70.7673,70.7673,70.5328,70.5641,93800.0
2014-06-24 15:30:00,90.27,90.36,90.18,90.26,87400.0,70.5797,70.6501,70.5093,70.5719,87400.0
2014-06-25 09:30:00,90.1,90.33,90.04,90.27,32700.0,70.4468,70.6266,70.3999,70.5797,32700.0
2014-06-25 10:00:00,90.29,90.33,90.12,90.19,29400.0,70.5953,70.6266,70.4624,70.5171,29400.0
2014-06-25 10:30:00,90.16,90.4,90.13,90.4,32000.0,70.4937,70.6813,70.4702,70.6813,32000.0
2014-06-25 11:00:00,90.4,90.41,90.26,90.3,19700.0,70.6813,70.6892,70.5719,70.6032,19700.0
2014-06-25 11:30:00,90.32,90.32,90.2,90.27,38200.0,70.6188,70.6188,70.525,70.5797,38200.0
2014-06-25 12:00:00,90.25,90.28,90.21,90.25,10100.0,70.5641,70.5875,70.5328,70.5641,10100.0
2014-06-25 12:30:00,90.25,90.28,90.23,90.27,11400.0,70.5641,70.5875,70.5484,70.5797,11400.0
2014-06-25 13:00:00,90.26,90.37,90.26,90.31,12300.0,70.5719,70.6579,70.5719,70.611,12300.0
2014-06-25 13:30:00,90.31,90.41,90.29,90.39,10400.0,70.611,70.6892,70.5953,70.6735,10400.0
2014-06-25 14:00:00,90.38,90.43,90.34,90.42,13800.0,70.6657,70.7048,70.6344,70.697,13800.0
2014-06-25 14:30:00,90.41,90.44,90.33,90.35,19200.0,70.6892,70.7126,70.6266,70.6422,19200.0
2014-06-25 15:00:00,90.33,90.4,90.32,90.37,21100.0,70.6266,70.6813,70.6188,70.6579,21100.0
2014-06-25 15:30:00,90.39,90.49,90.38,90.44,25200.0,70.6735,70.7517,70.6657,70.7126,25200.0
2014-06-26 09:30:00,90.44,90.44,89.75,89.87,66000.0,70.7126,70.7126,70.1731,70.2669,66000.0
2014-06-26 10:00:00,89.84,90.03,89.84,89.99,22800.0,70.2435,70.392,70.2435,70.3608,22800.0
2014-06-26 10:30:00,90.0,90.02,89.89,89.97,13700.0,70.3686,70.3842,70.2826,70.3451,13700.0
2014-06-26 11:00:00,89.99,90.11,89.95,90.0,21000.0,70.3608,70.4546,70.3295,70.3686,21000.0
2014-06-26 11:30:00,90.03,90.08,89.95,90.05,18600.0,70.392,70.4311,70.3295,70.4077,18600.0
2014-06-26 12:00:00,90.08,90.09,90.01,90.06,12200.0,70.4311,70.439,70.3764,70.4155,12200.0
2014-06-26 12:30:00,90.05,90.1,90.03,90.03,7200.0,70.4077,70.4468,70.392,70.392,7200.0
2014-06-26 13:00:00,90.01,90.25,90.01,90.24,7600.0,70.3764,70.5641,70.3764,70.5562,7600.0
2014-06-26 13:30:00,90.26,90.31,90.23,90.24,14100.0,70.5719,70.611,70.5484,70.5562,14100.0
2014-06-26 14:00:00,90.27,90.29,90.22,90.29,12500.0,70.5797,70.5953,70.5406,70.5953,12500.0
2014-06-26 14:30:00,90.27,90.27,90.22,90.26,11600.0,70.5797,70.5797,70.5406,70.5719,11600.0
2014-06-26 15:00:00,90.26,90.35,90.24,90.32,23800.0,70.5719,70.6422,70.5562,70.6188,23800.0
2014-06-26 15:30:00,90.3,90.34,90.26,90.32,34200.0,70.6032,70.6344,70.5719,70.6188,34200.0
2014-06-27 09:30:00,90.08,90.22,90.05,90.17,26200.0,70.4311,70.5406,70.4077,70.5015,26200.0
2014-06-27 10:00:00,90.19,90.2,90.07,90.18,24400.0,70.5171,70.525,70.4233,70.5093,24400.0
2014-06-27 10:30:00,90.21,90.28,90.19,90.25,24600.0,70.5328,70.5875,70.5171,70.5641,24600.0
2014-06-27 11:00:00,90.27,90.31,90.2,90.26,16700.0,70.5797,70.611,70.525,70.5719,16700.0
2014-06-27 11:30:00,90.25,90.26,90.21,90.24,31800.0,70.5641,70.5719,70.5328,70.5562,31800.0
2014-06-27 12:00:00,90.25,90.26,90.19,90.19,18400.0,70.5641,70.5719,70.5171,70.5171,18400.0
2014-06-27 12:30:00,90.19,90.22,90.14,90.16,29600.0,70.5171,70.5406,70.4781,70.4937,29600.0
2014-06-27 13:00:00,90.16,90.16,89.99,90.06,70600.0,70.4937,70.4937,70.3608,70.4155,70600.0
2014-06-27 13:30:00,90.04,90.11,90.03,90.09,16200.0,70.3999,70.4546,70.392,70.439,16200.0
2014-06-27 14:00:00,90.09,90.2,90.09,90.15,33900.0,70.439,70.525,70.439,70.4859,33900.0
2014-06-27 14:30:00,90.16,90.2,90.04,90.04,26900.0,70.4937,70.525,70.3999,70.3999,26900.0
2014-06-27 15:00:00,90.05,90.22,90.05,90.21,40200.0,70.4077,70.5406,70.4077,70.5328,40200.0
2014-06-27 15:30:00,90.22,90.43,90.22,90.4,69200.0,70.5406,70.7048,70.5406,70.6813,69200.0
2014-06-30 09:30:00,90.39,90.41,90.24,90.35,20500.0,70.6735,70.6892,70.5562,70.6422,20500.0
2014-06-30 10:00:00,90.37,90.55,90.36,90.51,29200.0,70.6579,70.7986,70.6501,70.7673,29200.0
2014-06-30 10:30:00,90.51,90.53,90.34,90.36,32600.0,70.7673,70.783,70.6344,70.6501,32600.0
2014-06-30 11:00:00,90.36,90.49,90.28,90.45,36200.0,70.6501,70.7517,70.5875,70.7204,36200.0
2014-06-30 11:30:00,90.44,90.44,90.36,90.39,36400.0,70.7126,70.7126,70.6501,70.6735,36400.0
2014-06-30 12:00:00,90.39,90.42,90.38,90.42,11700.0,70.6735,70.697,70.6657,70.697,11700.0
2014-06-30 12:30:00,90.41,90.43,90.39,90.4,11200.0,70.6892,70.7048,70.6735,70.6813,11200.0
2014-06-30 13:00:00,90.4,90.45,90.39,90.43,19600.0,70.6813,70.7204,70.6735,70.7048,19600.0
2014-06-30 13:30:00,90.42,90.46,90.41,90.43,33600.0,70.697,70.7283,70.6892,70.7048,33600.0
2014-06-30 14:00:00,90.42,90.5,90.42,90.47,20000.0,70.697,70.7595,70.697,70.7361,20000.0
2014-06-30 14:30:00,90.5,90.5,90.35,90.35,59900.0,70.7595,70.7595,70.6422,70.6422,59900.0
2014-06-30 15:00:00,90.35,90.42,90.33,90.4,33300.0,70.6422,70.697,70.6266,70.6813,33300.0
2014-06-30 15:30:00,90.41,90.41,90.25,90.33,106000.0,70.6892,70.6892,70.5641,70.6266,106000.0
2014-07-01 09:30:00,90.46,90.69,90.46,90.67,55000.0,70.7283,70.9081,70.7283,70.8924,55000.0
2014-07-01 10:00:00,90.66,90.79,90.58,90.65,42000.0,70.8846,70.9863,70.8221,70.8768,42000.0
2014-07-01 10:30:00,90.69,90.79,90.67,90.76,36100.0,70.9081,70.9863,70.8924,70.9628,36100.0
2014-07-01 11:00:00,90.75,90.83,90.73,90.82,84500.0,70.955,71.0175,70.9394,71.0097,84500.0
2014-07-01 11:30:00,90.81,90.87,90.77,90.8,62100.0,71.0019,71.0488,70.9706,70.9941,62100.0
2014-07-01 12:00:00,90.79,90.82,90.78,90.81,22900.0,70.9863,71.0097,70.9785,71.0019,22900.0
2014-07-01 12:30:00,90.81,90.9,90.81,90.88,21000.0,71.0019,71.0723,71.0019,71.0566,21000.0
2014-07-01 13:00:00,90.88,91.03,90.88,91.02,31000.0,71.0566,71.1739,71.0566,71.1661,31000.0
2014-07-01 13:30:00,91.01,91.02,90.95,90.97,29100.0,71.1583,71.1661,71.1114,71.127,29100.0
2014-07-01 14:00:00,90.96,90.98,90.89,90.89,80300.0,71.1192,71.1348,71.0645,71.0645,80300.0
2014-07-01 14:30:00,90.9,90.94,90.84,90.88,67700.0,71.0723,71.1036,71.0254,71.0566,67700.0
2014-07-01 15:00:00,90.86,90.92,90.8,90.87,51100.0,71.041,71.0879,70.9941,71.0488,51100.0
2014-07-01 15:30:00,90.87,90.92,90.77,90.78,97000.0,71.0488,71.0879,70.9706,70.9785,97000.0
2014-07-02 09:30:00,90.8,90.91,90.69,90.78,82900.0,70.9941,71.0801,70.9081,70.9785,82900.0
2014-07-02 10:00:00,90.78,90.85,90.74,90.8,28300.0,70.9785,71.0332,70.9472,70.9941,28300.0
2014-07-02 10:30:00,90.83,90.9,90.79,90.87,39400.0,71.0175,71.0723,70.9863,71.0488,39400.0
2014-07-02 11:00:00,90.86,90.95,90.81,90.85,43400.0,71.041,71.1114,71.0019,71.0332,43400.0
2014-07-02 11:30:00,90.86,90.87,90.81,90.82,20000.0,71.041,71.0488,71.0019,71.0097,20000.0
2014-07-02 12:00:00,90.82,90.84,90.79,90.8,11600.0,71.0097,71.0254,70.9863,70.9941,11600.0
2014-07-02 12:30:00,90.81,90.81,90.74,90.79,15900.0,71.0019,71.0019,70.9472,70.9863,15900.0
2014-07-02 13:00:00,90.8,90.8,90.74,90.79,10600.0,70.9941,70.9941,70.9472,70.9863,10600.0
2014-07-02 13:30:00,90.79,90.81,90.74,90.77,7600.0,70.9863,71.0019,70.9472,70.9706,7600.0
2014-07-02 14:00:00,90.78,90.81,90.77,90.79,24200.0,70.9785,71.0019,70.9706,70.9863,24200.0
2014-07-02 14:30:00,90.79,90.84,90.76,90.79,30700.0,70.9863,71.0254,70.9628,70.9863,30700.0
2014-07-02 15:00:00,90.8,90.81,90.76,90.76,20000.0,70.9941,71.0019,70.9628,70.9628,20000.0
2014-07-02 15:30:00,90.77,90.82,90.77,90.82,51500.0,70.9706,71.0097,70.9706,71.0097,51500.0
2014-07-03 09:30:00,91.05,91.22,91.03,91.16,42100.0,71.1896,71.3225,71.1739,71.2756,42100.0
2014-07-03 10:00:00,91.16,91.22,91.12,91.15,14500.0,71.2756,71.3225,71.2443,71.2677,14500.0
2014-07-03 10:30:00,91.17,91.19,91.14,91.16,15600.0,71.2834,71.299,71.2599,71.2756,15600.0
2014-07-03 11:00:00,91.17,91.21,91.14,91.2,29400.0,71.2834,71.3147,71.2599,71.3068,29400.0
2014-07-03 11:30:00,91.2,91.25,91.2,91.24,16000.0,71.3068,71.3459,71.3068,71.3381,16000.0
2014-07-03 12:00:00,91.25,91.31,91.24,91.28,26100.0,71.3459,71.3928,71.3381,71.3694,26100.0
2014-07-03 12:30:00,91.3,91.3,91.2,91.29,101100.0,71.385,71.385,71.3068,71.3772,101100.0
2014-07-07 09:30:00,91.08,91.08,90.94,90.98,40600.0,71.213,71.213,71.1036,71.1348,40600.0
2014-07-07 10:00:00,90.98,91.1,90.94,91.07,29200.0,71.1348,71.2287,71.1036,71.2052,29200.0
2014-07-07 10:30:00,91.06,91.06,90.88,90.89,39600.0,71.1974,71.1974,71.0566,71.0645,39600.0
2014-07-07 11:00:00,90.89,90.92,90.85,90.9,26400.0,71.0645,71.0879,71.0332,71.0723,26400.0
2014-07-07 11:30:00,90.89,90.9,90.84,90.88,19500.0,71.0645,71.0723,71.0254,71.0566,19500.0
2014-07-07 12:00:00,90.94,90.97,90.91,90.91,8300.0,71.1036,71.127,71.0801,71.0801,8300.0
2014-07-07 12:30:00,90.91,90.91,90.84,90.86,12300.0,71.0801,71.0801,71.0254,71.041,12300.0
2014-07-07 13:00:00,90.87,90.92,90.86,90.91,11200.0,71.0488,71.0879,71.041,71.0801,11200.0
2014-07-07 13:30:00,90.92,91.0,90.92,90.96,9600.0,71.0879,71.1505,71.0879,71.1192,9600.0
2014-07-07 14:00:00,90.97,90.97,90.91,90.91,17200.0,71.127,71.127,71.0801,71.0801,17200.0
2014-07-07 14:30:00,90.9,90.92,90.81,90.9,28300.0,71.0723,71.0879,71.0019,71.0723,28300.0
2014-07-07 15:00:00,90.9,90.93,90.88,90.92,23100.0,71.0723,71.0957,71.0566,71.0879,23100.0
2014-07-07 15:30:00,90.91,90.96,90.89,90.96,55500.0,71.0801,71.1192,71.0645,71.1192,55500.0
2014-07-08 09:30:00,90.83,90.83,90.58,90.69,115100.0,71.0175,71.0175,70.8221,70.9081,115100.0
2014-07-08 10:00:00,90.69,90.69,90.52,90.62,36100.0,70.9081,70.9081,70.7752,70.8534,36100.0
2014-07-08 10:30:00,90.6,90.68,90.51,90.63,148700.0,70.8377,70.9003,70.7673,70.8612,148700.0
2014-07-08 11:00:00,90.61,90.62,90.43,90.43,67800.0,70.8455,70.8534,70.7048,70.7048,67800.0
2014-07-08 11:30:00,90.42,90.58,90.42,90.55,35500.0,70.697,70.8221,70.697,70.7986,35500.0
2014-07-08 12:00:00,90.54,90.55,90.41,90.47,35400.0,70.7908,70.7986,70.6892,70.7361,35400.0
2014-07-08 12:30:00,90.51,90.54,90.42,90.53,21500.0,70.7673,70.7908,70.697,70.783,21500.0
2014-07-08 13:00:00,90.53,90.64,90.48,90.61,23000.0,70.783,70.869,70.7439,70.8455,23000.0
2014-07-08 13:30:00,90.62,90.72,90.62,90.67,10900.0,70.8534,70.9315,70.8534,70.8924,10900.0
2014-07-08 14:00:00,90.66,90.67,90.61,90.65,17100.0,70.8846,70.8924,70.8455,70.8768,17100.0
2014-07-08 14:30:00,90.63,90.64,90.58,90.58,19100.0,70.8612,70.869,70.8221,70.8221,19100.0
2014-07-08 15:00:00,90.57,90.58,90.49,90.53,39200.0,70.8143,70.8221,70.7517,70.783,39200.0
2014-07-08 15:30:00,90.54,90.55,90.49,90.53,60900.0,70.7908,70.7986,70.7517,70.783,60900.0
2014-07-09 09:30:00,90.77,90.83,90.64,90.65,30100.0,70.9706,71.0175,70.869,70.8768,30100.0
2014-07-09 10:00:00,90.66,90.73,90.62,90.71,26300.0,70.8846,70.9394,70.8534,70.9237,26300.0
2014-07-09 10:30:00,90.73,90.84,90.7,90.76,25700.0,70.9394,71.0254,70.9159,70.9628,25700.0
2014-07-09 11:00:00,90.76,90.76,90.65,90.75,14000.0,70.9628,70.9628,70.8768,70.955,14000.0
2014-07-09 11:30:00,90.74,90.74,90.65,90.67,9600.0,70.9472,70.9472,70.8768,70.8924,9600.0
2014-07-09 12:00:00,90.68,90.71,90.65,90.68,15700.0,70.9003,70.9237,70.8768,70.9003,15700.0
2014-07-09 12:30:00,90.69,90.73,90.66,90.71,14400.0,70.9081,70.9394,70.8846,70.9237,14400.0
2014-07-09 13:00:00,90.71,90.76,90.71,90.73,16700.0,70.9237,70.9628,70.9237,70.9394,16700.0
2014-07-09 13:30:00,90.73,90.76,90.72,90.73,30100.0,70.9394,70.9628,70.9315,70.9394,30100.0
2014-07-09 14:00:00,90.71,90.91,90.6,90.87,58400.0,70.9237,71.0801,70.8377,71.0488,58400.0
2014-07-09 14:30:00,90.88,90.9,90.82,90.86,23700.0,71.0566,71.0723,71.0097,71.041,23700.0
2014-07-09 15:00:00,90.87,90.96,90.87,90.9,26700.0,71.0488,71.1192,71.0488,71.0723,26700.0
2014-07-09 15:30:00,90.9,90.95,90.83,90.89,49800.0,71.0723,71.1114,71.0175,71.0645,49800.0
2014-07-10 09:30:00,90.11,90.29,90.04,90.25,51500.0,70.4546,70.5953,70.3999,70.5641,51500.0
2014-07-10 10:00:00,90.26,90.39,90.23,90.37,33800.0,70.5719,70.6735,70.5484,70.6579,33800.0
2014-07-10 10:30:00,90.36,90.48,90.28,90.46,58500.0,70.6501,70.7439,70.5875,70.7283,58500.0
2014-07-10 11:00:00,90.48,90.53,90.4,90.42,62500.0,70.7439,70.783,70.6813,70.697,62500.0
2014-07-10 11:30:00,90.42,90.46,90.38,90.46,56600.0,70.697,70.7283,70.6657,70.7283,56600.0
2014-07-10 12:00:00,90.45,90.56,90.42,90.53,45100.0,70.7204,70.8064,70.697,70.783,45100.0
2014-07-10 12:30:00,90.55,90.56,90.47,90.48,41600.0,70.7986,70.8064,70.7361,70.7439,41600.0
2014-07-10 13:00:00,90.5,90.65,90.48,90.65,49000.0,70.7595,70.8768,70.7439,70.8768,49000.0
2014-07-10 13:30:00,90.66,90.73,90.62,90.62,20400.0,70.8846,70.9394,70.8534,70.8534,20400.0
2014-07-10 14:00:00,90.64,90.68,90.6,90.64,15700.0,70.869,70.9003,70.8377,70.869,15700.0
2014-07-10 14:30:00,90.68,90.68,90.5,90.52,63500.0,70.9003,70.9003,70.7595,70.7752,63500.0
2014-07-10 15:00:00,90.5,90.59,90.44,90.59,70600.0,70.7595,70.8299,70.7126,70.8299,70600.0
2014-07-10 15:30:00,90.57,90.64,90.54,90.57,39900.0,70.8143,70.869,70.7908,70.8143,39900.0
2014-07-11 09:30:00,90.46,90.5,90.25,90.34,39500.0,70.7283,70.7595,70.5641,70.6344,39500.0
2014-07-11 10:00:00,90.32,90.47,90.23,90.45,48000.0,70.6188,70.7361,70.5484,70.7204,48000.0
2014-07-11 10:30:00,90.46,90.46,90.33,90.38,18900.0,70.7283,70.7283,70.6266,70.6657,18900.0
2014-07-11 11:00:00,90.39,90.4,90.28,90.33,14600.0,70.6735,70.6813,70.5875,70.6266,14600.0
2014-07-11 11:30:00,90.34,90.41,90.3,90.32,17800.0,70.6344,70.6892,70.6032,70.6188,17800.0
2014-07-11 12:00:00,90.3,90.36,90.3,90.32,13600.0,70.6032,70.6501,70.6032,70.6188,13600.0
2014-07-11 12:30:00,90.31,90.38,90.31,90.38,10400.0,70.611,70.6657,70.611,70.6657,10400.0
2014-07-11 13:00:00,90.4,90.46,90.4,90.45,8800.0,70.6813,70.7283,70.6813,70.7204,8800.0
2014-07-11 13:30:00,90.45,90.45,90.4,90.44,21700.0,70.7204,70.7204,70.6813,70.7126,21700.0
2014-07-11 14:00:00,90.43,90.51,90.42,90.5,21600.0,70.7048,70.7673,70.697,70.7595,21600.0
2014-07-11 14:30:00,90.5,90.53,90.47,90.49,11100.0,70.7595,70.783,70.7361,70.7517,11100.0
2014-07-11 15:00:00,90.49,90.56,90.46,90.55,31500.0,70.7517,70.8064,70.7283,70.7986,31500.0
2014-07-11 15:30:00,90.55,90.61,90.52,90.55,42300.0,70.7986,70.8455,70.7752,70.7986,42300.0
2014-07-14 09:30:00,91.03,91.08,90.97,90.97,25400.0,71.1739,71.213,71.127,71.127,25400.0
2014-07-14 10:00:00,91.0,91.03,90.96,90.97,16100.0,71.1505,71.1739,71.1192,71.127,16100.0
2014-07-14 10:30:00,90.97,91.01,90.95,90.98,39200.0,71.127,71.1583,71.1114,71.1348,39200.0
2014-07-14 11:00:00,90.98,91.01,90.96,90.99,18400.0,71.1348,71.1583,71.1192,71.1426,18400.0
2014-07-14 11:30:00,91.01,91.01,90.95,90.96,15100.0,71.1583,71.1583,71.1114,71.1192,15100.0
2014-07-14 12:00:00,90.95,90.97,90.93,90.96,17800.0,71.1114,71.127,71.0957,71.1192,17800.0
2014-07-14 12:30:00,90.95,90.97,90.88,90.92,30600.0,71.1114,71.127,71.0566,71.0879,30600.0
2014-07-14 13:00:00,90.91,90.92,90.88,90.89,148200.0,71.0801,71.0879,71.0566,71.0645,148200.0
2014-07-14 13:30:00,90.89,90.92,90.88,90.9,114900.0,71.0645,71.0879,71.0566,71.0723,114900.0
2014-07-14 14:00:00,90.91,90.94,90.87,90.89,39900.0,71.0801,71.1036,71.0488,71.0645,39900.0
2014-07-14 14:30:00,90.87,90.91,90.86,90.91,27900.0,71.0488,71.0801,71.041,71.0801,27900.0
2014-07-14 15:00:00,90.9,90.9,90.84,90.86,16700.0,71.0723,71.0723,71.0254,71.041,16700.0
2014-07-14 15:30:00,90.84,90.89,90.83,90.88,56900.0,71.0254,71.0645,71.0175,71.0566,56900.0
2014-07-15 09:30:00,90.99,91.2,90.99,91.04,59500.0,71.1426,71.3068,71.1426,71.1817,59500.0
2014-07-15 10:00:00,91.05,91.17,90.95,91.04,54300.0,71.1896,71.2834,71.1114,71.1817,54300.0
2014-07-15 10:30:00,91.04,91.07,90.69,90.85,80500.0,71.1817,71.2052,70.9081,71.0332,80500.0
2014-07-15 11:00:00,90.84,90.97,90.78,90.89,41400.0,71.0254,71.127,70.9785,71.0645,41400.0
2014-07-15 11:30:00,90.89,90.89,90.65,90.66,58300.0,71.0645,71.0645,70.8768,70.8846,58300.0
2014-07-15 12:00:00,90.66,90.78,90.6,90.76,47400.0,70.8846,70.9785,70.8377,70.9628,47400.0
2014-07-15 12:30:00,90.76,90.87,90.75,90.8,16500.0,70.9628,71.0488,70.955,70.9941,16500.0
2014-07-15 13:00:00,90.79,90.98,90.78,90.89,32700.0,70.9863,71.1348,70.9785,71.0645,32700.0
2014-07-15 13:30:00,90.9,90.97,90.89,90.89,24800.0,71.0723,71.127,71.0645,71.0645,24800.0
2014-07-15 14:00:00,90.9,91.04,90.89,91.02,45300.0,71.0723,71.1817,71.0645,71.1661,45300.0
2014-07-15 14:30:00,91.02,91.02,90.96,91.02,30000.0,71.1661,71.1661,71.1192,71.1661,30000.0
2014-07-15 15:00:00,91.02,91.03,90.9,90.94,39400.0,71.1661,71.1739,71.0723,71.1036,39400.0
2014-07-15 15:30:00,90.93,90.98,90.91,90.96,78900.0,71.0957,71.1348,71.0801,71.1192,78900.0
2014-07-16 09:30:00,91.3,91.42,91.21,91.29,31200.0,71.385,71.4789,71.3147,71.3772,31200.0
2014-07-16 10:00:00,91.31,91.36,91.26,91.29,52600.0,71.3928,71.4319,71.3538,71.3772,52600.0
2014-07-16 10:30:00,91.29,91.3,91.17,91.23,29600.0,71.3772,71.385,71.2834,71.3303,29600.0
2014-07-16 11:00:00,91.2,91.29,91.2,91.26,12500.0,71.3068,71.3772,71.3068,71.3538,12500.0
2014-07-16 11:30:00,91.23,91.25,91.14,91.22,30900.0,71.3303,71.3459,71.2599,71.3225,30900.0
2014-07-16 12:00:00,91.21,91.34,91.21,91.34,21200.0,71.3147,71.4163,71.3147,71.4163,21200.0
2014-07-16 12:30:00,91.34,91.37,91.32,91.35,29000.0,71.4163,71.4398,71.4007,71.4241,29000.0
2014-07-16 13:00:00,91.35,91.39,91.35,91.39,30900.0,71.4241,71.4554,71.4241,71.4554,30900.0
2014-07-16 13:30:00,91.39,91.41,91.35,91.41,7000.0,71.4554,71.471,71.4241,71.471,7000.0
2014-07-16 14:00:00,91.4,91.45,91.4,91.44,17500.0,71.4632,71.5023,71.4632,71.4945,17500.0
2014-07-16 14:30:00,91.44,91.45,91.35,91.36,53200.0,71.4945,71.5023,71.4241,71.4319,53200.0
2014-07-16 15:00:00,91.34,91.41,91.34,91.41,24100.0,71.4163,71.471,71.4163,71.471,24100.0
2014-07-16 15:30:00,91.4,91.47,91.36,91.44,71800.0,71.4632,71.5179,71.4319,71.4945,71800.0
2014-07-17 09:30:00,91.17,91.37,91.12,91.37,47700.0,71.2834,71.4398,71.2443,71.4398,47700.0
2014-07-17 10:00:00,91.38,91.51,91.33,91.51,35300.0,71.4476,71.5492,71.4085,71.5492,35300.0
2014-07-17 10:30:00,91.52,91.52,91.37,91.37,44400.0,71.557,71.557,71.4398,71.4398,44400.0
2014-07-17 11:00:00,91.38,91.39,91.02,91.03,76300.0,71.4476,71.4554,71.1661,71.1739,76300.0
2014-07-17 11:30:00,91.02,91.16,90.95,91.01,72500.0,71.1661,71.2756,71.1114,71.1583,72500.0
2014-07-17 12:00:00,91.02,91.04,90.84,91.02,90600.0,71.1661,71.1817,71.0254,71.1661,90600.0
2014-07-17 12:30:00,91.02,91.15,91.01,91.14,26100.0,71.1661,71.2677,71.1583,71.2599,26100.0
2014-07-17 13:00:00,91.16,91.29,91.13,91.16,37900.0,71.2756,71.3772,71.2521,71.2756,37900.0
2014-07-17 13:30:00,91.16,91.2,91.0,91.06,41600.0,71.2756,71.3068,71.1505,71.1974,41600.0
2014-07-17 14:00:00,91.05,91.05,90.89,90.9,46500.0,71.1896,71.1896,71.0645,71.0723,46500.0
2014-07-17 14:30:00,90.94,91.01,90.89,90.94,27600.0,71.1036,71.1583,71.0645,71.1036,27600.0
2014-07-17 15:00:00,90.93,90.93,90.61,90.61,114100.0,71.0957,71.0957,70.8455,70.8455,114100.0
2014-07-17 15:30:00,90.62,90.67,90.4,90.49,177100.0,70.8534,70.8924,70.6813,70.7517,177100.0
2014-07-18 09:30:00,90.78,90.82,90.65,90.73,46200.0,70.9785,71.0097,70.8768,70.9394,46200.0
2014-07-18 10:00:00,90.73,90.78,90.66,90.78,43400.0,70.9394,70.9785,70.8846,70.9785,43400.0
2014-07-18 10:30:00,90.78,90.96,90.74,90.95,35000.0,70.9785,71.1192,70.9472,71.1114,35000.0
2014-07-18 11:00:00,90.96,90.97,90.89,90.9,12900.0,71.1192,71.127,71.0645,71.0723,12900.0
2014-07-18 11:30:00,90.91,91.07,90.91,91.0,40200.0,71.0801,71.2052,71.0801,71.1505,40200.0
2014-07-18 12:00:00,91.0,91.12,91.0,91.12,7900.0,71.1505,71.2443,71.1505,71.2443,7900.0
2014-07-18 12:30:00,91.12,91.12,91.08,91.09,41800.0,71.2443,71.2443,71.213,71.2208,41800.0
2014-07-18 13:00:00,91.07,91.07,90.97,90.97,18800.0,71.2052,71.2052,71.127,71.127,18800.0
2014-07-18 13:30:00,90.95,91.08,90.95,91.08,13100.0,71.1114,71.213,71.1114,71.213,13100.0
2014-07-18 14:00:00,91.07,91.19,91.03,91.19,28100.0,71.2052,71.299,71.1739,71.299,28100.0
2014-07-18 14:30:00,91.19,91.21,91.15,91.16,17600.0,71.299,71.3147,71.2677,71.2756,17600.0
2014-07-18 15:00:00,91.15,91.29,91.15,91.22,68100.0,71.2677,71.3772,71.2677,71.3225,68100.0
2014-07-18 15:30:00,91.21,91.24,91.15,91.19,53700.0,71.3147,71.3381,71.2677,71.299,53700.0
2014-07-21 09:30:00,90.93,90.98,90.79,90.96,22000.0,71.0957,71.1348,70.9863,71.1192,22000.0
2014-07-21 10:00:00,90.96,90.97,90.81,90.86,32200.0,71.1192,71.127,71.0019,71.041,32200.0
2014-07-21 10:30:00,90.85,90.85,90.64,90.69,19300.0,71.0332,71.0332,70.869,70.9081,19300.0
2014-07-21 11:00:00,90.67,90.85,90.64,90.84,21900.0,70.8924,71.0332,70.869,71.0254,21900.0
2014-07-21 11:30:00,90.83,90.89,90.77,90.89,22500.0,71.0175,71.0645,70.9706,71.0645,22500.0
2014-07-21 12:00:00,90.89,90.9,90.84,90.85,5500.0,71.0645,71.0723,71.0254,71.0332,5500.0
2014-07-21 12:30:00,90.84,90.9,90.84,90.85,15300.0,71.0254,71.0723,71.0254,71.0332,15300.0
2014-07-21 13:00:00,90.85,91.0,90.85,91.0,13000.0,71.0332,71.1505,71.0332,71.1505,13000.0
2014-07-21 13:30:00,91.0,91.07,90.97,91.04,62600.0,71.1505,71.2052,71.127,71.1817,62600.0
2014-07-21 14:00:00,91.05,91.08,91.0,91.03,17800.0,71.1896,71.213,71.1505,71.1739,17800.0
2014-07-21 14:30:00,91.02,91.11,91.0,91.09,19500.0,71.1661,71.2365,71.1505,71.2208,19500.0
2014-07-21 15:00:00,91.09,91.14,91.07,91.13,21900.0,71.2208,71.2599,71.2052,71.2521,21900.0
2014-07-21 15:30:00,91.13,91.13,91.04,91.08,45700.0,71.2521,71.2521,71.1817,71.213,45700.0
2014-07-22 09:30:00,91.3,91.43,91.29,91.38,30300.0,71.385,71.4867,71.3772,71.4476,30300.0
2014-07-22 10:00:00,91.39,91.47,91.36,91.44,16900.0,71.4554,71.5179,71.4319,71.4945,16900.0
2014-07-22 10:30:00,91.47,91.47,91.4,91.45,13900.0,71.5179,71.5179,71.4632,71.5023,13900.0
2014-07-22 11:00:00,91.47,91.56,91.46,91.47,17200.0,71.5179,71.5883,71.5101,71.5179,17200.0
2014-07-22 11:30:00,91.48,91.51,91.45,91.48,18200.0,71.5258,71.5492,71.5023,71.5258,18200.0
2014-07-22 12:00:00,91.48,91.54,91.48,91.53,120800.0,71.5258,71.5727,71.5258,71.5649,120800.0
2014-07-22 12:30:00,91.53,91.56,91.49,91.49,23600.0,71.5649,71.5883,71.5336,71.5336,23600.0
2014-07-22 13:00:00,91.48,91.53,91.48,91.51,52800.0,71.5258,71.5649,71.5258,71.5492,52800.0
2014-07-22 13:30:00,91.51,91.51,91.46,91.51,73000.0,71.5492,71.5492,71.5101,71.5492,73000.0
2014-07-22 14:00:00,91.51,91.54,91.49,91.53,14600.0,71.5492,71.5727,71.5336,71.5649,14600.0
2014-07-22 14:30:00,91.5,91.51,91.37,91.42,26800.0,71.5414,71.5492,71.4398,71.4789,26800.0
2014-07-22 15:00:00,91.42,91.48,91.4,91.48,15700.0,71.4789,71.5258,71.4632,71.5258,15700.0
2014-07-22 15:30:00,91.5,91.52,91.41,91.42,70900.0,71.5414,71.557,71.471,71.4789,70900.0
2014-07-23 09:30:00,91.42,91.5,91.28,91.35,48400.0,71.4789,71.5414,71.3694,71.4241,48400.0
2014-07-23 10:00:00,91.37,91.45,91.32,91.45,53200.0,71.4398,71.5023,71.4007,71.5023,53200.0
2014-07-23 10:30:00,91.46,91.55,91.46,91.52,31700.0,71.5101,71.5805,71.5101,71.557,31700.0
2014-07-23 11:00:00,91.54,91.57,91.51,91.53,49500.0,71.5727,71.5961,71.5492,71.5649,49500.0
2014-07-23 11:30:00,91.53,91.58,91.52,91.57,40500.0,71.5649,71.604,71.557,71.5961,40500.0
2014-07-23 12:00:00,91.57,91.57,91.48,91.48,63900.0,71.5961,71.5961,71.5258,71.5258,63900.0
2014-07-23 12:30:00,91.47,91.47,91.38,91.43,54600.0,71.5179,71.5179,71.4476,71.4867,54600.0
2014-07-23 13:00:00,91.44,91.5,91.41,91.5,46200.0,71.4945,71.5414,71.471,71.5414,46200.0
2014-07-23 13:30:00,91.49,91.57,91.48,91.55,38300.0,71.5336,71.5961,71.5258,71.5805,38300.0
2014-07-23 14:00:00,91.55,91.56,91.51,91.51,59600.0,71.5805,71.5883,71.5492,71.5492,59600.0
2014-07-23 14:30:00,91.51,91.55,91.5,91.53,49600.0,71.5492,71.5805,71.5414,71.5649,49600.0
2014-07-23 15:00:00,91.53,91.56,91.5,91.56,38800.0,71.5649,71.5883,71.5414,71.5883,38800.0
2014-07-23 15:30:00,91.55,91.58,91.5,91.5,31900.0,71.5805,71.604,71.5414,71.5414,31900.0
2014-07-24 09:30:00,91.58,91.7,91.51,91.56,14000.0,71.604,71.6978,71.5492,71.5883,14000.0
2014-07-24 10:00:00,91.57,91.63,91.5,91.63,29100.0,71.5961,71.643,71.5414,71.643,29100.0
2014-07-24 10:30:00,91.64,91.66,91.59,91.61,11100.0,71.6509,71.6665,71.6118,71.6274,11100.0
2014-07-24 11:00:00,91.62,91.72,91.62,91.72,10600.0,71.6352,71.7134,71.6352,71.7134,10600.0
2014-07-24 11:30:00,91.72,91.74,91.69,91.7,8100.0,71.7134,71.7291,71.69,71.6978,8100.0
2014-07-24 12:00:00,91.7,91.72,91.69,91.69,9000.0,71.6978,71.7134,71.69,71.69,9000.0
2014-07-24 12:30:00,91.68,91.68,91.66,91.67,15300.0,71.6821,71.6821,71.6665,71.6743,15300.0
2014-07-24 13:00:00,91.67,91.67,91.58,91.67,24200.0,71.6743,71.6743,71.604,71.6743,24200.0
2014-07-24 13:30:00,91.68,91.7,91.62,91.68,6000.0,71.6821,71.6978,71.6352,71.6821,6000.0
2014-07-24 14:00:00,91.69,91.69,91.66,91.67,20100.0,71.69,71.69,71.6665,71.6743,20100.0
2014-07-24 14:30:00,91.64,91.64,91.55,91.55,17000.0,71.6509,71.6509,71.5805,71.5805,17000.0
2014-07-24 15:00:00,91.54,91.59,91.51,91.57,13500.0,71.5727,71.6118,71.5492,71.5961,13500.0
2014-07-24 15:30:00,91.59,91.67,91.59,91.59,48500.0,71.6118,71.6743,71.6118,71.6118,48500.0
2014-07-25 09:30:00,91.41,91.42,91.27,91.37,21700.0,71.471,71.4789,71.3616,71.4398,21700.0
2014-07-25 10:00:00,91.39,91.43,91.28,91.39,29300.0,71.4554,71.4867,71.3694,71.4554,29300.0
2014-07-25 10:30:00,91.39,91.41,91.28,91.29,23400.0,71.4554,71.471,71.3694,71.3772,23400.0
2014-07-25 11:00:00,91.28,91.29,91.05,91.16,67300.0,71.3694,71.3772,71.1896,71.2756,67300.0
2014-07-25 11:30:00,91.16,91.23,91.16,91.19,18400.0,71.2756,71.3303,71.2756,71.299,18400.0
2014-07-25 12:00:00,91.19,91.26,91.19,91.23,34900.0,71.299,71.3538,71.299,71.3303,34900.0
2014-07-25 12:30:00,91.23,91.29,91.21,91.28,15400.0,71.3303,71.3772,71.3147,71.3694,15400.0
2014-07-25 13:00:00,91.26,91.26,91.17,91.21,15400.0,71.3538,71.3538,71.2834,71.3147,15400.0
2014-07-25 13:30:00,91.2,91.2,91.11,91.14,10500.0,71.3068,71.3068,71.2365,71.2599,10500.0
2014-07-25 14:00:00,91.11,91.25,91.09,91.25,23600.0,71.2365,71.3459,71.2208,71.3459,23600.0
2014-07-25 14:30:00,91.26,91.29,91.2,91.22,18000.0,71.3538,71.3772,71.3068,71.3225,18000.0
2014-07-25 15:00:00,91.24,91.24,91.14,91.15,27900.0,71.3381,71.3381,71.2599,71.2677,27900.0
2014-07-25 15:30:00,91.14,91.2,91.11,91.2,29800.0,71.2599,71.3068,71.2365,71.3068,29800.0
2014-07-28 09:30:00,91.21,91.21,90.86,90.93,21800.0,71.3147,71.3147,71.041,71.0957,21800.0
2014-07-28 10:00:00,90.95,90.96,90.75,90.84,34500.0,71.1114,71.1192,70.955,71.0254,34500.0
2014-07-28 10:30:00,90.81,90.94,90.8,90.89,17500.0,71.0019,71.1036,70.9941,71.0645,17500.0
2014-07-28 11:00:00,90.89,91.12,90.89,91.12,18600.0,71.0645,71.2443,71.0645,71.2443,18600.0
2014-07-28 11:30:00,91.13,91.17,91.1,91.11,23700.0,71.2521,71.2834,71.2287,71.2365,23700.0
2014-07-28 12:00:00,91.12,91.13,91.05,91.05,6200.0,71.2443,71.2521,71.1896,71.1896,6200.0
2014-07-28 12:30:00,91.05,91.13,91.04,91.11,11600.0,71.1896,71.2521,71.1817,71.2365,11600.0
2014-07-28 13:00:00,91.1,91.2,91.07,91.2,13500.0,71.2287,71.3068,71.2052,71.3068,13500.0
2014-07-28 13:30:00,91.21,91.39,91.21,91.33,58200.0,71.3147,71.4554,71.3147,71.4085,58200.0
2014-07-28 14:00:00,91.32,91.37,91.27,91.3,31700.0,71.4007,71.4398,71.3616,71.385,31700.0
2014-07-28 14:30:00,91.27,91.35,91.22,91.33,16400.0,71.3616,71.4241,71.3225,71.4085,16400.0
2014-07-28 15:00:00,91.34,91.34,91.28,91.28,15800.0,71.4163,71.4163,71.3694,71.3694,15800.0
2014-07-28 15:30:00,91.29,91.32,91.25,91.3,58700.0,71.3772,71.4007,71.3459,71.385,58700.0
2014-07-29 09:30:00,91.5,91.56,91.35,91.5,28800.0,71.5414,71.5883,71.4241,71.5414,28800.0
2014-07-29 10:00:00,91.51,91.57,91.47,91.53,36500.0,71.5492,71.5961,71.5179,71.5649,36500.0
2014-07-29 10:30:00,91.53,91.55,91.42,91.45,37000.0,71.5649,71.5805,71.4789,71.5023,37000.0
2014-07-29 11:00:00,91.43,91.43,91.14,91.2,34800.0,71.4867,71.4867,71.2599,71.3068,34800.0
2014-07-29 11:30:00,91.19,91.19,91.05,91.19,46000.0,71.299,71.299,71.1896,71.299,46000.0
2014-07-29 12:00:00,91.2,91.36,91.18,91.35,27000.0,71.3068,71.4319,71.2912,71.4241,27000.0
2014-07-29 12:30:00,91.35,91.4,91.31,91.4,50600.0,71.4241,71.4632,71.3928,71.4632,50600.0
2014-07-29 13:00:00,91.39,91.4,91.31,91.35,13800.0,71.4554,71.4632,71.3928,71.4241,13800.0
2014-07-29 13:30:00,91.35,91.35,91.3,91.34,6500.0,71.4241,71.4241,71.385,71.4163,6500.0
2014-07-29 14:00:00,91.33,91.34,91.09,91.17,30800.0,71.4085,71.4163,71.2208,71.2834,30800.0
2014-07-29 14:30:00,91.18,91.2,91.11,91.13,30600.0,71.2912,71.3068,71.2365,71.2521,30600.0
2014-07-29 15:00:00,91.12,91.14,91.03,91.04,37300.0,71.2443,71.2599,71.1739,71.1817,37300.0
2014-07-29 15:30:00,91.05,91.05,90.88,90.88,107900.0,71.1896,71.1896,71.0566,71.0566,107900.0
2014-07-30 09:30:00,91.18,91.25,90.94,90.94,59500.0,71.2912,71.3459,71.1036,71.1036,59500.0
2014-07-30 10:00:00,90.95,90.96,90.73,90.85,32600.0,71.1114,71.1192,70.9394,71.0332,32600.0
2014-07-30 10:30:00,90.84,90.86,90.55,90.6,28300.0,71.0254,71.041,70.7986,70.8377,28300.0
2014-07-30 11:00:00,90.59,90.68,90.43,90.65,58500.0,70.8299,70.9003,70.7048,70.8768,58500.0
2014-07-30 11:30:00,90.62,90.63,90.4,90.42,58900.0,70.8534,70.8612,70.6813,70.697,58900.0
2014-07-30 12:00:00,90.43,90.58,90.36,90.55,43300.0,70.7048,70.8221,70.6501,70.7986,43300.0
2014-07-30 12:30:00,90.53,90.64,90.53,90.61,26700.0,70.783,70.869,70.783,70.8455,26700.0
2014-07-30 13:00:00,90.62,90.62,90.47,90.47,31800.0,70.8534,70.8534,70.7361,70.7361,31800.0
2014-07-30 13:30:00,90.48,90.6,90.48,90.6,14900.0,70.7439,70.8377,70.7439,70.8377,14900.0
2014-07-30 14:00:00,90.56,91.07,90.47,90.95,99200.0,70.8064,71.2052,70.7361,71.1114,99200.0
2014-07-30 14:30:00,90.93,90.96,90.64,90.7,37000.0,71.0957,71.1192,70.869,70.9159,37000.0
2014-07-30 15:00:00,90.71,90.76,90.57,90.74,50600.0,70.9237,70.9628,70.8143,70.9472,50600.0
2014-07-30 15:30:00,90.75,90.84,90.73,90.73,69800.0,70.955,71.0254,70.9394,70.9394,69800.0
2014-07-31 09:30:00,90.1,90.3,89.94,90.06,75100.0,70.4468,70.6032,70.3217,70.4155,75100.0
2014-07-31 10:00:00,90.04,90.12,89.9,89.93,49500.0,70.3999,70.4624,70.2904,70.3139,49500.0
2014-07-31 10:30:00,89.96,89.96,89.59,89.61,28900.0,70.3373,70.3373,70.048,70.0637,28900.0
2014-07-31 11:00:00,89.61,89.76,89.61,89.67,41600.0,70.0637,70.1809,70.0637,70.1106,41600.0
2014-07-31 11:30:00,89.66,89.74,89.46,89.47,68300.0,70.1028,70.1653,69.9464,69.9542,68300.0
2014-07-31 12:00:00,89.49,89.53,89.35,89.4,39000.0,69.9698,70.0011,69.8604,69.8995,39000.0
2014-07-31 12:30:00,89.39,89.6,89.39,89.54,45600.0,69.8916,70.0558,69.8916,70.0089,45600.0
2014-07-31 13:00:00,89.52,89.55,89.34,89.43,13300.0,69.9933,70.0167,69.8526,69.9229,13300.0
2014-07-31 13:30:00,89.43,89.6,89.41,89.48,27400.0,69.9229,70.0558,69.9073,69.962,27400.0
2014-07-31 14:00:00,89.5,89.62,89.5,89.62,28200.0,69.9777,70.0715,69.9777,70.0715,28200.0
2014-07-31 14:30:00,89.62,89.62,89.21,89.24,114800.0,70.0715,70.0715,69.7509,69.7744,114800.0
2014-07-31 15:00:00,89.21,89.35,89.03,89.07,51900.0,69.7509,69.8604,69.6102,69.6414,51900.0
2014-07-31 15:30:00,89.07,89.23,88.97,88.97,131000.0,69.6414,69.7665,69.5633,69.5633,131000.0
2014-08-01 09:30:00,88.79,89.09,88.68,89.07,61300.0,69.4225,69.6571,69.3365,69.6414,61300.0
2014-08-01 10:00:00,89.07,89.22,88.86,89.05,80200.0,69.6414,69.7587,69.4773,69.6258,80200.0
2014-08-01 10:30:00,89.03,89.07,88.83,88.89,42400.0,69.6102,69.6414,69.4538,69.5007,42400.0
2014-08-01 11:00:00,88.84,88.85,88.59,88.73,63200.0,69.4616,69.4694,69.2662,69.3756,63200.0
2014-08-01 11:30:00,88.74,88.77,88.28,88.35,49000.0,69.3834,69.4069,69.0238,69.0785,49000.0
2014-08-01 12:00:00,88.36,88.56,88.36,88.47,71100.0,69.0863,69.2427,69.0863,69.1723,71100.0
2014-08-01 12:30:00,88.46,88.6,88.36,88.55,49700.0,69.1645,69.274,69.0863,69.2349,49700.0
2014-08-01 13:00:00,88.55,88.87,88.43,88.86,124800.0,69.2349,69.4851,69.1411,69.4773,124800.0
2014-08-01 13:30:00,88.87,88.95,88.74,88.95,65700.0,69.4851,69.5476,69.3834,69.5476,65700.0
2014-08-01 14:00:00,88.94,89.04,88.86,88.89,57600.0,69.5398,69.618,69.4773,69.5007,57600.0
2014-08-01 14:30:00,88.9,89.0,88.8,88.87,34700.0,69.5085,69.5867,69.4303,69.4851,34700.0
2014-08-01 15:00:00,88.86,88.97,88.81,88.87,51500.0,69.4773,69.5633,69.4382,69.4851,51500.0
2014-08-01 15:30:00,88.88,88.89,88.64,88.69,87000.0,69.4929,69.5007,69.3052,69.3443,87000.0
2014-08-04 09:30:00,88.79,88.87,88.69,88.76,41900.0,69.4225,69.4851,69.3443,69.3991,41900.0
2014-08-04 10:00:00,88.78,88.87,88.69,88.81,29300.0,69.4147,69.4851,69.3443,69.4382,29300.0
2014-08-04 10:30:00,88.8,88.81,88.46,88.51,25800.0,69.4303,69.4382,69.1645,69.2036,25800.0
2014-08-04 11:00:00,88.49,88.77,88.49,88.74,63800.0,69.188,69.4069,69.188,69.3834,63800.0
2014-08-04 11:30:00,88.71,88.76,88.59,88.65,32300.0,69.36,69.3991,69.2662,69.3131,32300.0
2014-08-04 12:00:00,88.66,88.8,88.59,88.8,20900.0,69.3209,69.4303,69.2662,69.4303,20900.0
2014-08-04 12:30:00,88.8,88.81,88.72,88.77,10900.0,69.4303,69.4382,69.3678,69.4069,10900.0
2014-08-04 13:00:00,88.77,88.87,88.75,88.84,55900.0,69.4069,69.4851,69.3913,69.4616,55900.0
2014-08-04 13:30:00,88.84,89.03,88.84,88.99,25800.0,69.4616,69.6102,69.4616,69.5789,25800.0
2014-08-04 14:00:00,88.99,89.03,88.99,89.01,13600.0,69.5789,69.6102,69.5789,69.5945,13600.0
2014-08-04 14:30:00,89.01,89.27,88.99,89.25,42700.0,69.5945,69.7978,69.5789,69.7822,42700.0
2014-08-04 15:00:00,89.24,89.36,89.21,89.32,26500.0,69.7744,69.8682,69.7509,69.8369,26500.0
2014-08-04 15:30:00,89.33,89.45,89.31,89.32,66100.0,69.8447,69.9386,69.8291,69.8369,66100.0
2014-08-05 09:30:00,89.02,89.07,88.77,88.84,32200.0,69.6024,69.6414,69.4069,69.4616,32200.0
2014-08-05 10:00:00,88.88,89.01,88.72,88.99,45300.0,69.4929,69.5945,69.3678,69.5789,45300.0
2014-08-05 10:30:00,89.01,89.13,88.89,88.94,31600.0,69.5945,69.6884,69.5007,69.5398,31600.0
2014-08-05 11:00:00,88.95,89.1,88.84,88.97,44900.0,69.5476,69.6649,69.4616,69.5633,44900.0
2014-08-05 11:30:00,88.99,89.0,88.8,88.83,17000.0,69.5789,69.5867,69.4303,69.4538,17000.0
2014-08-05 12:00:00,88.82,88.89,88.68,88.76,20400.0,69.446,69.5007,69.3365,69.3991,20400.0
2014-08-05 12:30:00,88.73,88.77,88.66,88.72,9800.0,69.3756,69.4069,69.3209,69.3678,9800.0
2014-08-05 13:00:00,88.74,88.84,88.69,88.8,9100.0,69.3834,69.4616,69.3443,69.4303,9100.0
2014-08-05 13:30:00,88.82,88.82,88.15,88.3,93500.0,69.446,69.446,68.9221,69.0394,93500.0
2014-08-05 14:00:00,88.28,88.3,88.05,88.29,80400.0,69.0238,69.0394,68.8439,69.0316,80400.0
2014-08-05 14:30:00,88.3,88.39,88.24,88.24,31500.0,69.0394,69.1098,68.9925,68.9925,31500.0
2014-08-05 15:00:00,88.22,88.3,88.06,88.2,64100.0,68.9769,69.0394,68.8518,68.9612,64100.0
2014-08-05 15:30:00,88.23,88.48,88.23,88.32,316500.0,68.9847,69.1801,68.9847,69.055,316500.0
2014-08-06 09:30:00,87.88,88.51,87.88,88.38,93800.0,68.711,69.2036,68.711,69.102,93800.0
2014-08-06 10:00:00,88.42,88.61,88.3,88.61,104100.0,69.1332,69.2818,69.0394,69.2818,104100.0
2014-08-06 10:30:00,88.61,88.78,88.48,88.78,72800.0,69.2818,69.4147,69.1801,69.4147,72800.0
2014-08-06 11:00:00,88.77,88.81,88.57,88.57,40500.0,69.4069,69.4382,69.2505,69.2505,40500.0
2014-08-06 11:30:00,88.58,88.78,88.58,88.77,62100.0,69.2583,69.4147,69.2583,69.4069,62100.0
2014-08-06 12:00:00,88.77,88.81,88.56,88.63,66800.0,69.4069,69.4382,69.2427,69.2974,66800.0
2014-08-06 12:30:00,88.62,88.78,88.59,88.59,47700.0,69.2896,69.4147,69.2662,69.2662,47700.0
2014-08-06 13:00:00,88.59,88.66,88.52,88.54,46900.0,69.2662,69.3209,69.2114,69.2271,46900.0
2014-08-06 13:30:00,88.53,88.59,88.4,88.41,51300.0,69.2192,69.2662,69.1176,69.1254,51300.0
2014-08-06 14:00:00,88.41,88.48,88.37,88.47,24400.0,69.1254,69.1801,69.0941,69.1723,24400.0
2014-08-06 14:30:00,88.46,88.55,88.35,88.49,61400.0,69.1645,69.2349,69.0785,69.188,61400.0
2014-08-06 15:00:00,88.48,88.57,88.46,88.48,73200.0,69.1801,69.2505,69.1645,69.1801,73200.0
2014-08-06 15:30:00,88.48,88.52,88.41,88.47,67900.0,69.1801,69.2114,69.1254,69.1723,67900.0
2014-08-07 09:30:00,88.9,88.95,88.66,88.74,27800.0,69.5085,69.5476,69.3209,69.3834,27800.0
2014-08-07 10:00:00,88.79,88.8,88.62,88.73,40100.0,69.4225,69.4303,69.2896,69.3756,40100.0
2014-08-07 10:30:00,88.71,88.78,88.35,88.47,113300.0,69.36,69.4147,69.0785,69.1723,113300.0
2014-08-07 11:00:00,88.45,88.45,88.18,88.31,56700.0,69.1567,69.1567,68.9456,69.0472,56700.0
2014-08-07 11:30:00,88.32,88.4,88.08,88.19,94200.0,69.055,69.1176,68.8674,68.9534,94200.0
2014-08-07 12:00:00,88.15,88.26,87.97,88.09,47100.0,68.9221,69.0081,68.7814,68.8752,47100.0
2014-08-07 12:30:00,88.08,88.09,87.85,88.08,26500.0,68.8674,68.8752,68.6876,68.8674,26500.0
2014-08-07 13:00:00,88.08,88.28,88.08,88.23,18700.0,68.8674,69.0238,68.8674,68.9847,18700.0
2014-08-07 13:30:00,88.26,88.34,88.22,88.29,23000.0,69.0081,69.0707,68.9769,69.0316,23000.0
2014-08-07 14:00:00,88.26,88.27,88.08,88.12,31800.0,69.0081,69.016,68.8674,68.8987,31800.0
2014-08-07 14:30:00,88.1,88.12,87.95,87.95,103400.0,68.883,68.8987,68.7658,68.7658,103400.0
2014-08-07 15:00:00,87.94,88.02,87.77,87.87,51500.0,68.7579,68.8205,68.625,68.7032,51500.0
2014-08-07 15:30:00,87.86,88.09,87.81,87.98,54200.0,68.6954,68.8752,68.6563,68.7892,54200.0
2014-08-08 09:30:00,88.12,88.28,88.0,88.11,49900.0,68.8987,69.0238,68.8048,68.8909,49900.0
2014-08-08 10:00:00,88.1,88.25,88.0,88.06,66100.0,68.883,69.0003,68.8048,68.8518,66100.0
2014-08-08 10:30:00,88.05,88.42,88.05,88.31,46600.0,68.8439,69.1332,68.8439,69.0472,46600.0
2014-08-08 11:00:00,88.28,88.46,88.24,88.44,35900.0,69.0238,69.1645,68.9925,69.1489,35900.0
2014-08-08 11:30:00,88.43,88.48,88.37,88.47,22900.0,69.1411,69.1801,69.0941,69.1723,22900.0
2014-08-08 12:00:00,88.44,88.47,88.34,88.35,20500.0,69.1489,69.1723,69.0707,69.0785,20500.0
2014-08-08 12:30:00,88.33,88.38,88.3,88.36,14700.0,69.0629,69.102,69.0394,69.0863,14700.0
2014-08-08 13:00:00,88.34,88.86,88.32,88.8,76300.0,69.0707,69.4773,69.055,69.4303,76300.0
2014-08-08 13:30:00,88.8,88.85,88.72,88.81,57900.0,69.4303,69.4694,69.3678,69.4382,57900.0
2014-08-08 14:00:00,88.82,88.89,88.76,88.87,65800.0,69.446,69.5007,69.3991,69.4851,65800.0
2014-08-08 14:30:00,88.88,88.89,88.79,88.79,44000.0,69.4929,69.5007,69.4225,69.4225,44000.0
2014-08-08 15:00:00,88.78,88.96,88.75,88.96,36100.0,69.4147,69.5554,69.3913,69.5554,36100.0
2014-08-08 15:30:00,88.96,89.09,88.94,89.03,39700.0,69.5554,69.6571,69.5398,69.6102,39700.0
2014-08-11 09:30:00,89.44,89.46,89.27,89.42,32200.0,69.9307,69.9464,69.7978,69.9151,32200.0
2014-08-11 10:00:00,89.44,89.46,89.38,89.38,250300.0,69.9307,69.9464,69.8838,69.8838,250300.0
2014-08-11 10:30:00,89.35,89.48,89.35,89.41,54100.0,69.8604,69.962,69.8604,69.9073,54100.0
2014-08-11 11:00:00,89.4,89.61,89.4,89.56,71700.0,69.8995,70.0637,69.8995,70.0246,71700.0
2014-08-11 11:30:00,89.57,89.58,89.51,89.51,82700.0,70.0324,70.0402,69.9855,69.9855,82700.0
2014-08-11 12:00:00,89.52,89.53,89.42,89.49,121100.0,69.9933,70.0011,69.9151,69.9698,121100.0
2014-08-11 12:30:00,89.49,89.53,89.45,89.46,76300.0,69.9698,70.0011,69.9386,69.9464,76300.0
2014-08-11 13:00:00,89.47,89.5,89.39,89.39,5300.0,69.9542,69.9777,69.8916,69.8916,5300.0
2014-08-11 13:30:00,89.4,89.44,89.24,89.26,22800.0,69.8995,69.9307,69.7744,69.79,22800.0
2014-08-11 14:00:00,89.24,89.32,89.19,89.3,33500.0,69.7744,69.8369,69.7353,69.8213,33500.0
2014-08-11 14:30:00,89.27,89.33,89.24,89.26,51400.0,69.7978,69.8447,69.7744,69.79,51400.0
2014-08-11 15:00:00,89.26,89.36,89.26,89.26,17200.0,69.79,69.8682,69.79,69.79,17200.0
2014-08-11 15:30:00,89.26,89.29,89.19,89.21,44700.0,69.79,69.8135,69.7353,69.7509,44700.0
2014-08-12 09:30:00,89.16,89.36,89.04,89.32,36200.0,69.7118,69.8682,69.618,69.8369,36200.0
2014-08-12 10:00:00,89.3,89.4,89.14,89.33,27400.0,69.8213,69.8995,69.6962,69.8447,27400.0
2014-08-12 10:30:00,89.28,89.32,89.1,89.15,19500.0,69.8056,69.8369,69.6649,69.704,19500.0
2014-08-12 11:00:00,89.1,89.1,88.96,89.06,28100.0,69.6649,69.6649,69.5554,69.6336,28100.0
2014-08-12 11:30:00,89.06,89.1,89.03,89.08,8100.0,69.6336,69.6649,69.6102,69.6493,8100.0
2014-08-12 12:00:00,89.04,89.1,88.98,89.06,17100.0,69.618,69.6649,69.5711,69.6336,17100.0
2014-08-12 12:30:00,89.06,89.25,89.06,89.17,26000.0,69.6336,69.7822,69.6336,69.7196,26000.0
2014-08-12 13:00:00,89.17,89.24,89.15,89.19,14600.0,69.7196,69.7744,69.704,69.7353,14600.0
2014-08-12 13:30:00,89.18,89.19,89.05,89.12,16000.0,69.7275,69.7353,69.6258,69.6805,16000.0
2014-08-12 14:00:00,89.12,89.12,88.94,88.99,39000.0,69.6805,69.6805,69.5398,69.5789,39000.0
2014-08-12 14:30:00,88.99,89.09,88.93,89.03,47700.0,69.5789,69.6571,69.532,69.6102,47700.0
2014-08-12 15:00:00,89.03,89.14,89.02,89.07,46500.0,69.6102,69.6962,69.6024,69.6414,46500.0
2014-08-12 15:30:00,89.07,89.22,89.07,89.16,62000.0,69.6414,69.7587,69.6414,69.7118,62000.0
2014-08-13 09:30:00,89.42,89.6,89.33,89.39,30700.0,69.9151,70.0558,69.8447,69.8916,30700.0
2014-08-13 10:00:00,89.35,89.44,89.26,89.34,20700.0,69.8604,69.9307,69.79,69.8526,20700.0
2014-08-13 10:30:00,89.37,89.45,89.34,89.45,25400.0,69.876,69.9386,69.8526,69.9386,25400.0
2014-08-13 11:00:00,89.47,89.73,89.47,89.68,42900.0,69.9542,70.1575,69.9542,70.1184,42900.0
2014-08-13 11:30:00,89.69,89.72,89.6,89.61,50700.0,70.1262,70.1497,70.0558,70.0637,50700.0
2014-08-13 12:00:00,89.62,89.63,89.54,89.61,86600.0,70.0715,70.0793,70.0089,70.0637,86600.0
2014-08-13 12:30:00,89.61,89.65,89.56,89.62,55500.0,70.0637,70.0949,70.0246,70.0715,55500.0
2014-08-13 13:00:00,89.61,89.64,89.59,89.61,39700.0,70.0637,70.0871,70.048,70.0637,39700.0
2014-08-13 13:30:00,89.6,89.66,89.58,89.62,15900.0,70.0558,70.1028,70.0402,70.0715,15900.0
2014-08-13 14:00:00,89.62,89.63,89.5,89.52,23500.0,70.0715,70.0793,69.9777,69.9933,23500.0
2014-08-13 14:30:00,89.52,89.58,89.52,89.55,14000.0,69.9933,70.0402,69.9933,70.0167,14000.0
2014-08-13 15:00:00,89.55,89.61,89.51,89.58,26900.0,70.0167,70.0637,69.9855,70.0402,26900.0
2014-08-13 15:30:00,89.56,89.66,89.55,89.65,73800.0,70.0246,70.1028,70.0167,70.0949,73800.0
2014-08-14 09:30:00,89.76,89.8,89.69,89.72,36800.0,70.1809,70.2122,70.1262,70.1497,36800.0
2014-08-14 10:00:00,89.74,89.79,89.64,89.77,25200.0,70.1653,70.2044,70.0871,70.1888,25200.0
2014-08-14 10:30:00,89.8,89.86,89.73,89.73,19000.0,70.2122,70.2591,70.1575,70.1575,19000.0
2014-08-14 11:00:00,89.73,89.89,89.73,89.83,20300.0,70.1575,70.2826,70.1575,70.2357,20300.0
2014-08-14 11:30:00,89.86,89.87,89.79,89.87,19900.0,70.2591,70.2669,70.2044,70.2669,19900.0
2014-08-14 12:00:00,89.88,89.89,89.84,89.87,13700.0,70.2748,70.2826,70.2435,70.2669,13700.0
2014-08-14 12:30:00,89.88,89.91,89.86,89.9,14700.0,70.2748,70.2982,70.2591,70.2904,14700.0
2014-08-14 13:00:00,89.89,89.99,89.85,89.94,44200.0,70.2826,70.3608,70.2513,70.3217,44200.0
2014-08-14 13:30:00,89.92,89.93,89.85,89.86,16000.0,70.306,70.3139,70.2513,70.2591,16000.0
2014-08-14 14:00:00,89.88,89.89,89.84,89.86,14800.0,70.2748,70.2826,70.2435,70.2591,14800.0
2014-08-14 14:30:00,89.9,89.93,89.89,89.9,23400.0,70.2904,70.3139,70.2826,70.2904,23400.0
2014-08-14 15:00:00,89.91,89.94,89.91,89.92,14100.0,70.2982,70.3217,70.2982,70.306,14100.0
2014-08-14 15:30:00,89.95,90.0,89.91,89.99,277000.0,70.3295,70.3686,70.2982,70.3608,277000.0
2014-08-15 09:30:00,90.31,90.31,90.12,90.19,67700.0,70.611,70.611,70.4624,70.5171,67700.0
2014-08-15 10:00:00,90.22,90.26,90.16,90.25,36100.0,70.5406,70.5719,70.4937,70.5641,36100.0
2014-08-15 10:30:00,90.26,90.31,89.44,89.73,203500.0,70.5719,70.611,69.9307,70.1575,203500.0
2014-08-15 11:00:00,89.74,89.9,89.57,89.58,122200.0,70.1653,70.2904,70.0324,70.0402,122200.0
2014-08-15 11:30:00,89.59,89.74,89.25,89.42,99900.0,70.048,70.1653,69.7822,69.9151,99900.0
2014-08-15 12:00:00,89.41,89.66,89.31,89.66,81500.0,69.9073,70.1028,69.8291,70.1028,81500.0
2014-08-15 12:30:00,89.65,89.7,89.52,89.59,64100.0,70.0949,70.134,69.9933,70.048,64100.0
2014-08-15 13:00:00,89.59,89.66,89.47,89.62,82700.0,70.048,70.1028,69.9542,70.0715,82700.0
2014-08-15 13:30:00,89.57,89.6,89.43,89.47,37800.0,70.0324,70.0558,69.9229,69.9542,37800.0
2014-08-15 14:00:00,89.47,89.78,89.47,89.77,34100.0,69.9542,70.1966,69.9542,70.1888,34100.0
2014-08-15 14:30:00,89.78,89.85,89.74,89.75,22500.0,70.1966,70.2513,70.1653,70.1731,22500.0
2014-08-15 15:00:00,89.78,89.78,89.7,89.72,12800.0,70.1966,70.1966,70.134,70.1497,12800.0
2014-08-15 15:30:00,89.71,89.89,89.71,89.83,95900.0,70.1418,70.2826,70.1418,70.2357,95900.0
2014-08-18 09:30:00,90.31,90.36,90.2,90.36,27100.0,70.611,70.6501,70.525,70.6501,27100.0
2014-08-18 10:00:00,90.39,90.43,90.33,90.35,26200.0,70.6735,70.7048,70.6266,70.6422,26200.0
2014-08-18 10:30:00,90.36,90.49,90.35,90.46,26600.0,70.6501,70.7517,70.6422,70.7283,26600.0
2014-08-18 11:00:00,90.47,90.48,90.4,90.47,14300.0,70.7361,70.7439,70.6813,70.7361,14300.0
2014-08-18 11:30:00,90.47,90.49,90.44,90.47,28200.0,70.7361,70.7517,70.7126,70.7361,28200.0
2014-08-18 12:00:00,90.49,90.52,90.47,90.49,22900.0,70.7517,70.7752,70.7361,70.7517,22900.0
2014-08-18 12:30:00,90.48,90.52,90.46,90.47,30300.0,70.7439,70.7752,70.7283,70.7361,30300.0
2014-08-18 13:00:00,90.47,90.48,90.43,90.46,21800.0,70.7361,70.7439,70.7048,70.7283,21800.0
2014-08-18 13:30:00,90.45,90.48,90.44,90.44,22600.0,70.7204,70.7439,70.7126,70.7126,22600.0
2014-08-18 14:00:00,90.45,90.45,90.39,90.42,43800.0,70.7204,70.7204,70.6735,70.697,43800.0
2014-08-18 14:30:00,90.41,90.42,90.37,90.4,30600.0,70.6892,70.697,70.6579,70.6813,30600.0
2014-08-18 15:00:00,90.4,90.44,90.37,90.38,43900.0,70.6813,70.7126,70.6579,70.6657,43900.0
2014-08-18 15:30:00,90.39,90.5,90.38,90.5,53700.0,70.6735,70.7595,70.6657,70.7595,53700.0
2014-08-19 09:30:00,90.69,90.76,90.58,90.75,63700.0,70.9081,70.9628,70.8221,70.955,63700.0
2014-08-19 10:00:00,90.74,90.82,90.7,90.77,28600.0,70.9472,71.0097,70.9159,70.9706,28600.0
2014-08-19 10:30:00,90.77,90.87,90.73,90.86,17200.0,70.9706,71.0488,70.9394,71.041,17200.0
2014-08-19 11:00:00,90.88,90.89,90.85,90.88,10500.0,71.0566,71.0645,71.0332,71.0566,10500.0
2014-08-19 11:30:00,90.87,90.87,90.8,90.86,21500.0,71.0488,71.0488,70.9941,71.041,21500.0
2014-08-19 12:00:00,90.85,90.9,90.83,90.89,14300.0,71.0332,71.0723,71.0175,71.0645,14300.0
2014-08-19 12:30:00,90.9,90.91,90.87,90.89,10300.0,71.0723,71.0801,71.0488,71.0645,10300.0
2014-08-19 13:00:00,90.9,90.93,90.86,90.87,81700.0,71.0723,71.0957,71.041,71.0488,81700.0
2014-08-19 13:30:00,90.88,90.88,90.84,90.86,13900.0,71.0566,71.0566,71.0254,71.041,13900.0
2014-08-19 14:00:00,90.86,90.94,90.85,90.93,29200.0,71.041,71.1036,71.0332,71.0957,29200.0
2014-08-19 14:30:00,90.93,90.95,90.91,90.91,22400.0,71.0957,71.1114,71.0801,71.0801,22400.0
2014-08-19 15:00:00,90.92,90.95,90.9,90.91,17300.0,71.0879,71.1114,71.0723,71.0801,17300.0
2014-08-19 15:30:00,90.92,90.92,90.88,90.88,39100.0,71.0879,71.0879,71.0566,71.0566,39100.0
2014-08-20 09:30:00,90.78,90.89,90.73,90.82,27400.0,70.9785,71.0645,70.9394,71.0097,27400.0
2014-08-20 10:00:00,90.83,90.97,90.83,90.97,9800.0,71.0175,71.127,71.0175,71.127,9800.0
2014-08-20 10:30:00,90.97,90.97,90.88,90.95,7700.0,71.127,71.127,71.0566,71.1114,7700.0
2014-08-20 11:00:00,90.96,90.99,90.95,90.97,12600.0,71.1192,71.1426,71.1114,71.127,12600.0
2014-08-20 11:30:00,90.99,91.0,90.95,90.95,14900.0,71.1426,71.1505,71.1114,71.1114,14900.0
2014-08-20 12:00:00,90.97,90.97,90.92,90.96,14200.0,71.127,71.127,71.0879,71.1192,14200.0
2014-08-20 12:30:00,90.97,90.97,90.94,90.95,4000.0,71.127,71.127,71.1036,71.1114,4000.0
2014-08-20 13:00:00,90.95,91.06,90.95,91.03,18600.0,71.1114,71.1974,71.1114,71.1739,18600.0
2014-08-20 13:30:00,91.04,91.07,91.0,91.0,9400.0,71.1817,71.2052,71.1505,71.1505,9400.0
2014-08-20 14:00:00,90.99,90.99,90.76,90.92,47900.0,71.1426,71.1426,70.9628,71.0879,47900.0
2014-08-20 14:30:00,90.96,91.12,90.96,91.1,42900.0,71.1192,71.2443,71.1192,71.2287,42900.0
2014-08-20 15:00:00,91.11,91.19,91.11,91.13,34900.0,71.2365,71.299,71.2365,71.2521,34900.0
2014-08-20 15:30:00,91.16,91.21,91.11,91.11,82800.0,71.2756,71.3147,71.2365,71.2365,82800.0
2014-08-21 09:30:00,91.24,91.44,91.21,91.41,36900.0,71.3381,71.4945,71.3147,71.471,36900.0
2014-08-21 10:00:00,91.43,91.46,91.27,91.4,26100.0,71.4867,71.5101,71.3616,71.4632,26100.0
2014-08-21 10:30:00,91.39,91.51,91.39,91.51,28100.0,71.4554,71.5492,71.4554,71.5492,28100.0
2014-08-21 11:00:00,91.5,91.55,91.49,91.51,24600.0,71.5414,71.5805,71.5336,71.5492,24600.0
2014-08-21 11:30:00,91.49,91.53,91.46,91.47,21900.0,71.5336,71.5649,71.5101,71.5179,21900.0
2014-08-21 12:00:00,91.47,91.53,91.47,91.49,8800.0,71.5179,71.5649,71.5179,71.5336,8800.0
2014-08-21 12:30:00,91.51,91.53,91.49,91.52,7300.0,71.5492,71.5649,71.5336,71.557,7300.0
2014-08-21 13:00:00,91.52,91.63,91.51,91.63,17400.0,71.557,71.643,71.5492,71.643,17400.0
2014-08-21 13:30:00,91.62,91.64,91.59,91.61,11000.0,71.6352,71.6509,71.6118,71.6274,11000.0
2014-08-21 14:00:00,91.61,91.64,91.59,91.63,17900.0,71.6274,71.6509,71.6118,71.643,17900.0
2014-08-21 14:30:00,91.62,91.68,91.62,91.67,27700.0,71.6352,71.6821,71.6352,71.6743,27700.0
2014-08-21 15:00:00,91.68,91.72,91.66,91.67,15500.0,71.6821,71.7134,71.6665,71.6743,15500.0
2014-08-21 15:30:00,91.67,91.69,91.56,91.58,52300.0,71.6743,71.69,71.5883,71.604,52300.0
2014-08-22 09:30:00,91.5,91.5,91.36,91.45,39500.0,71.5414,71.5414,71.4319,71.5023,39500.0
2014-08-22 10:00:00,91.45,91.6,91.34,91.45,66600.0,71.5023,71.6196,71.4163,71.5023,66600.0
2014-08-22 10:30:00,91.47,91.54,91.16,91.17,30900.0,71.5179,71.5727,71.2756,71.2834,30900.0
2014-08-22 11:00:00,91.14,91.37,91.11,91.35,30100.0,71.2599,71.4398,71.2365,71.4241,30100.0
2014-08-22 11:30:00,91.35,91.37,91.26,91.32,13600.0,71.4241,71.4398,71.3538,71.4007,13600.0
2014-08-22 12:00:00,91.32,91.44,91.29,91.42,9000.0,71.4007,71.4945,71.3772,71.4789,9000.0
2014-08-22 12:30:00,91.45,91.45,91.38,91.39,12300.0,71.5023,71.5023,71.4476,71.4554,12300.0
2014-08-22 13:00:00,91.4,91.44,91.37,91.43,15200.0,71.4632,71.4945,71.4398,71.4867,15200.0
2014-08-22 13:30:00,91.43,91.45,91.38,91.38,13600.0,71.4867,71.5023,71.4476,71.4476,13600.0
2014-08-22 14:00:00,91.38,91.39,91.32,91.32,21100.0,71.4476,71.4554,71.4007,71.4007,21100.0
2014-08-22 14:30:00,91.31,91.33,91.22,91.29,33800.0,71.3928,71.4085,71.3225,71.3772,33800.0
2014-08-22 15:00:00,91.3,91.42,91.29,91.35,21200.0,71.385,71.4789,71.3772,71.4241,21200.0
2014-08-22 15:30:00,91.33,91.34,91.21,91.25,41300.0,71.4085,71.4163,71.3147,71.3459,41300.0
2014-08-25 09:30:00,91.67,91.78,91.59,91.76,29500.0,71.6743,71.7603,71.6118,71.7447,29500.0
2014-08-25 10:00:00,91.76,91.8,91.69,91.73,55100.0,71.7447,71.776,71.69,71.7212,55100.0
2014-08-25 10:30:00,91.73,91.87,91.72,91.86,33900.0,71.7212,71.8307,71.7134,71.8229,33900.0
2014-08-25 11:00:00,91.87,91.91,91.83,91.89,23300.0,71.8307,71.862,71.7994,71.8463,23300.0
2014-08-25 11:30:00,91.9,91.9,91.86,91.87,14200.0,71.8542,71.8542,71.8229,71.8307,14200.0
2014-08-25 12:00:00,91.87,91.87,91.73,91.74,22400.0,71.8307,71.8307,71.7212,71.7291,22400.0
2014-08-25 12:30:00,91.74,91.75,91.67,91.68,19900.0,71.7291,71.7369,71.6743,71.6821,19900.0
2014-08-25 13:00:00,91.68,91.71,91.63,91.7,15600.0,71.6821,71.7056,71.643,71.6978,15600.0
2014-08-25 13:30:00,91.72,91.76,91.69,91.74,23000.0,71.7134,71.7447,71.69,71.7291,23000.0
2014-08-25 14:00:00,91.73,91.75,91.68,91.69,40000.0,71.7212,71.7369,71.6821,71.69,40000.0
2014-08-25 14:30:00,91.69,91.73,91.67,91.72,22800.0,71.69,71.7212,71.6743,71.7134,22800.0
2014-08-25 15:00:00,91.73,91.75,91.68,91.69,34200.0,71.7212,71.7369,71.6821,71.69,34200.0
2014-08-25 15:30:00,91.69,91.74,91.68,91.73,71500.0,71.69,71.7291,71.6821,71.7212,71500.0
2014-08-26 09:30:00,91.74,91.98,91.74,91.92,29900.0,71.7291,71.9167,71.7291,71.8698,29900.0
2014-08-26 10:00:00,91.92,92.0,91.87,91.97,24300.0,71.8698,71.9323,71.8307,71.9089,24300.0
2014-08-26 10:30:00,91.98,92.07,91.94,92.06,17300.0,71.9167,71.9871,71.8854,71.9793,17300.0
2014-08-26 11:00:00,92.09,92.1,92.04,92.08,24000.0,72.0027,72.0105,71.9636,71.9949,24000.0
2014-08-26 11:30:00,92.08,92.08,91.94,91.94,28000.0,71.9949,71.9949,71.8854,71.8854,28000.0
2014-08-26 12:00:00,91.94,91.98,91.92,91.94,33100.0,71.8854,71.9167,71.8698,71.8854,33100.0
2014-08-26 12:30:00,91.94,91.95,91.86,91.87,10900.0,71.8854,71.8932,71.8229,71.8307,10900.0
2014-08-26 13:00:00,91.87,91.92,91.82,91.92,6200.0,71.8307,71.8698,71.7916,71.8698,6200.0
2014-08-26 13:30:00,91.92,91.92,91.86,91.9,9900.0,71.8698,71.8698,71.8229,71.8542,9900.0
2014-08-26 14:00:00,91.91,91.91,91.89,91.9,18800.0,71.862,71.862,71.8463,71.8542,18800.0
2014-08-26 14:30:00,91.89,91.92,91.86,91.91,30600.0,71.8463,71.8698,71.8229,71.862,30600.0
2014-08-26 15:00:00,91.91,91.91,91.83,91.83,51100.0,71.862,71.862,71.7994,71.7994,51100.0
2014-08-26 15:30:00,91.83,91.87,91.79,91.82,48100.0,71.7994,71.8307,71.7681,71.7916,48100.0
2014-08-27 09:30:00,91.85,91.97,91.82,91.83,42400.0,71.8151,71.9089,71.7916,71.7994,42400.0
2014-08-27 10:00:00,91.8,91.88,91.78,91.81,30100.0,71.776,71.8385,71.7603,71.7838,30100.0
2014-08-27 10:30:00,91.81,91.91,91.81,91.88,19800.0,71.7838,71.862,71.7838,71.8385,19800.0
2014-08-27 11:00:00,91.91,91.98,91.91,91.93,12400.0,71.862,71.9167,71.862,71.8776,12400.0
2014-08-27 11:30:00,91.91,91.94,91.88,91.92,17700.0,71.862,71.8854,71.8385,71.8698,17700.0
2014-08-27 12:00:00,91.93,91.93,91.85,91.88,28100.0,71.8776,71.8776,71.8151,71.8385,28100.0
2014-08-27 12:30:00,91.88,91.93,91.86,91.91,7700.0,71.8385,71.8776,71.8229,71.862,7700.0
2014-08-27 13:00:00,91.91,91.92,91.9,91.91,6400.0,71.862,71.8698,71.8542,71.862,6400.0
2014-08-27 13:30:00,91.9,91.91,91.89,91.9,7700.0,71.8542,71.862,71.8463,71.8542,7700.0
2014-08-27 14:00:00,91.9,91.91,91.88,91.9,14400.0,71.8542,71.862,71.8385,71.8542,14400.0
2014-08-27 14:30:00,91.9,91.91,91.74,91.74,31200.0,71.8542,71.862,71.7291,71.7291,31200.0
2014-08-27 15:00:00,91.75,91.83,91.73,91.83,13500.0,71.7369,71.7994,71.7212,71.7994,13500.0
2014-08-27 15:30:00,91.83,91.92,91.81,91.9,120000.0,71.7994,71.8698,71.7838,71.8542,120000.0
2014-08-28 09:30:00,91.53,91.68,91.51,91.68,22200.0,71.5649,71.6821,71.5492,71.6821,22200.0
2014-08-28 10:00:00,91.68,91.73,91.55,91.68,35600.0,71.6821,71.7212,71.5805,71.6821,35600.0
2014-08-28 10:30:00,91.69,91.77,91.63,91.75,21200.0,71.69,71.7525,71.643,71.7369,21200.0
2014-08-28 11:00:00,91.77,91.77,91.66,91.73,20800.0,71.7525,71.7525,71.6665,71.7212,20800.0
2014-08-28 11:30:00,91.74,91.78,91.71,91.76,68000.0,71.7291,71.7603,71.7056,71.7447,68000.0
2014-08-28 12:00:00,91.77,91.86,91.75,91.86,75700.0,71.7525,71.8229,71.7369,71.8229,75700.0
2014-08-28 12:30:00,91.87,91.88,91.82,91.86,29600.0,71.8307,71.8385,71.7916,71.8229,29600.0
2014-08-28 13:00:00,91.86,91.87,91.81,91.83,18300.0,71.8229,71.8307,71.7838,71.7994,18300.0
2014-08-28 13:30:00,91.85,91.88,91.83,91.86,9400.0,71.8151,71.8385,71.7994,71.8229,9400.0
2014-08-28 14:00:00,91.87,91.87,91.82,91.85,20600.0,71.8307,71.8307,71.7916,71.8151,20600.0
2014-08-28 14:30:00,91.84,91.87,91.82,91.82,24600.0,71.8072,71.8307,71.7916,71.7916,24600.0
2014-08-28 15:00:00,91.81,91.87,91.8,91.85,19900.0,71.7838,71.8307,71.776,71.8151,19900.0
2014-08-28 15:30:00,91.84,91.88,91.76,91.85,82400.0,71.8072,71.8385,71.7447,71.8151,82400.0
2014-08-29 09:30:00,91.98,92.0,91.82,91.9,41700.0,71.9167,71.9323,71.7916,71.8542,41700.0
2014-08-29 10:00:00,91.86,91.89,91.76,91.76,41500.0,71.8229,71.8463,71.7447,71.7447,41500.0
2014-08-29 10:30:00,91.75,91.89,91.75,91.89,12500.0,71.7369,71.8463,71.7369,71.8463,12500.0
2014-08-29 11:00:00,91.89,92.02,91.89,92.0,69700.0,71.8463,71.948,71.8463,71.9323,69700.0
2014-08-29 11:30:00,91.99,92.1,91.99,92.1,21400.0,71.9245,72.0105,71.9245,72.0105,21400.0
2014-08-29 12:00:00,92.12,92.14,92.03,92.05,13400.0,72.0262,72.0418,71.9558,71.9714,13400.0
2014-08-29 12:30:00,92.04,92.08,92.01,92.08,6200.0,71.9636,71.9949,71.9402,71.9949,6200.0
2014-08-29 13:00:00,92.06,92.07,92.01,92.04,9500.0,71.9793,71.9871,71.9402,71.9636,9500.0
2014-08-29 13:30:00,92.04,92.05,92.0,92.02,9100.0,71.9636,71.9714,71.9323,71.948,9100.0
2014-08-29 14:00:00,92.03,92.05,92.02,92.04,20600.0,71.9558,71.9714,71.948,71.9636,20600.0
2014-08-29 14:30:00,92.02,92.03,91.96,91.98,31900.0,71.948,71.9558,71.9011,71.9167,31900.0
2014-08-29 15:00:00,91.98,92.01,91.95,92.0,12700.0,71.9167,71.9402,71.8932,71.9323,12700.0
2014-08-29 15:30:00,92.0,92.17,91.99,92.15,72600.0,71.9323,72.0653,71.9245,72.0496,72600.0
2014-09-02 09:30:00,92.2,92.23,91.98,92.03,35700.0,72.0887,72.1122,71.9167,71.9558,35700.0
2014-09-02 10:00:00,92.06,92.09,91.94,92.04,43700.0,71.9793,72.0027,71.8854,71.9636,43700.0
2014-09-02 10:30:00,92.03,92.11,92.0,92.11,11700.0,71.9558,72.0183,71.9323,72.0183,11700.0
2014-09-02 11:00:00,92.13,92.13,91.91,91.92,18100.0,72.034,72.034,71.862,71.8698,18100.0
2014-09-02 11:30:00,91.92,91.95,91.76,91.78,50500.0,71.8698,71.8932,71.7447,71.7603,50500.0
2014-09-02 12:00:00,91.77,91.85,91.75,91.84,10800.0,71.7525,71.8151,71.7369,71.8072,10800.0
2014-09-02 12:30:00,91.83,91.83,91.65,91.69,20800.0,71.7994,71.7994,71.6587,71.69,20800.0
2014-09-02 13:00:00,91.64,91.68,91.6,91.62,12800.0,71.6509,71.6821,71.6196,71.6352,12800.0
2014-09-02 13:30:00,91.62,91.71,91.6,91.71,16800.0,71.6352,71.7056,71.6196,71.7056,16800.0
2014-09-02 14:00:00,91.69,91.81,91.68,91.8,15100.0,71.69,71.7838,71.6821,71.776,15100.0
2014-09-02 14:30:00,91.81,91.89,91.79,91.88,34600.0,71.7838,71.8463,71.7681,71.8385,34600.0
2014-09-02 15:00:00,91.89,91.91,91.87,91.9,16200.0,71.8463,71.862,71.8307,71.8542,16200.0
2014-09-02 15:30:00,91.89,91.97,91.83,91.94,48200.0,71.8463,71.9089,71.7994,71.8854,48200.0
2014-09-03 09:30:00,92.33,92.42,92.29,92.39,38200.0,72.1904,72.2607,72.1591,72.2373,38200.0
2014-09-03 10:00:00,92.4,92.41,92.27,92.32,25000.0,72.2451,72.2529,72.1434,72.1825,25000.0
2014-09-03 10:30:00,92.33,92.39,92.32,92.36,13400.0,72.1904,72.2373,72.1825,72.2138,13400.0
2014-09-03 11:00:00,92.37,92.37,92.18,92.18,24800.0,72.2216,72.2216,72.0731,72.0731,24800.0
2014-09-03 11:30:00,92.18,92.23,92.13,92.13,35400.0,72.0731,72.1122,72.034,72.034,35400.0
2014-09-03 12:00:00,92.13,92.26,92.12,92.25,16400.0,72.034,72.1356,72.0262,72.1278,16400.0
2014-09-03 12:30:00,92.24,92.32,92.23,92.27,18500.0,72.12,72.1825,72.1122,72.1434,18500.0
2014-09-03 13:00:00,92.27,92.31,92.25,92.3,17800.0,72.1434,72.1747,72.1278,72.1669,17800.0
2014-09-03 13:30:00,92.32,92.32,92.2,92.21,12700.0,72.1825,72.1825,72.0887,72.0965,12700.0
2014-09-03 14:00:00,92.23,92.26,92.14,92.16,14000.0,72.1122,72.1356,72.0418,72.0574,14000.0
2014-09-03 14:30:00,92.21,92.21,92.09,92.09,28800.0,72.0965,72.0965,72.0027,72.0027,28800.0
2014-09-03 15:00:00,92.08,92.15,92.03,92.12,20300.0,71.9949,72.0496,71.9558,72.0262,20300.0
2014-09-03 15:30:00,92.12,92.17,92.06,92.14,35600.0,72.0262,72.0653,71.9793,72.0418,35600.0
2014-09-04 09:30:00,92.22,92.51,92.22,92.46,58800.0,72.1044,72.3311,72.1044,72.292,58800.0
2014-09-04 10:00:00,92.48,92.59,92.43,92.5,35700.0,72.3076,72.3936,72.2685,72.3233,35700.0
2014-09-04 10:30:00,92.54,92.57,92.46,92.55,23500.0,72.3545,72.378,72.292,72.3624,23500.0
2014-09-04 11:00:00,92.56,92.59,92.4,92.4,21200.0,72.3702,72.3936,72.2451,72.2451,21200.0
2014-09-04 11:30:00,92.4,92.42,92.34,92.4,13900.0,72.2451,72.2607,72.1982,72.2451,13900.0
2014-09-04 12:00:00,92.4,92.42,92.31,92.31,21300.0,72.2451,72.2607,72.1747,72.1747,21300.0
2014-09-04 12:30:00,92.33,92.37,92.3,92.34,63100.0,72.1904,72.2216,72.1669,72.1982,63100.0
2014-09-04 13:00:00,92.33,92.37,92.3,92.32,72200.0,72.1904,72.2216,72.1669,72.1825,72200.0
2014-09-04 13:30:00,92.32,92.32,92.23,92.25,14600.0,72.1825,72.1825,72.1122,72.1278,14600.0
2014-09-04 14:00:00,92.25,92.3,92.15,92.18,41800.0,72.1278,72.1669,72.0496,72.0731,41800.0
2014-09-04 14:30:00,92.16,92.16,91.94,91.96,58200.0,72.0574,72.0574,71.8854,71.9011,58200.0
2014-09-04 15:00:00,91.96,91.96,91.74,91.89,64900.0,71.9011,71.9011,71.7291,71.8463,64900.0
2014-09-04 15:30:00,91.9,92.03,91.83,92.03,70200.0,71.8542,71.9558,71.7994,71.9558,70200.0
2014-09-05 09:30:00,91.94,92.06,91.82,92.01,13700.0,71.8854,71.9793,71.7916,71.9402,13700.0
2014-09-05 10:00:00,92.01,92.01,91.78,91.86,18000.0,71.9402,71.9402,71.7603,71.8229,18000.0
2014-09-05 10:30:00,91.84,91.9,91.69,91.85,32400.0,71.8072,71.8542,71.69,71.8151,32400.0
2014-09-05 11:00:00,91.86,91.99,91.84,91.99,17800.0,71.8229,71.9245,71.8072,71.9245,17800.0
2014-09-05 11:30:00,92.02,92.14,91.97,92.11,16800.0,71.948,72.0418,71.9089,72.0183,16800.0
2014-09-05 12:00:00,92.11,92.18,92.1,92.18,10400.0,72.0183,72.0731,72.0105,72.0731,10400.0
2014-09-05 12:30:00,92.2,92.31,92.2,92.28,16100.0,72.0887,72.1747,72.0887,72.1513,16100.0
2014-09-05 13:00:00,92.27,92.35,92.24,92.3,11300.0,72.1434,72.206,72.12,72.1669,11300.0
2014-09-05 13:30:00,92.28,92.29,92.22,92.23,36400.0,72.1513,72.1591,72.1044,72.1122,36400.0
2014-09-05 14:00:00,92.3,92.38,92.3,92.34,6300.0,72.1669,72.2295,72.1669,72.1982,6300.0
2014-09-05 14:30:00,92.34,92.34,92.26,92.3,13100.0,72.1982,72.1982,72.1356,72.1669,13100.0
2014-09-05 15:00:00,92.32,92.36,92.28,92.3,17100.0,72.1825,72.2138,72.1513,72.1669,17100.0
2014-09-05 15:30:00,92.29,92.45,92.29,92.43,54000.0,72.1591,72.2842,72.1591,72.2685,54000.0
2014-09-08 09:30:00,92.33,92.37,92.27,92.3,24100.0,72.1904,72.2216,72.1434,72.1669,24100.0
2014-09-08 10:00:00,92.33,92.38,92.14,92.15,20300.0,72.1904,72.2295,72.0418,72.0496,20300.0
2014-09-08 10:30:00,92.15,92.16,92.07,92.16,8800.0,72.0496,72.0574,71.9871,72.0574,8800.0
2014-09-08 11:00:00,92.2,92.28,92.16,92.24,24100.0,72.0887,72.1513,72.0574,72.12,24100.0
2014-09-08 11:30:00,92.25,92.27,92.14,92.16,14700.0,72.1278,72.1434,72.0418,72.0574,14700.0
2014-09-08 12:00:00,92.14,92.17,92.09,92.14,22200.0,72.0418,72.0653,72.0027,72.0418,22200.0
2014-09-08 12:30:00,92.15,92.19,92.13,92.15,7400.0,72.0496,72.0809,72.034,72.0496,7400.0
2014-09-08 13:00:00,92.14,92.14,91.91,91.91,231700.0,72.0418,72.0418,71.862,71.862,231700.0
2014-09-08 13:30:00,91.91,91.97,91.85,91.88,141800.0,71.862,71.9089,71.8151,71.8385,141800.0
2014-09-08 14:00:00,91.88,92.0,91.88,91.95,88600.0,71.8385,71.9323,71.8385,71.8932,88600.0
2014-09-08 14:30:00,91.97,92.01,91.95,91.98,15100.0,71.9089,71.9402,71.8932,71.9167,15100.0
2014-09-08 15:00:00,91.97,92.09,91.97,92.09,21500.0,71.9089,72.0027,71.9089,72.0027,21500.0
2014-09-08 15:30:00,92.1,92.15,92.05,92.06,209700.0,72.0105,72.0496,71.9714,71.9793,209700.0
2014-09-09 09:30:00,91.85,91.96,91.6,91.6,96100.0,71.8151,71.9011,71.6196,71.6196,96100.0
2014-09-09 10:00:00,91.59,91.69,91.5,91.59,76600.0,71.6118,71.69,71.5414,71.6118,76600.0
2014-09-09 10:30:00,91.62,91.67,91.52,91.65,21000.0,71.6352,71.6743,71.557,71.6587,21000.0
2014-09-09 11:00:00,91.65,91.8,91.65,91.74,12100.0,71.6587,71.776,71.6587,71.7291,12100.0
2014-09-09 11:30:00,91.74,91.78,91.67,91.72,80200.0,71.7291,71.7603,71.6743,71.7134,80200.0
2014-09-09 12:00:00,91.71,91.74,91.65,91.71,35000.0,71.7056,71.7291,71.6587,71.7056,35000.0
2014-09-09 12:30:00,91.74,91.75,91.61,91.63,126500.0,71.7291,71.7369,71.6274,71.643,126500.0
2014-09-09 13:00:00,91.61,91.66,91.56,91.61,26500.0,71.6274,71.6665,71.5883,71.6274,26500.0
2014-09-09 13:30:00,91.62,91.86,91.62,91.79,110700.0,71.6352,71.8229,71.6352,71.7681,110700.0
2014-09-09 14:00:00,91.78,91.78,91.59,91.6,23900.0,71.7603,71.7603,71.6118,71.6196,23900.0
2014-09-09 14:30:00,91.59,91.65,91.55,91.56,33200.0,71.6118,71.6587,71.5805,71.5883,33200.0
2014-09-09 15:00:00,91.59,91.59,91.27,91.42,59900.0,71.6118,71.6118,71.3616,71.4789,59900.0
2014-09-09 15:30:00,91.42,91.48,91.38,91.47,60200.0,71.4789,71.5258,71.4476,71.5179,60200.0
2014-09-10 09:30:00,91.46,91.57,91.23,91.23,36500.0,71.5101,71.5961,71.3303,71.3303,36500.0
2014-09-10 10:00:00,91.26,91.38,91.21,91.31,24300.0,71.3538,71.4476,71.3147,71.3928,24300.0
2014-09-10 10:30:00,91.29,91.29,91.12,91.15,17000.0,71.3772,71.3772,71.2443,71.2677,17000.0
2014-09-10 11:00:00,91.15,91.35,91.12,91.32,39500.0,71.2677,71.4241,71.2443,71.4007,39500.0
2014-09-10 11:30:00,91.34,91.42,91.33,91.39,60000.0,71.4163,71.4789,71.4085,71.4554,60000.0
2014-09-10 12:00:00,91.4,91.51,91.34,91.48,16800.0,71.4632,71.5492,71.4163,71.5258,16800.0
2014-09-10 12:30:00,91.47,91.48,91.37,91.38,10400.0,71.5179,71.5258,71.4398,71.4476,10400.0
2014-09-10 13:00:00,91.39,91.61,91.39,91.55,30900.0,71.4554,71.6274,71.4554,71.5805,30900.0
2014-09-10 13:30:00,91.56,91.57,91.47,91.52,34900.0,71.5883,71.5961,71.5179,71.557,34900.0
2014-09-10 14:00:00,91.54,91.59,91.49,91.53,8000.0,71.5727,71.6118,71.5336,71.5649,8000.0
2014-09-10 14:30:00,91.52,91.53,91.44,91.48,188100.0,71.557,71.5649,71.4945,71.5258,188100.0
2014-09-10 15:00:00,91.48,91.66,91.48,91.61,37300.0,71.5258,71.6665,71.5258,71.6274,37300.0
2014-09-10 15:30:00,91.61,91.65,91.57,91.61,50200.0,71.6274,71.6587,71.5961,71.6274,50200.0
2014-09-11 09:30:00,91.3,91.54,91.23,91.52,23100.0,71.385,71.5727,71.3303,71.557,23100.0
2014-09-11 10:00:00,91.56,91.59,91.42,91.42,29300.0,71.5883,71.6118,71.4789,71.4789,29300.0
2014-09-11 10:30:00,91.42,91.44,91.24,91.43,18300.0,71.4789,71.4945,71.3381,71.4867,18300.0
2014-09-11 11:00:00,91.45,91.62,91.44,91.55,25000.0,71.5023,71.6352,71.4945,71.5805,25000.0
2014-09-11 11:30:00,91.58,91.64,91.57,91.6,17500.0,71.604,71.6509,71.5961,71.6196,17500.0
2014-09-11 12:00:00,91.6,91.73,91.55,91.73,18300.0,71.6196,71.7212,71.5805,71.7212,18300.0
2014-09-11 12:30:00,91.71,91.72,91.6,91.6,9600.0,71.7056,71.7134,71.6196,71.6196,9600.0
2014-09-11 13:00:00,91.63,91.69,91.53,91.55,13300.0,71.643,71.69,71.5649,71.5805,13300.0
2014-09-11 13:30:00,91.59,91.64,91.57,91.58,11000.0,71.6118,71.6509,71.5961,71.604,11000.0
2014-09-11 14:00:00,91.62,91.76,91.62,91.75,12400.0,71.6352,71.7447,71.6352,71.7369,12400.0
2014-09-11 14:30:00,91.78,91.81,91.72,91.74,27200.0,71.7603,71.7838,71.7134,71.7291,27200.0
2014-09-11 15:00:00,91.75,91.78,91.67,91.74,18400.0,71.7369,71.7603,71.6743,71.7291,18400.0
2014-09-11 15:30:00,91.74,91.82,91.7,91.8,64600.0,71.7291,71.7916,71.6978,71.776,64600.0
2014-09-12 09:30:00,91.7,91.76,91.47,91.47,26800.0,71.6978,71.7447,71.5179,71.5179,26800.0
2014-09-12 10:00:00,91.49,91.64,91.33,91.58,31700.0,71.5336,71.6509,71.4085,71.604,31700.0
2014-09-12 10:30:00,91.56,91.64,91.47,91.6,20700.0,71.5883,71.6509,71.5179,71.6196,20700.0
2014-09-12 11:00:00,91.59,91.6,91.45,91.47,30700.0,71.6118,71.6196,71.5023,71.5179,30700.0
2014-09-12 11:30:00,91.43,91.49,91.34,91.43,29400.0,71.4867,71.5336,71.4163,71.4867,29400.0
2014-09-12 12:00:00,91.39,91.45,91.34,91.39,10500.0,71.4554,71.5023,71.4163,71.4554,10500.0
2014-09-12 12:30:00,91.4,91.4,91.23,91.27,22700.0,71.4632,71.4632,71.3303,71.3616,22700.0
2014-09-12 13:00:00,91.26,91.31,91.08,91.16,21300.0,71.3538,71.3928,71.213,71.2756,21300.0
2014-09-12 13:30:00,91.14,91.19,91.06,91.14,11500.0,71.2599,71.299,71.1974,71.2599,11500.0
2014-09-12 14:00:00,91.16,91.26,91.12,91.12,21200.0,71.2756,71.3538,71.2443,71.2443,21200.0
2014-09-12 14:30:00,91.12,91.14,90.98,91.06,39000.0,71.2443,71.2599,71.1348,71.1974,39000.0
2014-09-12 15:00:00,91.04,91.27,91.01,91.22,32700.0,71.1817,71.3616,71.1583,71.3225,32700.0
2014-09-12 15:30:00,91.24,91.27,91.17,91.25,54800.0,71.3381,71.3616,71.2834,71.3459,54800.0
2014-09-15 09:30:00,91.27,91.27,91.04,91.14,34100.0,71.3616,71.3616,71.1817,71.2599,34100.0
2014-09-15 10:00:00,91.09,91.38,91.04,91.38,18500.0,71.2208,71.4476,71.1817,71.4476,18500.0
2014-09-15 10:30:00,91.39,91.41,91.22,91.34,14000.0,71.4554,71.471,71.3225,71.4163,14000.0
2014-09-15 11:00:00,91.3,91.37,91.21,91.23,16500.0,71.385,71.4398,71.3147,71.3303,16500.0
2014-09-15 11:30:00,91.22,91.29,91.19,91.24,7100.0,71.3225,71.3772,71.299,71.3381,7100.0
2014-09-15 12:00:00,91.23,91.31,91.17,91.28,19300.0,71.3303,71.3928,71.2834,71.3694,19300.0
2014-09-15 12:30:00,91.28,91.37,91.24,91.37,25000.0,71.3694,71.4398,71.3381,71.4398,25000.0
2014-09-15 13:00:00,91.35,91.42,91.33,91.35,17600.0,71.4241,71.4789,71.4085,71.4241,17600.0
2014-09-15 13:30:00,91.36,91.42,91.29,91.29,23700.0,71.4319,71.4789,71.3772,71.3772,23700.0
2014-09-15 14:00:00,91.3,91.5,91.3,91.5,22600.0,71.385,71.5414,71.385,71.5414,22600.0
2014-09-15 14:30:00,91.5,91.57,91.44,91.44,38000.0,71.5414,71.5961,71.4945,71.4945,38000.0
2014-09-15 15:00:00,91.45,91.49,91.41,91.46,23300.0,71.5023,71.5336,71.471,71.5101,23300.0
2014-09-15 15:30:00,91.46,91.46,91.4,91.42,62400.0,71.5101,71.5101,71.4632,71.4789,62400.0
2014-09-16 09:30:00,91.25,91.66,91.25,91.65,29100.0,71.3459,71.6665,71.3459,71.6587,29100.0
2014-09-16 10:00:00,91.67,91.74,91.65,91.69,25400.0,71.6743,71.7291,71.6587,71.69,25400.0
2014-09-16 10:30:00,91.68,91.75,91.63,91.67,12400.0,71.6821,71.7369,71.643,71.6743,12400.0
2014-09-16 11:00:00,91.67,91.84,91.59,91.84,14700.0,71.6743,71.8072,71.6118,71.8072,14700.0
2014-09-16 11:30:00,91.85,92.14,91.84,92.14,47100.0,71.8151,72.0418,71.8072,72.0418,47100.0
2014-09-16 12:00:00,92.09,92.22,92.02,92.16,16000.0,72.0027,72.1044,71.948,72.0574,16000.0
2014-09-16 12:30:00,92.16,92.21,92.11,92.12,13100.0,72.0574,72.0965,72.0183,72.0262,13100.0
2014-09-16 13:00:00,92.17,92.26,92.14,92.25,14700.0,72.0653,72.1356,72.0418,72.1278,14700.0
2014-09-16 13:30:00,92.25,92.31,92.24,92.25,15200.0,72.1278,72.1747,72.12,72.1278,15200.0
2014-09-16 14:00:00,92.27,92.29,92.23,92.24,20200.0,72.1434,72.1591,72.1122,72.12,20200.0
2014-09-16 14:30:00,92.25,92.27,92.16,92.18,15300.0,72.1278,72.1434,72.0574,72.0731,15300.0
2014-09-16 15:00:00,92.18,92.2,92.07,92.07,41200.0,72.0731,72.0887,71.9871,71.9871,41200.0
2014-09-16 15:30:00,92.09,92.13,92.07,92.08,49800.0,72.0027,72.034,71.9871,71.9949,49800.0
2014-09-17 09:30:00,92.22,92.33,92.17,92.32,68400.0,72.1044,72.1904,72.0653,72.1825,68400.0
2014-09-17 10:00:00,92.31,92.35,92.23,92.31,53900.0,72.1747,72.206,72.1122,72.1747,53900.0
2014-09-17 10:30:00,92.29,92.29,92.16,92.19,19700.0,72.1591,72.1591,72.0574,72.0809,19700.0
2014-09-17 11:00:00,92.19,92.23,92.19,92.2,22500.0,72.0809,72.1122,72.0809,72.0887,22500.0
2014-09-17 11:30:00,92.22,92.22,92.11,92.15,18200.0,72.1044,72.1044,72.0183,72.0496,18200.0
2014-09-17 12:00:00,92.13,92.18,92.03,92.06,55300.0,72.034,72.0731,71.9558,71.9793,55300.0
2014-09-17 12:30:00,92.06,92.14,92.05,92.09,20700.0,71.9793,72.0418,71.9714,72.0027,20700.0
2014-09-17 13:00:00,92.08,92.09,92.02,92.02,21600.0,71.9949,72.0027,71.948,71.948,21600.0
2014-09-17 13:30:00,92.02,92.22,92.01,92.22,32500.0,71.948,72.1044,71.9402,72.1044,32500.0
2014-09-17 14:00:00,92.23,92.49,91.78,92.44,216200.0,72.1122,72.3155,71.7603,72.2764,216200.0
2014-09-17 14:30:00,92.43,92.45,92.2,92.4,70800.0,72.2685,72.2842,72.0887,72.2451,70800.0
2014-09-17 15:00:00,92.4,92.61,92.32,92.43,102600.0,72.2451,72.4093,72.1825,72.2685,102600.0
2014-09-17 15:30:00,92.4,92.4,92.1,92.18,77000.0,72.2451,72.2451,72.0105,72.0731,77000.0
2014-09-18 09:30:00,92.4,92.51,92.32,92.46,31800.0,72.2451,72.3311,72.1825,72.292,31800.0
2014-09-18 10:00:00,92.48,92.57,92.37,92.37,39300.0,72.3076,72.378,72.2216,72.2216,39300.0
2014-09-18 10:30:00,92.41,92.63,92.41,92.53,27300.0,72.2529,72.4249,72.2529,72.3467,27300.0
2014-09-18 11:00:00,92.52,92.58,92.52,92.54,11500.0,72.3389,72.3858,72.3389,72.3545,11500.0
2014-09-18 11:30:00,92.53,92.59,92.43,92.48,20300.0,72.3467,72.3936,72.2685,72.3076,20300.0
2014-09-18 12:00:00,92.48,92.52,92.47,92.52,11700.0,72.3076,72.3389,72.2998,72.3389,11700.0
2014-09-18 12:30:00,92.51,92.53,92.46,92.48,4200.0,72.3311,72.3467,72.292,72.3076,4200.0
2014-09-18 13:00:00,92.5,92.53,92.46,92.46,11600.0,72.3233,72.3467,72.292,72.292,11600.0
2014-09-18 13:30:00,92.46,92.5,92.44,92.47,13200.0,72.292,72.3233,72.2764,72.2998,13200.0
2014-09-18 14:00:00,92.48,92.54,92.44,92.44,21200.0,72.3076,72.3545,72.2764,72.2764,21200.0
2014-09-18 14:30:00,92.46,92.5,92.45,92.46,35400.0,72.292,72.3233,72.2842,72.292,35400.0
2014-09-18 15:00:00,92.47,92.57,92.44,92.56,73700.0,72.2998,72.378,72.2764,72.3702,73700.0
2014-09-18 15:30:00,92.57,92.65,92.55,92.57,176700.0,72.378,72.4406,72.3624,72.378,176700.0
2014-09-19 09:30:00,92.9,92.96,92.87,92.89,25200.0,72.636,72.6829,72.6126,72.6282,25200.0
2014-09-19 10:00:00,92.89,92.92,92.75,92.75,20600.0,72.6282,72.6517,72.5187,72.5187,20600.0
2014-09-19 10:30:00,92.75,92.8,92.71,92.76,26500.0,72.5187,72.5578,72.4875,72.5266,26500.0
2014-09-19 11:00:00,92.76,92.84,92.75,92.79,40600.0,72.5266,72.5891,72.5187,72.55,40600.0
2014-09-19 11:30:00,92.76,92.77,92.67,92.7,29500.0,72.5266,72.5344,72.4562,72.4796,29500.0
2014-09-19 12:00:00,92.69,92.69,92.58,92.69,23600.0,72.4718,72.4718,72.3858,72.4718,23600.0
2014-09-19 12:30:00,92.66,92.74,92.55,92.6,17900.0,72.4484,72.5109,72.3624,72.4015,17900.0
2014-09-19 13:00:00,92.6,92.6,92.4,92.52,16200.0,72.4015,72.4015,72.2451,72.3389,16200.0
2014-09-19 13:30:00,92.53,92.59,92.48,92.54,15700.0,72.3467,72.3936,72.3076,72.3545,15700.0
2014-09-19 14:00:00,92.57,92.62,92.53,92.62,26500.0,72.378,72.4171,72.3467,72.4171,26500.0
2014-09-19 14:30:00,92.6,92.69,92.56,92.67,78200.0,72.4015,72.4718,72.3702,72.4562,78200.0
2014-09-19 15:00:00,92.69,92.7,92.62,92.65,38500.0,72.4718,72.4796,72.4171,72.4406,38500.0
2014-09-19 15:30:00,92.62,92.71,92.54,92.55,85400.0,72.4171,72.4875,72.3545,72.3624,85400.0
2014-09-22 09:30:00,92.33,92.4,92.21,92.26,42900.0,72.1904,72.2451,72.0965,72.1356,42900.0
2014-09-22 10:00:00,92.23,92.35,92.13,92.18,39400.0,72.1122,72.206,72.034,72.0731,39400.0
2014-09-22 10:30:00,92.18,92.19,91.97,92.02,41700.0,72.0731,72.0809,71.9089,71.948,41700.0
2014-09-22 11:00:00,92.02,92.09,91.98,92.07,21800.0,71.948,72.0027,71.9167,71.9871,21800.0
2014-09-22 11:30:00,92.05,92.06,91.87,91.89,19400.0,71.9714,71.9793,71.8307,71.8463,19400.0
2014-09-22 12:00:00,91.89,91.98,91.88,91.93,12100.0,71.8463,71.9167,71.8385,71.8776,12100.0
2014-09-22 12:30:00,91.93,92.02,91.9,92.0,16700.0,71.8776,71.948,71.8542,71.9323,16700.0
2014-09-22 13:00:00,91.98,92.06,91.89,92.05,30300.0,71.9167,71.9793,71.8463,71.9714,30300.0
2014-09-22 13:30:00,92.06,92.09,91.94,91.94,29300.0,71.9793,72.0027,71.8854,71.8854,29300.0
2014-09-22 14:00:00,91.93,91.97,91.78,91.81,63800.0,71.8776,71.9089,71.7603,71.7838,63800.0
2014-09-22 14:30:00,91.8,91.93,91.79,91.87,73100.0,71.776,71.8776,71.7681,71.8307,73100.0
2014-09-22 15:00:00,91.87,91.93,91.77,91.84,54800.0,71.8307,71.8776,71.7525,71.8072,54800.0
2014-09-22 15:30:00,91.86,91.96,91.83,91.89,96700.0,71.8229,71.9011,71.7994,71.8463,96700.0
2014-09-23 09:30:00,91.55,91.85,91.55,91.82,51100.0,71.5805,71.8151,71.5805,71.7916,51100.0
2014-09-23 10:00:00,91.83,91.89,91.76,91.81,18700.0,71.7994,71.8463,71.7447,71.7838,18700.0
2014-09-23 10:30:00,91.79,91.8,91.67,91.68,23300.0,71.7681,71.776,71.6743,71.6821,23300.0
2014-09-23 11:00:00,91.72,91.72,91.56,91.63,26400.0,71.7134,71.7134,71.5883,71.643,26400.0
2014-09-23 11:30:00,91.64,91.78,91.62,91.73,37400.0,71.6509,71.7603,71.6352,71.7212,37400.0
2014-09-23 12:00:00,91.73,91.75,91.6,91.6,19500.0,71.7212,71.7369,71.6196,71.6196,19500.0
2014-09-23 12:30:00,91.61,91.67,91.51,91.55,19200.0,71.6274,71.6743,71.5492,71.5805,19200.0
2014-09-23 13:00:00,91.53,91.54,91.45,91.52,20400.0,71.5649,71.5727,71.5023,71.557,20400.0
2014-09-23 13:30:00,91.52,91.6,91.39,91.42,26600.0,71.557,71.6196,71.4554,71.4789,26600.0
2014-09-23 14:00:00,91.42,91.47,91.31,91.34,36000.0,71.4789,71.5179,71.3928,71.4163,36000.0
2014-09-23 14:30:00,91.37,91.42,91.32,91.41,28400.0,71.4398,71.4789,71.4007,71.471,28400.0
2014-09-23 15:00:00,91.42,91.46,91.33,91.42,46400.0,71.4789,71.5101,71.4085,71.4789,46400.0
2014-09-23 15:30:00,91.4,91.51,91.24,91.25,88600.0,71.4632,71.5492,71.3381,71.3459,88600.0
2014-09-24 09:30:00,90.78,90.84,90.59,90.67,22500.0,71.3702,71.4174,71.2209,71.2838,22500.0
2014-09-24 10:00:00,90.67,90.71,90.51,90.63,52600.0,71.2838,71.3152,71.158,71.2523,52600.0
2014-09-24 10:30:00,90.63,90.79,90.63,90.76,18000.0,71.2523,71.3781,71.2523,71.3545,18000.0
2014-09-24 11:00:00,90.74,91.05,90.74,91.05,23100.0,71.3388,71.5825,71.3388,71.5825,23100.0
2014-09-24 11:30:00,91.05,91.1,90.99,91.03,21600.0,71.5825,71.6218,71.5353,71.5668,21600.0
2014-09-24 12:00:00,91.03,91.05,90.94,91.0,9600.0,71.5668,71.5825,71.496,71.5432,9600.0
2014-09-24 12:30:00,90.99,90.99,90.91,90.95,8100.0,71.5353,71.5353,71.4724,71.5039,8100.0
2014-09-24 13:00:00,90.99,91.01,90.94,90.97,15800.0,71.5353,71.5511,71.496,71.5196,15800.0
2014-09-24 13:30:00,90.98,91.12,90.98,91.09,59200.0,71.5275,71.6375,71.5275,71.614,59200.0
2014-09-24 14:00:00,91.08,91.24,91.07,91.23,24500.0,71.6061,71.7319,71.5982,71.724,24500.0
2014-09-24 14:30:00,91.24,91.32,91.22,91.32,29900.0,71.7319,71.7948,71.7162,71.7948,29900.0
2014-09-24 15:00:00,91.31,91.38,91.31,91.34,32200.0,71.7869,71.842,71.7869,71.8105,32200.0
2014-09-24 15:30:00,91.33,91.36,91.27,91.32,59500.0,71.8026,71.8262,71.7555,71.7948,59500.0
2014-09-25 09:30:00,91.13,91.19,90.63,90.7,37400.0,71.6454,71.6926,71.2523,71.3073,37400.0
2014-09-25 10:00:00,90.67,90.74,90.39,90.54,47100.0,71.2838,71.3388,71.0636,71.1816,47100.0
2014-09-25 10:30:00,90.52,90.52,90.14,90.38,47900.0,71.1658,71.1658,70.8671,71.0558,47900.0
2014-09-25 11:00:00,90.37,90.43,90.21,90.42,61800.0,71.0479,71.0951,70.9221,71.0872,61800.0
2014-09-25 11:30:00,90.42,90.42,90.18,90.21,37100.0,71.0872,71.0872,70.8985,70.9221,37100.0
2014-09-25 12:00:00,90.21,90.3,90.06,90.06,34500.0,70.9221,70.9929,70.8042,70.8042,34500.0
2014-09-25 12:30:00,90.04,90.18,90.03,90.12,33900.0,70.7885,70.8985,70.7806,70.8514,33900.0
2014-09-25 13:00:00,90.15,90.23,90.04,90.21,12900.0,70.8749,70.9378,70.7885,70.9221,12900.0
2014-09-25 13:30:00,90.21,90.21,89.96,90.01,50800.0,70.9221,70.9221,70.7256,70.7649,50800.0
2014-09-25 14:00:00,90.01,90.11,89.95,90.09,39000.0,70.7649,70.8435,70.7177,70.8278,39000.0
2014-09-25 14:30:00,90.1,90.25,90.07,90.15,31400.0,70.8356,70.9536,70.8121,70.8749,31400.0
2014-09-25 15:00:00,90.15,90.18,90.04,90.08,38600.0,70.8749,70.8985,70.7885,70.8199,38600.0
2014-09-25 15:30:00,90.06,90.27,89.98,89.98,88900.0,70.8042,70.9693,70.7413,70.7413,88900.0
2014-09-26 09:30:00,90.05,90.13,89.86,89.99,50800.0,70.7963,70.8592,70.647,70.7492,50800.0
2014-09-26 10:00:00,90.02,90.27,90.02,90.08,22400.0,70.7727,70.9693,70.7727,70.8199,22400.0
2014-09-26 10:30:00,90.08,90.16,90.01,90.16,25600.0,70.8199,70.8828,70.7649,70.8828,25600.0
2014-09-26 11:00:00,90.17,90.23,90.0,90.04,30100.0,70.8907,70.9378,70.757,70.7885,30100.0
2014-09-26 11:30:00,90.05,90.05,89.93,90.03,61300.0,70.7963,70.7963,70.702,70.7806,61300.0
2014-09-26 12:00:00,90.07,90.14,90.05,90.13,19500.0,70.8121,70.8671,70.7963,70.8592,19500.0
2014-09-26 12:30:00,90.14,90.17,90.06,90.07,10000.0,70.8671,70.8907,70.8042,70.8121,10000.0
2014-09-26 13:00:00,90.11,90.23,90.1,90.19,8000.0,70.8435,70.9378,70.8356,70.9064,8000.0
2014-09-26 13:30:00,90.19,90.31,90.19,90.29,22000.0,70.9064,71.0007,70.9064,70.985,22000.0
2014-09-26 14:00:00,90.34,90.62,90.33,90.58,23500.0,71.0243,71.2445,71.0165,71.213,23500.0
2014-09-26 14:30:00,90.58,90.76,90.58,90.65,23000.0,71.213,71.3545,71.213,71.268,23000.0
2014-09-26 15:00:00,90.64,90.7,90.56,90.57,25400.0,71.2602,71.3073,71.1973,71.2051,25400.0
2014-09-26 15:30:00,90.6,90.63,90.49,90.52,114900.0,71.2287,71.2523,71.1422,71.1658,114900.0
2014-09-29 09:30:00,89.91,89.96,89.76,89.95,72700.0,70.6863,70.7256,70.5683,70.7177,72700.0
2014-09-29 10:00:00,89.94,90.14,89.88,90.06,38800.0,70.7098,70.8671,70.6627,70.8042,38800.0
2014-09-29 10:30:00,90.04,90.22,90.02,90.15,41100.0,70.7885,70.93,70.7727,70.8749,41100.0
2014-09-29 11:00:00,90.15,90.41,90.1,90.33,54700.0,70.8749,71.0794,70.8356,71.0165,54700.0
2014-09-29 11:30:00,90.34,90.39,90.27,90.39,42100.0,71.0243,71.0636,70.9693,71.0636,42100.0
2014-09-29 12:00:00,90.38,90.38,90.14,90.16,34700.0,71.0558,71.0558,70.8671,70.8828,34700.0
2014-09-29 12:30:00,90.15,90.24,90.08,90.2,20500.0,70.8749,70.9457,70.8199,70.9143,20500.0
2014-09-29 13:00:00,90.22,90.28,90.11,90.28,29700.0,70.93,70.9771,70.8435,70.9771,29700.0
2014-09-29 13:30:00,90.3,90.37,90.19,90.25,23200.0,70.9929,71.0479,70.9064,70.9536,23200.0
2014-09-29 14:00:00,90.25,90.29,89.99,90.03,51600.0,70.9536,70.985,70.7492,70.7806,51600.0
2014-09-29 14:30:00,90.05,90.22,90.03,90.21,29900.0,70.7963,70.93,70.7806,70.9221,29900.0
2014-09-29 15:00:00,90.22,90.47,90.18,90.44,60000.0,70.93,71.1265,70.8985,71.1029,60000.0
2014-09-29 15:30:00,90.42,90.42,90.22,90.29,102200.0,71.0872,71.0872,70.93,70.985,102200.0
2014-09-30 09:30:00,90.39,90.42,90.03,90.12,35700.0,71.0636,71.0872,70.7806,70.8514,35700.0
2014-09-30 10:00:00,90.09,90.3,89.97,90.18,40300.0,70.8278,70.9929,70.7334,70.8985,40300.0
2014-09-30 10:30:00,90.21,90.48,90.21,90.45,28800.0,70.9221,71.1344,70.9221,71.1108,28800.0
2014-09-30 11:00:00,90.44,90.62,90.43,90.59,48800.0,71.1029,71.2445,71.0951,71.2209,48800.0
2014-09-30 11:30:00,90.6,90.6,90.35,90.38,97700.0,71.2287,71.2287,71.0322,71.0558,97700.0
2014-09-30 12:00:00,90.38,90.4,90.19,90.22,30800.0,71.0558,71.0715,70.9064,70.93,30800.0
2014-09-30 12:30:00,90.21,90.24,90.04,90.12,27500.0,70.9221,70.9457,70.7885,70.8514,27500.0
2014-09-30 13:00:00,90.11,90.27,90.06,90.07,25700.0,70.8435,70.9693,70.8042,70.8121,25700.0
2014-09-30 13:30:00,90.09,90.09,89.86,89.99,37600.0,70.8278,70.8278,70.647,70.7492,37600.0
2014-09-30 14:00:00,89.98,90.08,89.9,90.06,39700.0,70.7413,70.8199,70.6784,70.8042,39700.0
2014-09-30 14:30:00,90.06,90.17,90.03,90.11,26400.0,70.8042,70.8907,70.7806,70.8435,26400.0
2014-09-30 15:00:00,90.09,90.22,90.0,90.18,80400.0,70.8278,70.93,70.757,70.8985,80400.0
2014-09-30 15:30:00,90.19,90.29,90.06,90.06,118700.0,70.9064,70.985,70.8042,70.8042,118700.0
2014-10-01 09:30:00,89.98,90.0,89.46,89.6,182000.0,70.7413,70.757,70.3325,70.4425,182000.0
2014-10-01 10:00:00,89.58,89.65,89.36,89.62,174900.0,70.4268,70.4819,70.2539,70.4583,174900.0
2014-10-01 10:30:00,89.64,89.76,89.44,89.74,71400.0,70.474,70.5683,70.3168,70.5526,71400.0
2014-10-01 11:00:00,89.75,89.86,89.61,89.63,73300.0,70.5605,70.647,70.4504,70.4661,73300.0
2014-10-01 11:30:00,89.64,89.67,89.49,89.59,33000.0,70.474,70.4976,70.3561,70.4347,33000.0
2014-10-01 12:00:00,89.57,89.62,89.47,89.58,147200.0,70.419,70.4583,70.3403,70.4268,147200.0
2014-10-01 12:30:00,89.57,89.57,89.3,89.34,109800.0,70.419,70.419,70.2067,70.2381,109800.0
2014-10-01 13:00:00,89.34,89.39,89.2,89.29,91000.0,70.2381,70.2774,70.1281,70.1988,91000.0
2014-10-01 13:30:00,89.28,89.28,89.02,89.06,60000.0,70.191,70.191,69.9866,70.018,60000.0
2014-10-01 14:00:00,89.04,89.21,89.01,89.18,84300.0,70.0023,70.1359,69.9787,70.1123,84300.0
2014-10-01 14:30:00,89.19,89.21,88.95,88.96,117400.0,70.1202,70.1359,69.9315,69.9394,117400.0
2014-10-01 15:00:00,88.97,89.02,88.83,89.0,293900.0,69.9472,69.9866,69.8372,69.9708,293900.0
2014-10-01 15:30:00,89.01,89.22,88.96,88.97,336100.0,69.9787,70.1438,69.9394,69.9472,336100.0
2014-10-02 09:30:00,88.87,89.11,88.84,89.01,52000.0,69.8686,70.0573,69.845,69.9787,52000.0
2014-10-02 10:00:00,89.0,89.04,88.85,88.97,70100.0,69.9708,70.0023,69.8529,69.9472,70100.0
2014-10-02 10:30:00,88.95,88.95,88.56,88.58,87200.0,69.9315,69.9315,69.6249,69.6406,87200.0
2014-10-02 11:00:00,88.58,88.7,88.49,88.51,129900.0,69.6406,69.735,69.5699,69.5856,129900.0
2014-10-02 11:30:00,88.47,88.48,88.14,88.38,79600.0,69.5541,69.562,69.2947,69.4834,79600.0
2014-10-02 12:00:00,88.39,88.51,88.38,88.48,51800.0,69.4913,69.5856,69.4834,69.562,51800.0
2014-10-02 12:30:00,88.5,88.67,88.36,88.67,71200.0,69.5777,69.7114,69.4677,69.7114,71200.0
2014-10-02 13:00:00,88.68,88.98,88.62,88.95,53000.0,69.7192,69.9551,69.6721,69.9315,53000.0
2014-10-02 13:30:00,88.95,88.97,88.8,88.86,86000.0,69.9315,69.9472,69.8136,69.8608,86000.0
2014-10-02 14:00:00,88.87,89.15,88.87,89.12,103400.0,69.8686,70.0888,69.8686,70.0652,103400.0
2014-10-02 14:30:00,89.11,89.27,88.99,89.19,74900.0,70.0573,70.1831,69.963,70.1202,74900.0
2014-10-02 15:00:00,89.19,89.19,88.98,89.04,78700.0,70.1202,70.1202,69.9551,70.0023,78700.0
2014-10-02 15:30:00,89.03,89.06,88.9,88.95,132600.0,69.9944,70.018,69.8922,69.9315,132600.0
2014-10-03 09:30:00,89.54,89.77,89.25,89.61,91100.0,70.3954,70.5762,70.1674,70.4504,91100.0
2014-10-03 10:00:00,89.65,89.83,89.6,89.63,60200.0,70.4819,70.6234,70.4425,70.4661,60200.0
2014-10-03 10:30:00,89.63,89.64,89.47,89.61,32000.0,70.4661,70.474,70.3403,70.4504,32000.0
2014-10-03 11:00:00,89.57,89.7,89.57,89.65,95300.0,70.419,70.5212,70.419,70.4819,95300.0
2014-10-03 11:30:00,89.69,89.74,89.62,89.71,38800.0,70.5133,70.5526,70.4583,70.529,38800.0
2014-10-03 12:00:00,89.69,89.85,89.64,89.84,35000.0,70.5133,70.6391,70.474,70.6312,35000.0
2014-10-03 12:30:00,89.86,89.98,89.86,89.95,22600.0,70.647,70.7413,70.647,70.7177,22600.0
2014-10-03 13:00:00,89.93,89.95,89.85,89.89,27800.0,70.702,70.7177,70.6391,70.6705,27800.0
2014-10-03 13:30:00,89.89,89.9,89.79,89.85,34600.0,70.6705,70.6784,70.5919,70.6391,34600.0
2014-10-03 14:00:00,89.85,90.0,89.85,89.97,35000.0,70.6391,70.757,70.6391,70.7334,35000.0
2014-10-03 14:30:00,89.96,90.02,89.95,89.96,51900.0,70.7256,70.7727,70.7177,70.7256,51900.0
2014-10-03 15:00:00,89.97,90.03,89.89,89.95,37000.0,70.7334,70.7806,70.6705,70.7177,37000.0
2014-10-03 15:30:00,89.95,90.05,89.88,89.92,109200.0,70.7177,70.7963,70.6627,70.6941,109200.0
2014-10-06 09:30:00,90.27,90.46,90.27,90.37,33800.0,70.9693,71.1187,70.9693,71.0479,33800.0
2014-10-06 10:00:00,90.36,90.41,90.12,90.15,43000.0,71.04,71.0794,70.8514,70.8749,43000.0
2014-10-06 10:30:00,90.14,90.25,89.95,89.99,60900.0,70.8671,70.9536,70.7177,70.7492,60900.0
2014-10-06 11:00:00,89.98,90.12,89.92,89.98,57700.0,70.7413,70.8514,70.6941,70.7413,57700.0
2014-10-06 11:30:00,90.02,90.1,89.61,89.72,84100.0,70.7727,70.8356,70.4504,70.5369,84100.0
2014-10-06 12:00:00,89.74,89.86,89.74,89.76,47100.0,70.5526,70.647,70.5526,70.5683,47100.0
2014-10-06 12:30:00,89.78,89.79,89.55,89.62,39200.0,70.5841,70.5919,70.4032,70.4583,39200.0
2014-10-06 13:00:00,89.61,89.94,89.55,89.93,51300.0,70.4504,70.7098,70.4032,70.702,51300.0
2014-10-06 13:30:00,89.94,89.95,89.86,89.88,12100.0,70.7098,70.7177,70.647,70.6627,12100.0
2014-10-06 14:00:00,89.89,90.04,89.78,90.01,21000.0,70.6705,70.7885,70.5841,70.7649,21000.0
2014-10-06 14:30:00,90.01,90.05,89.93,89.95,30100.0,70.7649,70.7963,70.702,70.7177,30100.0
2014-10-06 15:00:00,89.94,90.0,89.79,89.95,49500.0,70.7098,70.757,70.5919,70.7177,49500.0
2014-10-06 15:30:00,89.96,90.0,89.86,89.87,64100.0,70.7256,70.757,70.647,70.6548,64100.0
2014-10-07 09:30:00,89.5,89.5,89.09,89.35,103100.0,70.3639,70.3639,70.0416,70.246,103100.0
2014-10-07 10:00:00,89.36,89.5,89.35,89.44,46200.0,70.2539,70.3639,70.246,70.3168,46200.0
2014-10-07 10:30:00,89.45,89.65,89.39,89.4,67900.0,70.3246,70.4819,70.2774,70.2853,67900.0
2014-10-07 11:00:00,89.38,89.43,89.16,89.17,47300.0,70.2696,70.3089,70.0966,70.1045,47300.0
2014-10-07 11:30:00,89.17,89.4,89.14,89.36,71200.0,70.1045,70.2853,70.0809,70.2539,71200.0
2014-10-07 12:00:00,89.32,89.49,89.31,89.43,37500.0,70.2224,70.3561,70.2145,70.3089,37500.0
2014-10-07 12:30:00,89.46,89.46,89.25,89.31,24000.0,70.3325,70.3325,70.1674,70.2145,24000.0
2014-10-07 13:00:00,89.32,89.46,89.21,89.45,28100.0,70.2224,70.3325,70.1359,70.3246,28100.0
2014-10-07 13:30:00,89.44,89.45,89.26,89.34,31300.0,70.3168,70.3246,70.1752,70.2381,31300.0
2014-10-07 14:00:00,89.34,89.36,89.06,89.08,45900.0,70.2381,70.2539,70.018,70.0337,45900.0
2014-10-07 14:30:00,89.07,89.07,88.96,88.99,65800.0,70.0259,70.0259,69.9394,69.963,65800.0
2014-10-07 15:00:00,88.96,89.03,88.67,88.79,134800.0,69.9394,69.9944,69.7114,69.8057,134800.0
2014-10-07 15:30:00,88.79,88.87,88.48,88.48,183200.0,69.8057,69.8686,69.562,69.562,183200.0
2014-10-08 09:30:00,88.54,88.74,88.44,88.46,27300.0,69.6092,69.7664,69.5306,69.5463,27300.0
2014-10-08 10:00:00,88.5,88.68,88.36,88.51,61600.0,69.5777,69.7192,69.4677,69.5856,61600.0
2014-10-08 10:30:00,88.52,88.59,88.18,88.19,64600.0,69.5935,69.6485,69.3262,69.334,64600.0
2014-10-08 11:00:00,88.19,88.56,88.12,88.56,77100.0,69.334,69.6249,69.279,69.6249,77100.0
2014-10-08 11:30:00,88.53,88.61,88.4,88.57,61100.0,69.6013,69.6642,69.4991,69.6328,61100.0
2014-10-08 12:00:00,88.61,88.68,88.54,88.54,25400.0,69.6642,69.7192,69.6092,69.6092,25400.0
2014-10-08 12:30:00,88.51,88.58,88.44,88.49,54100.0,69.5856,69.6406,69.5306,69.5699,54100.0
2014-10-08 13:00:00,88.51,88.67,88.51,88.59,61600.0,69.5856,69.7114,69.5856,69.6485,61600.0
2014-10-08 13:30:00,88.61,88.9,88.58,88.85,29200.0,69.6642,69.8922,69.6406,69.8529,29200.0
2014-10-08 14:00:00,88.84,89.52,88.84,89.47,134800.0,69.845,70.3796,69.845,70.3403,134800.0
2014-10-08 14:30:00,89.46,89.67,89.35,89.43,110300.0,70.3325,70.4976,70.246,70.3089,110300.0
2014-10-08 15:00:00,89.46,89.84,89.46,89.82,98400.0,70.3325,70.6312,70.3325,70.6155,98400.0
2014-10-08 15:30:00,89.79,90.02,89.75,89.95,117300.0,70.5919,70.7727,70.5605,70.7177,117300.0
2014-10-09 09:30:00,89.75,89.89,89.41,89.5,40100.0,70.5605,70.6705,70.2932,70.3639,40100.0
2014-10-09 10:00:00,89.55,89.68,89.42,89.56,59200.0,70.4032,70.5054,70.301,70.4111,59200.0
2014-10-09 10:30:00,89.51,89.51,89.16,89.35,132200.0,70.3718,70.3718,70.0966,70.246,132200.0
2014-10-09 11:00:00,89.36,89.47,89.15,89.24,129000.0,70.2539,70.3403,70.0888,70.1595,129000.0
2014-10-09 11:30:00,89.26,89.26,88.55,88.72,197200.0,70.1752,70.1752,69.617,69.7507,197200.0
2014-10-09 12:00:00,88.69,88.82,88.33,88.39,116300.0,69.7271,69.8293,69.4441,69.4913,116300.0
2014-10-09 12:30:00,88.37,88.62,88.3,88.61,65400.0,69.4755,69.6721,69.4205,69.6642,65400.0
2014-10-09 13:00:00,88.6,88.62,88.16,88.47,101300.0,69.6564,69.6721,69.3104,69.5541,101300.0
2014-10-09 13:30:00,88.46,88.76,88.37,88.46,62500.0,69.5463,69.7821,69.4755,69.5463,62500.0
2014-10-09 14:00:00,88.43,88.43,88.14,88.15,143700.0,69.5227,69.5227,69.2947,69.3026,143700.0
2014-10-09 14:30:00,88.15,88.37,88.04,88.15,124400.0,69.3026,69.4755,69.2161,69.3026,124400.0
2014-10-09 15:00:00,88.13,88.37,88.05,88.32,123100.0,69.2868,69.4755,69.2239,69.4362,123100.0
2014-10-09 15:30:00,88.35,88.53,88.08,88.09,197600.0,69.4598,69.6013,69.2475,69.2554,197600.0
2014-10-10 09:30:00,88.0,88.49,87.84,88.29,112000.0,69.1846,69.5699,69.0588,69.4126,112000.0
2014-10-10 10:00:00,88.26,88.31,87.62,87.64,176700.0,69.389,69.4284,68.8859,68.9016,176700.0
2014-10-10 10:30:00,87.64,88.01,87.52,87.87,167300.0,68.9016,69.1925,68.8073,69.0824,167300.0
2014-10-10 11:00:00,87.89,88.04,87.69,87.81,107300.0,69.0982,69.2161,68.9409,69.0353,107300.0
2014-10-10 11:30:00,87.78,88.03,87.63,87.96,76700.0,69.0117,69.2082,68.8937,69.1532,76700.0
2014-10-10 12:00:00,87.97,88.38,87.97,88.27,165800.0,69.1611,69.4834,69.1611,69.3969,165800.0
2014-10-10 12:30:00,88.29,88.61,88.29,88.34,119000.0,69.4126,69.6642,69.4126,69.4519,119000.0
2014-10-10 13:00:00,88.34,88.39,88.03,88.09,65900.0,69.4519,69.4913,69.2082,69.2554,65900.0
2014-10-10 13:30:00,88.11,88.34,88.08,88.25,57500.0,69.2711,69.4519,69.2475,69.3812,57500.0
2014-10-10 14:00:00,88.27,88.36,88.09,88.2,76500.0,69.3969,69.4677,69.2554,69.3419,76500.0
2014-10-10 14:30:00,88.17,88.2,87.94,87.99,68600.0,69.3183,69.3419,69.1375,69.1768,68600.0
2014-10-10 15:00:00,87.97,87.99,87.66,87.75,95100.0,69.1611,69.1768,68.9173,68.9881,95100.0
2014-10-10 15:30:00,87.78,87.79,87.36,87.36,140800.0,69.0117,69.0195,68.6815,68.6815,140800.0
2014-10-13 09:30:00,87.35,87.69,87.06,87.28,93000.0,68.6736,68.9409,68.4456,68.6186,93000.0
2014-10-13 10:00:00,87.27,87.43,86.97,86.97,100500.0,68.6107,68.7365,68.3749,68.3749,100500.0
2014-10-13 10:30:00,86.97,87.29,86.94,87.2,77500.0,68.3749,68.6264,68.3513,68.5557,77500.0
2014-10-13 11:00:00,87.15,87.44,87.06,87.16,80900.0,68.5164,68.7444,68.4456,68.5242,80900.0
2014-10-13 11:30:00,87.17,87.39,87.12,87.23,68400.0,68.5321,68.7051,68.4928,68.5793,68400.0
2014-10-13 12:00:00,87.26,87.48,87.14,87.48,85300.0,68.6029,68.7758,68.5085,68.7758,85300.0
2014-10-13 12:30:00,87.48,87.72,87.47,87.52,81600.0,68.7758,68.9645,68.768,68.8073,81600.0
2014-10-13 13:00:00,87.54,87.62,87.31,87.57,53200.0,68.823,68.8859,68.6422,68.8466,53200.0
2014-10-13 13:30:00,87.55,87.62,87.26,87.36,73400.0,68.8309,68.8859,68.6029,68.6815,73400.0
2014-10-13 14:00:00,87.34,87.45,87.25,87.42,120700.0,68.6658,68.7522,68.595,68.7286,120700.0
2014-10-13 14:30:00,87.41,87.41,87.11,87.15,42700.0,68.7208,68.7208,68.4849,68.5164,42700.0
2014-10-13 15:00:00,87.17,87.2,86.84,86.91,268700.0,68.5321,68.5557,68.2727,68.3277,268700.0
2014-10-13 15:30:00,86.86,86.86,86.11,86.16,180800.0,68.2884,68.2884,67.6987,67.7381,180800.0
2014-10-14 09:30:00,86.57,86.81,86.36,86.44,124500.0,68.0604,68.2491,67.8953,67.9582,124500.0
2014-10-14 10:00:00,86.45,86.66,86.34,86.45,148300.0,67.966,68.1311,67.8796,67.966,148300.0
2014-10-14 10:30:00,86.48,86.83,86.34,86.65,283200.0,67.9896,68.2648,67.8796,68.1233,283200.0
2014-10-14 11:00:00,86.67,87.0,86.62,86.86,139000.0,68.139,68.3984,68.0997,68.2884,139000.0
2014-10-14 11:30:00,86.86,87.17,86.8,87.1,83500.0,68.2884,68.5321,68.2412,68.4771,83500.0
2014-10-14 12:00:00,87.13,87.24,86.93,86.93,80300.0,68.5007,68.5871,68.3434,68.3434,80300.0
2014-10-14 12:30:00,86.91,87.01,86.78,86.92,53100.0,68.3277,68.4063,68.2255,68.3356,53100.0
2014-10-14 13:00:00,86.94,87.1,86.8,86.8,56500.0,68.3513,68.4771,68.2412,68.2412,56500.0
2014-10-14 13:30:00,86.83,86.89,86.63,86.82,118900.0,68.2648,68.312,68.1076,68.2569,118900.0
2014-10-14 14:00:00,86.82,86.89,86.51,86.54,122900.0,68.2569,68.312,68.0132,68.0368,122900.0
2014-10-14 14:30:00,86.54,86.73,86.37,86.44,161500.0,68.0368,68.1862,67.9032,67.9582,161500.0
2014-10-14 15:00:00,86.47,86.57,85.96,86.23,221100.0,67.9818,68.0604,67.5808,67.7931,221100.0
2014-10-14 15:30:00,86.2,86.5,86.01,86.29,278700.0,67.7695,68.0054,67.6201,67.8403,278700.0
2014-10-15 09:30:00,85.29,85.47,84.3,85.47,212800.0,67.0541,67.1956,66.2757,67.1956,212800.0
2014-10-15 10:00:00,85.44,85.75,85.27,85.36,215400.0,67.172,67.4157,67.0383,67.1091,215400.0
2014-10-15 10:30:00,85.38,85.38,84.85,85.11,180900.0,67.1248,67.1248,66.7081,66.9126,180900.0
2014-10-15 11:00:00,85.12,85.38,84.93,84.93,119600.0,66.9204,67.1248,66.771,66.771,119600.0
2014-10-15 11:30:00,84.91,85.01,84.58,84.83,168600.0,66.7553,66.8339,66.4959,66.6924,168600.0
2014-10-15 12:00:00,84.76,84.81,84.34,84.52,102200.0,66.6374,66.6767,66.3072,66.4487,102200.0
2014-10-15 12:30:00,84.52,84.63,84.05,84.1,138500.0,66.4487,66.5352,66.0792,66.1185,138500.0
2014-10-15 13:00:00,84.13,84.35,83.47,83.6,162300.0,66.1421,66.315,65.6232,65.7254,162300.0
2014-10-15 13:30:00,83.65,84.21,83.56,83.96,184000.0,65.7647,66.205,65.694,66.0084,184000.0
2014-10-15 14:00:00,83.95,84.49,83.74,84.27,214500.0,66.0006,66.4251,65.8355,66.2522,214500.0
2014-10-15 14:30:00,84.25,84.81,84.2,84.66,111700.0,66.2364,66.6767,66.1971,66.5588,111700.0
2014-10-15 15:00:00,84.71,85.16,84.5,85.12,275700.0,66.5981,66.9519,66.433,66.9204,275700.0
2014-10-15 15:30:00,85.19,85.67,85.07,85.4,234300.0,66.9754,67.3528,66.8811,67.1405,234300.0
2014-10-16 09:30:00,84.3,85.03,83.95,85.0,87400.0,66.2757,66.8497,66.0006,66.8261,87400.0
2014-10-16 10:00:00,84.95,85.37,84.25,84.82,300400.0,66.7868,67.117,66.2364,66.6846,300400.0
2014-10-16 10:30:00,84.84,85.53,84.74,85.18,167300.0,66.7003,67.2428,66.6217,66.9676,167300.0
2014-10-16 11:00:00,85.13,85.63,84.95,85.63,104600.0,66.9283,67.3214,66.7868,67.3214,104600.0
2014-10-16 11:30:00,85.62,85.79,85.11,85.17,117400.0,67.3135,67.4472,66.9126,66.9597,117400.0
2014-10-16 12:00:00,85.15,85.46,85.01,85.3,65400.0,66.944,67.1877,66.8339,67.0619,65400.0
2014-10-16 12:30:00,85.27,85.6,85.09,85.56,75600.0,67.0383,67.2978,66.8968,67.2663,75600.0
2014-10-16 13:00:00,85.57,85.88,85.57,85.81,114100.0,67.2742,67.5179,67.2742,67.4629,114100.0
2014-10-16 13:30:00,85.79,86.02,85.52,85.58,67300.0,67.4472,67.628,67.2349,67.2821,67300.0
2014-10-16 14:00:00,85.59,85.81,85.37,85.54,98800.0,67.2899,67.4629,67.117,67.2506,98800.0
2014-10-16 14:30:00,85.57,85.7,85.21,85.31,91700.0,67.2742,67.3764,66.9912,67.0698,91700.0
2014-10-16 15:00:00,85.31,85.65,85.13,85.55,98500.0,67.0698,67.3371,66.9283,67.2585,98500.0
2014-10-16 15:30:00,85.57,85.66,85.32,85.42,210800.0,67.2742,67.345,67.0777,67.1563,210800.0
2014-10-17 09:30:00,86.3,86.4,86.03,86.29,118800.0,67.8481,67.9267,67.6358,67.8403,118800.0
2014-10-17 10:00:00,86.24,86.72,86.18,86.72,137000.0,67.8009,68.1783,67.7538,68.1783,137000.0
2014-10-17 10:30:00,86.73,86.75,86.53,86.64,85800.0,68.1862,68.2019,68.0289,68.1154,85800.0
2014-10-17 11:00:00,86.64,86.85,86.6,86.77,132500.0,68.1154,68.2805,68.084,68.2176,132500.0
2014-10-17 11:30:00,86.77,86.93,86.73,86.78,74100.0,68.2176,68.3434,68.1862,68.2255,74100.0
2014-10-17 12:00:00,86.78,86.87,86.57,86.63,98500.0,68.2255,68.2962,68.0604,68.1076,98500.0
2014-10-17 12:30:00,86.64,86.76,86.48,86.57,78800.0,68.1154,68.2098,67.9896,68.0604,78800.0
2014-10-17 13:00:00,86.58,86.65,86.34,86.39,64700.0,68.0683,68.1233,67.8796,67.9189,64700.0
2014-10-17 13:30:00,86.37,86.53,86.29,86.39,93000.0,67.9032,68.0289,67.8403,67.9189,93000.0
2014-10-17 14:00:00,86.39,86.39,86.01,86.25,146200.0,67.9189,67.9189,67.6201,67.8088,146200.0
2014-10-17 14:30:00,86.24,86.41,86.16,86.35,118600.0,67.8009,67.9346,67.7381,67.8874,118600.0
2014-10-17 15:00:00,86.35,86.58,86.08,86.48,131000.0,67.8874,68.0683,67.6752,67.9896,131000.0
2014-10-17 15:30:00,86.47,86.71,86.43,86.43,226600.0,67.9818,68.1705,67.9503,67.9503,226600.0
2014-10-20 09:30:00,86.18,86.65,86.18,86.59,64100.0,67.7538,68.1233,67.7538,68.0761,64100.0
2014-10-20 10:00:00,86.57,86.73,86.33,86.63,55100.0,68.0604,68.1862,67.8717,68.1076,55100.0
2014-10-20 10:30:00,86.66,86.76,86.56,86.6,81500.0,68.1311,68.2098,68.0525,68.084,81500.0
2014-10-20 11:00:00,86.58,86.83,86.5,86.79,99000.0,68.0683,68.2648,68.0054,68.2334,99000.0
2014-10-20 11:30:00,86.73,86.77,86.65,86.76,65100.0,68.1862,68.2176,68.1233,68.2098,65100.0
2014-10-20 12:00:00,86.75,86.83,86.7,86.7,61000.0,68.2019,68.2648,68.1626,68.1626,61000.0
2014-10-20 12:30:00,86.71,86.71,86.56,86.6,41700.0,68.1705,68.1705,68.0525,68.084,41700.0
2014-10-20 13:00:00,86.63,86.86,86.58,86.82,35100.0,68.1076,68.2884,68.0683,68.2569,35100.0
2014-10-20 13:30:00,86.83,86.84,86.73,86.76,37200.0,68.2648,68.2727,68.1862,68.2098,37200.0
2014-10-20 14:00:00,86.76,86.97,86.76,86.86,90000.0,68.2098,68.3749,68.2098,68.2884,90000.0
2014-10-20 14:30:00,86.86,86.93,86.84,86.9,83800.0,68.2884,68.3434,68.2727,68.3198,83800.0
2014-10-20 15:00:00,86.92,87.06,86.91,86.95,107400.0,68.3356,68.4456,68.3277,68.3591,107400.0
2014-10-20 15:30:00,86.97,87.13,86.95,87.08,132200.0,68.3749,68.5007,68.3591,68.4613,132200.0
2014-10-21 09:30:00,87.56,87.9,87.53,87.75,82500.0,68.8387,69.106,68.8151,68.9881,82500.0
2014-10-21 10:00:00,87.82,87.98,87.75,87.93,100600.0,69.0431,69.1689,68.9881,69.1296,100600.0
2014-10-21 10:30:00,87.94,88.1,87.9,87.99,85300.0,69.1375,69.2633,69.106,69.1768,85300.0
2014-10-21 11:00:00,87.98,88.14,87.97,88.13,84300.0,69.1689,69.2947,69.1611,69.2868,84300.0
2014-10-21 11:30:00,88.14,88.34,88.13,88.31,156800.0,69.2947,69.4519,69.2868,69.4284,156800.0
2014-10-21 12:00:00,88.32,88.35,88.29,88.32,68600.0,69.4362,69.4598,69.4126,69.4362,68600.0
2014-10-21 12:30:00,88.32,88.34,88.16,88.18,70400.0,69.4362,69.4519,69.3104,69.3262,70400.0
2014-10-21 13:00:00,88.19,88.22,88.13,88.19,45100.0,69.334,69.3576,69.2868,69.334,45100.0
2014-10-21 13:30:00,88.22,88.4,88.22,88.38,59700.0,69.3576,69.4991,69.3576,69.4834,59700.0
2014-10-21 14:00:00,88.38,88.46,88.34,88.42,39700.0,69.4834,69.5463,69.4519,69.5148,39700.0
2014-10-21 14:30:00,88.42,88.49,88.37,88.43,101700.0,69.5148,69.5699,69.4755,69.5227,101700.0
2014-10-21 15:00:00,88.42,88.73,88.41,88.73,52100.0,69.5148,69.7586,69.507,69.7586,52100.0
2014-10-21 15:30:00,88.72,88.72,88.54,88.62,97100.0,69.7507,69.7507,69.6092,69.6721,97100.0
2014-10-22 09:30:00,88.83,88.97,88.71,88.93,75700.0,69.8372,69.9472,69.7428,69.9158,75700.0
2014-10-22 10:00:00,88.94,88.95,88.74,88.94,27000.0,69.9237,69.9315,69.7664,69.9237,27000.0
2014-10-22 10:30:00,88.86,88.95,88.76,88.83,63400.0,69.8608,69.9315,69.7821,69.8372,63400.0
2014-10-22 11:00:00,88.86,89.07,88.85,89.01,60500.0,69.8608,70.0259,69.8529,69.9787,60500.0
2014-10-22 11:30:00,89.01,89.1,88.97,89.03,32600.0,69.9787,70.0494,69.9472,69.9944,32600.0
2014-10-22 12:00:00,89.02,89.04,88.77,88.84,43400.0,69.9866,70.0023,69.79,69.845,43400.0
2014-10-22 12:30:00,88.82,88.82,88.5,88.68,48000.0,69.8293,69.8293,69.5777,69.7192,48000.0
2014-10-22 13:00:00,88.69,88.76,88.4,88.42,36000.0,69.7271,69.7821,69.4991,69.5148,36000.0
2014-10-22 13:30:00,88.43,88.5,88.27,88.3,43600.0,69.5227,69.5777,69.3969,69.4205,43600.0
2014-10-22 14:00:00,88.28,88.46,88.22,88.29,72600.0,69.4048,69.5463,69.3576,69.4126,72600.0
2014-10-22 14:30:00,88.3,88.55,88.19,88.55,48100.0,69.4205,69.617,69.334,69.617,48100.0
2014-10-22 15:00:00,88.56,88.56,88.35,88.44,55300.0,69.6249,69.6249,69.4598,69.5306,55300.0
2014-10-22 15:30:00,88.41,88.41,88.06,88.09,81700.0,69.507,69.507,69.2318,69.2554,81700.0
2014-10-23 09:30:00,88.91,89.01,88.67,88.72,23600.0,69.9001,69.9787,69.7114,69.7507,23600.0
2014-10-23 10:00:00,88.72,89.07,88.72,88.95,33500.0,69.7507,70.0259,69.7507,69.9315,33500.0
2014-10-23 10:30:00,88.95,89.16,88.92,89.14,35800.0,69.9315,70.0966,69.9079,70.0809,35800.0
2014-10-23 11:00:00,89.15,89.28,89.09,89.1,42300.0,70.0888,70.191,70.0416,70.0494,42300.0
2014-10-23 11:30:00,89.07,89.14,89.02,89.05,42300.0,70.0259,70.0809,69.9866,70.0101,42300.0
2014-10-23 12:00:00,89.05,89.16,89.03,89.15,53200.0,70.0101,70.0966,69.9944,70.0888,53200.0
2014-10-23 12:30:00,89.15,89.15,88.96,89.0,22900.0,70.0888,70.0888,69.9394,69.9708,22900.0
2014-10-23 13:00:00,88.98,89.12,88.98,89.11,24700.0,69.9551,70.0652,69.9551,70.0573,24700.0
2014-10-23 13:30:00,89.12,89.2,89.09,89.15,44100.0,70.0652,70.1281,70.0416,70.0888,44100.0
2014-10-23 14:00:00,89.15,89.41,89.15,89.4,84400.0,70.0888,70.2932,70.0888,70.2853,84400.0
2014-10-23 14:30:00,89.4,89.4,88.88,89.1,156400.0,70.2853,70.2853,69.8765,70.0494,156400.0
2014-10-23 15:00:00,89.09,89.09,88.81,88.86,146900.0,70.0416,70.0416,69.8215,69.8608,146900.0
2014-10-23 15:30:00,88.84,89.11,88.74,88.84,110500.0,69.845,70.0573,69.7664,69.845,110500.0
2014-10-24 09:30:00,89.0,89.21,88.81,88.88,70000.0,69.9708,70.1359,69.8215,69.8765,70000.0
2014-10-24 10:00:00,88.88,89.01,88.62,88.85,71900.0,69.8765,69.9787,69.6721,69.8529,71900.0
2014-10-24 10:30:00,88.86,89.09,88.85,89.09,53200.0,69.8608,70.0416,69.8529,70.0416,53200.0
2014-10-24 11:00:00,89.11,89.18,89.0,89.15,32800.0,70.0573,70.1123,69.9708,70.0888,32800.0
2014-10-24 11:30:00,89.15,89.38,89.14,89.3,134300.0,70.0888,70.2696,70.0809,70.2067,134300.0
2014-10-24 12:00:00,89.29,89.46,89.27,89.33,86700.0,70.1988,70.3325,70.1831,70.2303,86700.0
2014-10-24 12:30:00,89.32,89.36,89.16,89.21,74200.0,70.2224,70.2539,70.0966,70.1359,74200.0
2014-10-24 13:00:00,89.21,89.26,89.06,89.13,37900.0,70.1359,70.1752,70.018,70.073,37900.0
2014-10-24 13:30:00,89.14,89.29,89.11,89.24,34600.0,70.0809,70.1988,70.0573,70.1595,34600.0
2014-10-24 14:00:00,89.26,89.37,89.21,89.33,30500.0,70.1752,70.2617,70.1359,70.2303,30500.0
2014-10-24 14:30:00,89.35,89.41,89.29,89.37,24600.0,70.246,70.2932,70.1988,70.2617,24600.0
2014-10-24 15:00:00,89.36,89.42,89.29,89.31,43500.0,70.2539,70.301,70.1988,70.2145,43500.0
2014-10-24 15:30:00,89.35,89.52,89.33,89.46,89300.0,70.246,70.3796,70.2303,70.3325,89300.0
2014-10-27 09:30:00,89.13,89.21,88.9,89.04,46600.0,70.073,70.1359,69.8922,70.0023,46600.0
2014-10-27 10:00:00,89.0,89.19,88.88,89.13,30000.0,69.9708,70.1202,69.8765,70.073,30000.0
2014-10-27 10:30:00,89.15,89.34,89.02,89.27,24800.0,70.0888,70.2381,69.9866,70.1831,24800.0
2014-10-27 11:00:00,89.3,89.47,89.25,89.29,21900.0,70.2067,70.3403,70.1674,70.1988,21900.0
2014-10-27 11:30:00,89.33,89.33,89.01,89.08,45100.0,70.2303,70.2303,69.9787,70.0337,45100.0
2014-10-27 12:00:00,89.08,89.26,89.08,89.11,34700.0,70.0337,70.1752,70.0337,70.0573,34700.0
2014-10-27 12:30:00,89.12,89.23,89.06,89.18,19000.0,70.0652,70.1517,70.018,70.1123,19000.0
2014-10-27 13:00:00,89.22,89.41,89.2,89.3,30900.0,70.1438,70.2932,70.1281,70.2067,30900.0
2014-10-27 13:30:00,89.31,89.33,89.2,89.24,25000.0,70.2145,70.2303,70.1281,70.1595,25000.0
2014-10-27 14:00:00,89.23,89.33,89.17,89.24,19400.0,70.1517,70.2303,70.1045,70.1595,19400.0
2014-10-27 14:30:00,89.23,89.27,89.13,89.17,31600.0,70.1517,70.1831,70.073,70.1045,31600.0
2014-10-27 15:00:00,89.2,89.29,89.19,89.19,30400.0,70.1281,70.1988,70.1202,70.1202,30400.0
2014-10-27 15:30:00,89.2,89.37,89.17,89.3,65300.0,70.1281,70.2617,70.1045,70.2067,65300.0
2014-10-28 09:30:00,89.6,89.73,89.52,89.63,61100.0,70.4425,70.5447,70.3796,70.4661,61100.0
2014-10-28 10:00:00,89.64,89.74,89.48,89.54,38900.0,70.474,70.5526,70.3482,70.3954,38900.0
2014-10-28 10:30:00,89.54,89.64,89.53,89.61,45000.0,70.3954,70.474,70.3875,70.4504,45000.0
2014-10-28 11:00:00,89.62,89.76,89.62,89.73,27500.0,70.4583,70.5683,70.4583,70.5447,27500.0
2014-10-28 11:30:00,89.75,89.75,89.55,89.57,17900.0,70.5605,70.5605,70.4032,70.419,17900.0
2014-10-28 12:00:00,89.57,89.7,89.57,89.69,47700.0,70.419,70.5212,70.419,70.5133,47700.0
2014-10-28 12:30:00,89.69,89.71,89.57,89.65,36400.0,70.5133,70.529,70.419,70.4819,36400.0
2014-10-28 13:00:00,89.66,89.71,89.65,89.7,38700.0,70.4897,70.529,70.4819,70.5212,38700.0
2014-10-28 13:30:00,89.73,89.79,89.66,89.78,28100.0,70.5447,70.5919,70.4897,70.5841,28100.0
2014-10-28 14:00:00,89.78,89.86,89.74,89.86,25800.0,70.5841,70.647,70.5526,70.647,25800.0
2014-10-28 14:30:00,89.85,89.9,89.82,89.88,28200.0,70.6391,70.6784,70.6155,70.6627,28200.0
2014-10-28 15:00:00,89.88,90.18,89.88,90.14,85900.0,70.6627,70.8985,70.6627,70.8671,85900.0
2014-10-28 15:30:00,90.15,90.26,90.08,90.23,127700.0,70.8749,70.9614,70.8199,70.9378,127700.0
2014-10-29 09:30:00,90.41,90.68,90.35,90.67,54600.0,71.0794,71.2916,71.0322,71.2838,54600.0
2014-10-29 10:00:00,90.69,90.69,90.4,90.45,62200.0,71.2995,71.2995,71.0715,71.1108,62200.0
2014-10-29 10:30:00,90.44,90.56,90.29,90.33,54600.0,71.1029,71.1973,70.985,71.0165,54600.0
2014-10-29 11:00:00,90.35,90.43,90.29,90.41,20700.0,71.0322,71.0951,70.985,71.0794,20700.0
2014-10-29 11:30:00,90.41,90.41,90.32,90.33,23900.0,71.0794,71.0794,71.0086,71.0165,23900.0
2014-10-29 12:00:00,90.33,90.33,90.16,90.17,28000.0,71.0165,71.0165,70.8828,70.8907,28000.0
2014-10-29 12:30:00,90.17,90.21,90.14,90.18,43100.0,70.8907,70.9221,70.8671,70.8985,43100.0
2014-10-29 13:00:00,90.19,90.21,90.14,90.21,27500.0,70.9064,70.9221,70.8671,70.9221,27500.0
2014-10-29 13:30:00,90.21,90.21,90.02,90.19,41200.0,70.9221,70.9221,70.7727,70.9064,41200.0
2014-10-29 14:00:00,90.18,90.18,89.57,90.06,272900.0,70.8985,70.8985,70.419,70.8042,272900.0
2014-10-29 14:30:00,90.05,90.11,89.75,89.97,113900.0,70.7963,70.8435,70.5605,70.7334,113900.0
2014-10-29 15:00:00,89.96,89.96,89.63,89.94,61300.0,70.7256,70.7256,70.4661,70.7098,61300.0
2014-10-29 15:30:00,89.96,90.3,89.96,90.21,119700.0,70.7256,70.9929,70.7256,70.9221,119700.0
2014-10-30 09:30:00,89.88,90.21,89.86,89.9,87400.0,70.6627,70.9221,70.647,70.6784,87400.0
2014-10-30 10:00:00,89.83,90.13,89.81,90.11,16000.0,70.6234,70.8592,70.6076,70.8435,16000.0
2014-10-30 10:30:00,90.15,90.19,90.01,90.19,30300.0,70.8749,70.9064,70.7649,70.9064,30300.0
2014-10-30 11:00:00,90.19,90.31,90.16,90.21,50500.0,70.9064,71.0007,70.8828,70.9221,50500.0
2014-10-30 11:30:00,90.21,90.41,90.17,90.39,38900.0,70.9221,71.0794,70.8907,71.0636,38900.0
2014-10-30 12:00:00,90.39,90.41,90.32,90.39,21000.0,71.0636,71.0794,71.0086,71.0636,21000.0
2014-10-30 12:30:00,90.38,90.48,90.38,90.47,66300.0,71.0558,71.1344,71.0558,71.1265,66300.0
2014-10-30 13:00:00,90.46,90.75,90.45,90.72,46400.0,71.1187,71.3467,71.1108,71.3231,46400.0
2014-10-30 13:30:00,90.7,90.91,90.68,90.73,46000.0,71.3073,71.4724,71.2916,71.3309,46000.0
2014-10-30 14:00:00,90.88,90.93,90.66,90.66,94700.0,71.4489,71.4882,71.2759,71.2759,94700.0
2014-10-30 14:30:00,90.67,90.76,90.36,90.4,54000.0,71.2838,71.3545,71.04,71.0715,54000.0
2014-10-30 15:00:00,90.41,90.56,90.4,90.41,59300.0,71.0794,71.1973,71.0715,71.0794,59300.0
2014-10-30 15:30:00,90.47,90.7,90.42,90.68,109700.0,71.1265,71.3073,71.0872,71.2916,109700.0
2014-10-31 09:30:00,91.66,91.78,91.17,91.25,88600.0,72.0621,72.1564,71.6769,71.7398,88600.0
2014-10-31 10:00:00,91.24,91.49,91.17,91.46,46700.0,71.7319,71.9284,71.6769,71.9049,46700.0
2014-10-31 10:30:00,91.49,91.53,91.41,91.51,31400.0,71.9284,71.9599,71.8655,71.9442,31400.0
2014-10-31 11:00:00,91.49,91.65,91.44,91.64,70100.0,71.9284,72.0542,71.8891,72.0464,70100.0
2014-10-31 11:30:00,91.65,91.65,91.51,91.56,89300.0,72.0542,72.0542,71.9442,71.9835,89300.0
2014-10-31 12:00:00,91.53,91.53,91.37,91.4,17600.0,71.9599,71.9599,71.8341,71.8577,17600.0
2014-10-31 12:30:00,91.42,91.54,91.4,91.54,38700.0,71.8734,71.9677,71.8577,71.9677,38700.0
2014-10-31 13:00:00,91.53,91.56,91.48,91.51,16900.0,71.9599,71.9835,71.9206,71.9442,16900.0
2014-10-31 13:30:00,91.52,91.52,91.41,91.43,22500.0,71.952,71.952,71.8655,71.8813,22500.0
2014-10-31 14:00:00,91.43,91.54,91.42,91.5,25800.0,71.8813,71.9677,71.8734,71.9363,25800.0
2014-10-31 14:30:00,91.51,91.51,91.41,91.48,32900.0,71.9442,71.9442,71.8655,71.9206,32900.0
2014-10-31 15:00:00,91.48,91.52,91.4,91.5,40600.0,71.9206,71.952,71.8577,71.9363,40600.0
2014-10-31 15:30:00,91.5,91.74,91.49,91.67,173000.0,71.9363,72.125,71.9284,72.07,173000.0
2014-11-03 09:30:00,91.75,91.83,91.61,91.67,66200.0,72.1328,72.1957,72.0228,72.07,66200.0
2014-11-03 10:00:00,91.66,91.8,91.5,91.52,85400.0,72.0621,72.1722,71.9363,71.952,85400.0
2014-11-03 10:30:00,91.52,91.72,91.5,91.7,48000.0,71.952,72.1093,71.9363,72.0935,48000.0
2014-11-03 11:00:00,91.7,91.74,91.64,91.7,22000.0,72.0935,72.125,72.0464,72.0935,22000.0
2014-11-03 11:30:00,91.69,91.8,91.64,91.76,19800.0,72.0857,72.1722,72.0464,72.1407,19800.0
2014-11-03 12:00:00,91.77,91.83,91.75,91.82,29600.0,72.1486,72.1957,72.1328,72.1879,29600.0
2014-11-03 12:30:00,91.82,92.02,91.8,92.02,50300.0,72.1879,72.3451,72.1722,72.3451,50300.0
2014-11-03 13:00:00,91.99,91.99,91.92,91.96,15700.0,72.3215,72.3215,72.2665,72.2979,15700.0
2014-11-03 13:30:00,91.98,92.02,91.9,91.9,19200.0,72.3137,72.3451,72.2508,72.2508,19200.0
2014-11-03 14:00:00,91.91,91.91,91.77,91.77,32000.0,72.2586,72.2586,72.1486,72.1486,32000.0
2014-11-03 14:30:00,91.76,91.76,91.58,91.62,211200.0,72.1407,72.1407,71.9992,72.0306,211200.0
2014-11-03 15:00:00,91.62,91.7,91.45,91.48,32600.0,72.0306,72.0935,71.897,71.9206,32600.0
2014-11-03 15:30:00,91.48,91.64,91.48,91.64,53200.0,71.9206,72.0464,71.9206,72.0464,53200.0
2014-11-04 09:30:00,91.43,91.61,91.41,91.52,29300.0,71.8813,72.0228,71.8655,71.952,29300.0
2014-11-04 10:00:00,91.51,91.59,91.31,91.33,23600.0,71.9442,72.0071,71.7869,71.8026,23600.0
2014-11-04 10:30:00,91.31,91.32,91.06,91.07,52400.0,71.7869,71.7948,71.5904,71.5982,52400.0
2014-11-04 11:00:00,91.03,91.15,90.97,91.15,46500.0,71.5668,71.6611,71.5196,71.6611,46500.0
2014-11-04 11:30:00,91.14,91.14,91.02,91.08,14000.0,71.6533,71.6533,71.5589,71.6061,14000.0
2014-11-04 12:00:00,91.1,91.35,91.1,91.34,22100.0,71.6218,71.8184,71.6218,71.8105,22100.0
2014-11-04 12:30:00,91.34,91.45,91.29,91.39,27000.0,71.8105,71.897,71.7712,71.8498,27000.0
2014-11-04 13:00:00,91.4,91.4,91.21,91.28,18700.0,71.8577,71.8577,71.7083,71.7633,18700.0
2014-11-04 13:30:00,91.26,91.53,91.23,91.52,15200.0,71.7476,71.9599,71.724,71.952,15200.0
2014-11-04 14:00:00,91.51,91.52,91.36,91.37,17800.0,71.9442,71.952,71.8262,71.8341,17800.0
2014-11-04 14:30:00,91.36,91.47,91.3,91.45,33900.0,71.8262,71.9127,71.7791,71.897,33900.0
2014-11-04 15:00:00,91.46,91.47,91.32,91.36,40400.0,71.9049,71.9127,71.7948,71.8262,40400.0
2014-11-04 15:30:00,91.38,91.45,91.31,91.43,60900.0,71.842,71.897,71.7869,71.8813,60900.0
2014-11-05 09:30:00,92.06,92.1,91.82,91.83,42200.0,72.3766,72.408,72.1879,72.1957,42200.0
2014-11-05 10:00:00,91.84,91.89,91.73,91.76,29800.0,72.2036,72.2429,72.1171,72.1407,29800.0
2014-11-05 10:30:00,91.77,91.9,91.69,91.9,32600.0,72.1486,72.2508,72.0857,72.2508,32600.0
2014-11-05 11:00:00,91.91,92.0,91.86,91.91,37000.0,72.2586,72.3294,72.2193,72.2586,37000.0
2014-11-05 11:30:00,91.92,92.01,91.87,92.01,14600.0,72.2665,72.3373,72.2272,72.3373,14600.0
2014-11-05 12:00:00,91.99,92.06,91.96,91.96,49800.0,72.3215,72.3766,72.2979,72.2979,49800.0
2014-11-05 12:30:00,91.96,92.08,91.95,92.04,19600.0,72.2979,72.3923,72.2901,72.3608,19600.0
2014-11-05 13:00:00,92.04,92.09,91.99,92.02,17100.0,72.3608,72.4002,72.3215,72.3451,17100.0
2014-11-05 13:30:00,92.02,92.04,91.82,91.88,34500.0,72.3451,72.3608,72.1879,72.2351,34500.0
2014-11-05 14:00:00,91.88,92.04,91.85,92.02,15900.0,72.2351,72.3608,72.2115,72.3451,15900.0
2014-11-05 14:30:00,92.01,92.1,92.01,92.09,31700.0,72.3373,72.408,72.3373,72.4002,31700.0
2014-11-05 15:00:00,92.1,92.13,92.0,92.06,20300.0,72.408,72.4316,72.3294,72.3766,20300.0
2014-11-05 15:30:00,92.05,92.19,92.05,92.15,81600.0,72.3687,72.4788,72.3687,72.4473,81600.0
2014-11-06 09:30:00,92.15,92.32,92.04,92.1,49800.0,72.4473,72.581,72.3608,72.408,49800.0
2014-11-06 10:00:00,92.12,92.12,91.75,91.98,38100.0,72.4237,72.4237,72.1328,72.3137,38100.0
2014-11-06 10:30:00,91.94,92.19,91.87,92.16,23900.0,72.2822,72.4788,72.2272,72.4552,23900.0
2014-11-06 11:00:00,92.16,92.33,92.16,92.28,22600.0,72.4552,72.5888,72.4552,72.5495,22600.0
2014-11-06 11:30:00,92.3,92.38,92.24,92.27,26700.0,72.5653,72.6281,72.5181,72.5417,26700.0
2014-11-06 12:00:00,92.28,92.37,92.24,92.33,18700.0,72.5495,72.6203,72.5181,72.5888,18700.0
2014-11-06 12:30:00,92.35,92.38,92.28,92.36,11900.0,72.6046,72.6281,72.5495,72.6124,11900.0
2014-11-06 13:00:00,92.37,92.43,92.34,92.43,11400.0,72.6203,72.6675,72.5967,72.6675,11400.0
2014-11-06 13:30:00,92.44,92.48,92.39,92.46,34200.0,72.6753,72.7068,72.636,72.691,34200.0
2014-11-06 14:00:00,92.41,92.45,92.39,92.43,17000.0,72.6517,72.6832,72.636,72.6675,17000.0
2014-11-06 14:30:00,92.43,92.49,92.37,92.47,21000.0,72.6675,72.7146,72.6203,72.6989,21000.0
2014-11-06 15:00:00,92.45,92.46,92.36,92.46,16100.0,72.6832,72.691,72.6124,72.691,16100.0
2014-11-06 15:30:00,92.47,92.54,92.44,92.51,58500.0,72.6989,72.7539,72.6753,72.7304,58500.0
2014-11-07 09:30:00,92.5,92.53,92.33,92.44,35200.0,72.7225,72.7461,72.5888,72.6753,35200.0
2014-11-07 10:00:00,92.44,92.63,92.41,92.52,21200.0,72.6753,72.8247,72.6517,72.7382,21200.0
2014-11-07 10:30:00,92.49,92.76,92.4,92.71,99600.0,72.7146,72.9269,72.6439,72.8876,99600.0
2014-11-07 11:00:00,92.73,92.78,92.7,92.77,27500.0,72.9033,72.9426,72.8797,72.9348,27500.0
2014-11-07 11:30:00,92.79,92.81,92.72,92.75,19500.0,72.9505,72.9662,72.8955,72.919,19500.0
2014-11-07 12:00:00,92.71,92.77,92.65,92.75,24500.0,72.8876,72.9348,72.8404,72.919,24500.0
2014-11-07 12:30:00,92.73,92.75,92.67,92.69,24100.0,72.9033,72.919,72.8561,72.8719,24100.0
2014-11-07 13:00:00,92.68,92.75,92.68,92.7,19400.0,72.864,72.919,72.864,72.8797,19400.0
2014-11-07 13:30:00,92.72,92.76,92.7,92.7,24300.0,72.8955,72.9269,72.8797,72.8797,24300.0
2014-11-07 14:00:00,92.7,92.73,92.63,92.65,19800.0,72.8797,72.9033,72.8247,72.8404,19800.0
2014-11-07 14:30:00,92.64,92.69,92.54,92.55,23200.0,72.8326,72.8719,72.7539,72.7618,23200.0
2014-11-07 15:00:00,92.59,92.63,92.47,92.47,38900.0,72.7932,72.8247,72.6989,72.6989,38900.0
2014-11-07 15:30:00,92.47,92.71,92.45,92.71,43600.0,72.6989,72.8876,72.6832,72.8876,43600.0
2014-11-10 09:30:00,92.81,92.82,92.62,92.71,72000.0,72.9662,72.9741,72.8168,72.8876,72000.0
2014-11-10 10:00:00,92.72,92.76,92.6,92.63,69100.0,72.8955,72.9269,72.8011,72.8247,69100.0
2014-11-10 10:30:00,92.67,92.91,92.67,92.9,29000.0,72.8561,73.0448,72.8561,73.037,29000.0
2014-11-10 11:00:00,92.9,92.91,92.83,92.9,51800.0,73.037,73.0448,72.9819,73.037,51800.0
2014-11-10 11:30:00,92.9,92.96,92.83,92.83,25500.0,73.037,73.0841,72.9819,72.9819,25500.0
2014-11-10 12:00:00,92.83,92.87,92.81,92.82,16100.0,72.9819,73.0134,72.9662,72.9741,16100.0
2014-11-10 12:30:00,92.84,92.87,92.81,92.87,22700.0,72.9898,73.0134,72.9662,73.0134,22700.0
2014-11-10 13:00:00,92.87,92.91,92.84,92.9,16300.0,73.0134,73.0448,72.9898,73.037,16300.0
2014-11-10 13:30:00,92.9,92.91,92.76,92.8,14800.0,73.037,73.0448,72.9269,72.9583,14800.0
2014-11-10 14:00:00,92.78,92.86,92.78,92.84,16200.0,72.9426,73.0055,72.9426,72.9898,16200.0
2014-11-10 14:30:00,92.84,92.88,92.79,92.88,20100.0,72.9898,73.0212,72.9505,73.0212,20100.0
2014-11-10 15:00:00,92.87,92.95,92.86,92.89,35600.0,73.0134,73.0763,73.0055,73.0291,35600.0
2014-11-10 15:30:00,92.87,92.95,92.84,92.95,73200.0,73.0134,73.0763,72.9898,73.0763,73200.0
2014-11-11 09:30:00,92.96,93.01,92.85,92.96,53400.0,73.0841,73.1234,72.9977,73.0841,53400.0
2014-11-11 10:00:00,92.98,93.02,92.92,93.02,35200.0,73.0999,73.1313,73.0527,73.1313,35200.0
2014-11-11 10:30:00,93.02,93.06,92.95,93.03,38900.0,73.1313,73.1628,73.0763,73.1392,38900.0
2014-11-11 11:00:00,93.03,93.05,92.98,93.0,21800.0,73.1392,73.1549,73.0999,73.1156,21800.0
2014-11-11 11:30:00,93.01,93.02,92.92,92.96,11800.0,73.1234,73.1313,73.0527,73.0841,11800.0
2014-11-11 12:00:00,92.96,92.97,92.88,92.9,8300.0,73.0841,73.092,73.0212,73.037,8300.0
2014-11-11 12:30:00,92.91,92.96,92.87,92.9,7300.0,73.0448,73.0841,73.0134,73.037,7300.0
2014-11-11 13:00:00,92.9,92.91,92.83,92.87,458300.0,73.037,73.0448,72.9819,73.0134,458300.0
2014-11-11 13:30:00,92.86,92.9,92.84,92.87,15000.0,73.0055,73.037,72.9898,73.0134,15000.0
2014-11-11 14:00:00,92.87,92.93,92.87,92.9,25600.0,73.0134,73.0606,73.0134,73.037,25600.0
2014-11-11 14:30:00,92.9,92.9,92.84,92.87,32400.0,73.037,73.037,72.9898,73.0134,32400.0
2014-11-11 15:00:00,92.87,92.89,92.83,92.84,15800.0,73.0134,73.0291,72.9819,72.9898,15800.0
2014-11-11 15:30:00,92.85,92.95,92.82,92.95,113000.0,72.9977,73.0763,72.9741,73.0763,113000.0
2014-11-12 09:30:00,92.57,92.64,92.52,92.63,16400.0,72.7775,72.8326,72.7382,72.8247,16400.0
2014-11-12 10:00:00,92.66,92.76,92.65,92.74,19300.0,72.8483,72.9269,72.8404,72.9112,19300.0
2014-11-12 10:30:00,92.7,92.71,92.59,92.59,23500.0,72.8797,72.8876,72.7932,72.7932,23500.0
2014-11-12 11:00:00,92.58,92.7,92.53,92.66,36900.0,72.7854,72.8797,72.7461,72.8483,36900.0
2014-11-12 11:30:00,92.66,92.83,92.66,92.83,12200.0,72.8483,72.9819,72.8483,72.9819,12200.0
2014-11-12 12:00:00,92.82,92.86,92.78,92.83,31300.0,72.9741,73.0055,72.9426,72.9819,31300.0
2014-11-12 12:30:00,92.81,92.81,92.74,92.78,9500.0,72.9662,72.9662,72.9112,72.9426,9500.0
2014-11-12 13:00:00,92.78,92.83,92.74,92.81,69900.0,72.9426,72.9819,72.9112,72.9662,69900.0
2014-11-12 13:30:00,92.83,92.84,92.73,92.74,19100.0,72.9819,72.9898,72.9033,72.9112,19100.0
2014-11-12 14:00:00,92.75,92.81,92.73,92.8,140400.0,72.919,72.9662,72.9033,72.9583,140400.0
2014-11-12 14:30:00,92.8,92.8,92.65,92.69,132800.0,72.9583,72.9583,72.8404,72.8719,132800.0
2014-11-12 15:00:00,92.67,92.76,92.63,92.76,37000.0,72.8561,72.9269,72.8247,72.9269,37000.0
2014-11-12 15:30:00,92.78,92.85,92.74,92.77,39800.0,72.9426,72.9977,72.9112,72.9348,39800.0
2014-11-13 09:30:00,92.84,93.03,92.82,92.93,17700.0,72.9898,73.1392,72.9741,73.0606,17700.0
2014-11-13 10:00:00,92.95,93.05,92.86,93.02,57300.0,73.0763,73.1549,73.0055,73.1313,57300.0
2014-11-13 10:30:00,93.05,93.06,92.99,93.01,21600.0,73.1549,73.1628,73.1077,73.1234,21600.0
2014-11-13 11:00:00,93.01,93.01,92.79,92.8,17300.0,73.1234,73.1234,72.9505,72.9583,17300.0
2014-11-13 11:30:00,92.81,92.81,92.63,92.74,13400.0,72.9662,72.9662,72.8247,72.9112,13400.0
2014-11-13 12:00:00,92.75,92.77,92.66,92.77,48900.0,72.919,72.9348,72.8483,72.9348,48900.0
2014-11-13 12:30:00,92.77,92.79,92.65,92.65,29900.0,72.9348,72.9505,72.8404,72.8404,29900.0
2014-11-13 13:00:00,92.66,92.67,92.46,92.52,20200.0,72.8483,72.8561,72.691,72.7382,20200.0
2014-11-13 13:30:00,92.49,92.55,92.38,92.5,25400.0,72.7146,72.7618,72.6281,72.7225,25400.0
2014-11-13 14:00:00,92.49,92.54,92.36,92.46,161900.0,72.7146,72.7539,72.6124,72.691,161900.0
2014-11-13 14:30:00,92.46,92.65,92.46,92.57,23500.0,72.691,72.8404,72.691,72.7775,23500.0
2014-11-13 15:00:00,92.55,92.71,92.55,92.57,32400.0,72.7618,72.8876,72.7618,72.7775,32400.0
2014-11-13 15:30:00,92.58,92.83,92.55,92.76,323100.0,72.7854,72.9819,72.7618,72.9269,323100.0
2014-11-14 09:30:00,92.78,92.85,92.73,92.82,23600.0,72.9426,72.9977,72.9033,72.9741,23600.0
2014-11-14 10:00:00,92.84,92.97,92.82,92.85,29700.0,72.9898,73.092,72.9741,72.9977,29700.0
2014-11-14 10:30:00,92.86,92.92,92.72,92.88,30900.0,73.0055,73.0527,72.8955,73.0212,30900.0
2014-11-14 11:00:00,92.89,92.89,92.8,92.82,93000.0,73.0291,73.0291,72.9583,72.9741,93000.0
2014-11-14 11:30:00,92.83,92.89,92.77,92.8,82900.0,72.9819,73.0291,72.9348,72.9583,82900.0
2014-11-14 12:00:00,92.83,92.86,92.77,92.81,8200.0,72.9819,73.0055,72.9348,72.9662,8200.0
2014-11-14 12:30:00,92.82,92.86,92.79,92.79,7800.0,72.9741,73.0055,72.9505,72.9505,7800.0
2014-11-14 13:00:00,92.77,92.8,92.74,92.77,8300.0,72.9348,72.9583,72.9112,72.9348,8300.0
2014-11-14 13:30:00,92.77,92.78,92.68,92.69,21800.0,72.9348,72.9426,72.864,72.8719,21800.0
2014-11-14 14:00:00,92.66,92.76,92.65,92.73,13700.0,72.8483,72.9269,72.8404,72.9033,13700.0
2014-11-14 14:30:00,92.77,92.77,92.71,92.74,28600.0,72.9348,72.9348,72.8876,72.9112,28600.0
2014-11-14 15:00:00,92.74,92.78,92.73,92.77,13800.0,72.9112,72.9426,72.9033,72.9348,13800.0
2014-11-14 15:30:00,92.79,92.85,92.77,92.85,41200.0,72.9505,72.9977,72.9348,72.9977,41200.0
2014-11-17 09:30:00,92.7,92.75,92.64,92.7,32100.0,72.8797,72.919,72.8326,72.8797,32100.0
2014-11-17 10:00:00,92.69,92.93,92.64,92.92,26900.0,72.8719,73.0606,72.8326,73.0527,26900.0
2014-11-17 10:30:00,92.9,92.91,92.77,92.91,22500.0,73.037,73.0448,72.9348,73.0448,22500.0
2014-11-17 11:00:00,92.91,92.92,92.79,92.79,17600.0,73.0448,73.0527,72.9505,72.9505,17600.0
2014-11-17 11:30:00,92.77,92.83,92.73,92.83,14200.0,72.9348,72.9819,72.9033,72.9819,14200.0
2014-11-17 12:00:00,92.81,92.94,92.78,92.92,13600.0,72.9662,73.0684,72.9426,73.0527,13600.0
2014-11-17 12:30:00,92.92,93.03,92.91,92.98,16700.0,73.0527,73.1392,73.0448,73.0999,16700.0
2014-11-17 13:00:00,92.98,93.16,92.97,93.11,14100.0,73.0999,73.2414,73.092,73.2021,14100.0
2014-11-17 13:30:00,93.13,93.13,93.03,93.13,17600.0,73.2178,73.2178,73.1392,73.2178,17600.0
2014-11-17 14:00:00,93.11,93.15,93.09,93.11,9600.0,73.2021,73.2335,73.1863,73.2021,9600.0
2014-11-17 14:30:00,93.11,93.18,93.11,93.14,50500.0,73.2021,73.2571,73.2021,73.2257,50500.0
2014-11-17 15:00:00,93.14,93.15,93.09,93.14,20200.0,73.2257,73.2335,73.1863,73.2257,20200.0
2014-11-17 15:30:00,93.14,93.17,93.07,93.12,45000.0,73.2257,73.2492,73.1706,73.2099,45000.0
2014-11-18 09:30:00,93.19,93.39,93.17,93.36,25900.0,73.265,73.4222,73.2492,73.3986,25900.0
2014-11-18 10:00:00,93.4,93.47,93.36,93.36,8100.0,73.4301,73.4851,73.3986,73.3986,8100.0
2014-11-18 10:30:00,93.34,93.47,93.3,93.47,15000.0,73.3829,73.4851,73.3514,73.4851,15000.0
2014-11-18 11:00:00,93.46,93.52,93.45,93.47,11300.0,73.4772,73.5244,73.4694,73.4851,11300.0
2014-11-18 11:30:00,93.5,93.56,93.48,93.52,8600.0,73.5087,73.5559,73.493,73.5244,8600.0
2014-11-18 12:00:00,93.52,93.54,93.47,93.51,15000.0,73.5244,73.5401,73.4851,73.5165,15000.0
2014-11-18 12:30:00,93.51,93.55,93.49,93.55,20700.0,73.5165,73.548,73.5008,73.548,20700.0
2014-11-18 13:00:00,93.54,93.61,93.52,93.59,22900.0,73.5401,73.5952,73.5244,73.5794,22900.0
2014-11-18 13:30:00,93.57,93.6,93.54,93.58,11700.0,73.5637,73.5873,73.5401,73.5716,11700.0
2014-11-18 14:00:00,93.58,93.71,93.57,93.67,26800.0,73.5716,73.6738,73.5637,73.6423,26800.0
2014-11-18 14:30:00,93.67,93.71,93.62,93.64,33400.0,73.6423,73.6738,73.603,73.6187,33400.0
2014-11-18 15:00:00,93.63,93.71,93.63,93.67,24200.0,73.6109,73.6738,73.6109,73.6423,24200.0
2014-11-18 15:30:00,93.67,93.67,93.5,93.51,96900.0,73.6423,73.6423,73.5087,73.5165,96900.0
2014-11-19 09:30:00,93.45,93.45,93.21,93.29,29300.0,73.4694,73.4694,73.2807,73.3436,29300.0
2014-11-19 10:00:00,93.25,93.26,93.15,93.15,15000.0,73.3121,73.32,73.2335,73.2335,15000.0
2014-11-19 10:30:00,93.15,93.19,93.04,93.1,15800.0,73.2335,73.265,73.147,73.1942,15800.0
2014-11-19 11:00:00,93.05,93.22,93.03,93.17,14500.0,73.1549,73.2885,73.1392,73.2492,14500.0
2014-11-19 11:30:00,93.17,93.3,93.16,93.28,13100.0,73.2492,73.3514,73.2414,73.3357,13100.0
2014-11-19 12:00:00,93.29,93.32,93.27,93.3,8500.0,73.3436,73.3672,73.3279,73.3514,8500.0
2014-11-19 12:30:00,93.28,93.31,93.24,93.31,7500.0,73.3357,73.3593,73.3043,73.3593,7500.0
2014-11-19 13:00:00,93.36,93.37,93.29,93.34,14600.0,73.3986,73.4065,73.3436,73.3829,14600.0
2014-11-19 13:30:00,93.34,93.41,93.31,93.35,8700.0,73.3829,73.4379,73.3593,73.3908,8700.0
2014-11-19 14:00:00,93.36,93.56,93.26,93.29,60300.0,73.3986,73.5559,73.32,73.3436,60300.0
2014-11-19 14:30:00,93.3,93.37,93.19,93.29,43300.0,73.3514,73.4065,73.265,73.3436,43300.0
2014-11-19 15:00:00,93.29,93.47,93.25,93.39,19600.0,73.3436,73.4851,73.3121,73.4222,19600.0
2014-11-19 15:30:00,93.38,93.46,93.31,93.42,55600.0,73.4143,73.4772,73.3593,73.4458,55600.0
2014-11-20 09:30:00,93.02,93.28,92.99,93.21,17000.0,73.1313,73.3357,73.1077,73.2807,17000.0
2014-11-20 10:00:00,93.24,93.35,93.23,93.31,42100.0,73.3043,73.3908,73.2964,73.3593,42100.0
2014-11-20 10:30:00,93.35,93.51,93.33,93.45,29300.0,73.3908,73.5165,73.375,73.4694,29300.0
2014-11-20 11:00:00,93.45,93.55,93.44,93.55,41700.0,73.4694,73.548,73.4615,73.548,41700.0
2014-11-20 11:30:00,93.53,93.54,93.49,93.5,8800.0,73.5323,73.5401,73.5008,73.5087,8800.0
2014-11-20 12:00:00,93.46,93.51,93.42,93.48,15700.0,73.4772,73.5165,73.4458,73.493,15700.0
2014-11-20 12:30:00,93.5,93.52,93.42,93.46,13900.0,73.5087,73.5244,73.4458,73.4772,13900.0
2014-11-20 13:00:00,93.46,93.5,93.42,93.47,16200.0,73.4772,73.5087,73.4458,73.4851,16200.0
2014-11-20 13:30:00,93.49,93.51,93.47,93.5,12600.0,73.5008,73.5165,73.4851,73.5087,12600.0
2014-11-20 14:00:00,93.51,93.59,93.5,93.56,20900.0,73.5165,73.5794,73.5087,73.5559,20900.0
2014-11-20 14:30:00,93.56,93.57,93.48,93.48,20600.0,73.5559,73.5637,73.493,73.493,20600.0
2014-11-20 15:00:00,93.46,93.5,93.43,93.5,38400.0,73.4772,73.5087,73.4536,73.5087,38400.0
2014-11-20 15:30:00,93.52,93.62,93.5,93.61,66800.0,73.5244,73.603,73.5087,73.5952,66800.0
2014-11-21 09:30:00,94.54,94.58,94.39,94.48,67300.0,74.3263,74.3578,74.2084,74.2791,67300.0
2014-11-21 10:00:00,94.46,94.47,94.36,94.38,38900.0,74.2634,74.2713,74.1848,74.2005,38900.0
2014-11-21 10:30:00,94.39,94.4,94.3,94.3,16900.0,74.2084,74.2162,74.1376,74.1376,16900.0
2014-11-21 11:00:00,94.3,94.31,94.25,94.25,23000.0,74.1376,74.1455,74.0983,74.0983,23000.0
2014-11-21 11:30:00,94.25,94.26,94.15,94.19,21900.0,74.0983,74.1062,74.0197,74.0511,21900.0
2014-11-21 12:00:00,94.18,94.19,94.0,94.0,7900.0,74.0433,74.0511,73.9018,73.9018,7900.0
2014-11-21 12:30:00,94.01,94.09,93.98,94.03,10900.0,73.9096,73.9725,73.886,73.9254,10900.0
2014-11-21 13:00:00,94.0,94.0,93.86,93.9,11500.0,73.9018,73.9018,73.7917,73.8232,11500.0
2014-11-21 13:30:00,93.86,94.04,93.85,94.02,6600.0,73.7917,73.9332,73.7838,73.9175,6600.0
2014-11-21 14:00:00,94.05,94.08,93.93,93.94,27100.0,73.9411,73.9647,73.8467,73.8546,27100.0
2014-11-21 14:30:00,93.9,94.05,93.89,93.98,26600.0,73.8232,73.9411,73.8153,73.886,26600.0
2014-11-21 15:00:00,94.0,94.1,94.0,94.1,18300.0,73.9018,73.9804,73.9018,73.9804,18300.0
2014-11-21 15:30:00,94.13,94.2,94.07,94.15,58300.0,74.004,74.059,73.9568,74.0197,58300.0
2014-11-24 09:30:00,94.36,94.46,94.17,94.22,25000.0,74.1848,74.2634,74.0354,74.0747,25000.0
2014-11-24 10:00:00,94.19,94.29,94.16,94.28,18100.0,74.0511,74.1298,74.0276,74.1219,18100.0
2014-11-24 10:30:00,94.3,94.36,94.26,94.31,12700.0,74.1376,74.1848,74.1062,74.1455,12700.0
2014-11-24 11:00:00,94.3,94.33,94.18,94.19,12100.0,74.1376,74.1612,74.0433,74.0511,12100.0
2014-11-24 11:30:00,94.21,94.23,94.16,94.2,15300.0,74.0669,74.0826,74.0276,74.059,15300.0
2014-11-24 12:00:00,94.16,94.25,94.16,94.21,14800.0,74.0276,74.0983,74.0276,74.0669,14800.0
2014-11-24 12:30:00,94.18,94.18,94.11,94.14,12700.0,74.0433,74.0433,73.9883,74.0118,12700.0
2014-11-24 13:00:00,94.14,94.18,94.12,94.16,8000.0,74.0118,74.0433,73.9961,74.0276,8000.0
2014-11-24 13:30:00,94.16,94.17,94.09,94.13,21400.0,74.0276,74.0354,73.9725,74.004,21400.0
2014-11-24 14:00:00,94.13,94.22,94.12,94.2,51200.0,74.004,74.0747,73.9961,74.059,51200.0
2014-11-24 14:30:00,94.2,94.23,94.13,94.16,88400.0,74.059,74.0826,74.004,74.0276,88400.0
2014-11-24 15:00:00,94.15,94.18,94.11,94.18,29600.0,74.0197,74.0433,73.9883,74.0433,29600.0
2014-11-24 15:30:00,94.18,94.26,94.16,94.26,49000.0,74.0433,74.1062,74.0276,74.1062,49000.0
2014-11-25 09:30:00,94.33,94.37,94.15,94.22,71100.0,74.1612,74.1927,74.0197,74.0747,71100.0
2014-11-25 10:00:00,94.2,94.2,94.01,94.11,18900.0,74.059,74.059,73.9096,73.9883,18900.0
2014-11-25 10:30:00,94.12,94.12,93.94,93.96,98600.0,73.9961,73.9961,73.8546,73.8703,98600.0
2014-11-25 11:00:00,94.0,94.0,93.87,93.89,9400.0,73.9018,73.9018,73.7996,73.8153,9400.0
2014-11-25 11:30:00,93.96,94.03,93.96,94.02,14900.0,73.8703,73.9254,73.8703,73.9175,14900.0
2014-11-25 12:00:00,94.06,94.09,94.03,94.08,11400.0,73.9489,73.9725,73.9254,73.9647,11400.0
2014-11-25 12:30:00,94.08,94.28,94.08,94.22,22300.0,73.9647,74.1219,73.9647,74.0747,22300.0
2014-11-25 13:00:00,94.23,94.25,94.16,94.23,29600.0,74.0826,74.0983,74.0276,74.0826,29600.0
2014-11-25 13:30:00,94.22,94.25,94.2,94.24,23700.0,74.0747,74.0983,74.059,74.0905,23700.0
2014-11-25 14:00:00,94.23,94.24,94.16,94.18,16300.0,74.0826,74.0905,74.0276,74.0433,16300.0
2014-11-25 14:30:00,94.18,94.2,94.09,94.14,33900.0,74.0433,74.059,73.9725,74.0118,33900.0
2014-11-25 15:00:00,94.13,94.23,94.13,94.23,38800.0,74.004,74.0826,74.004,74.0826,38800.0
2014-11-25 15:30:00,94.21,94.22,94.06,94.09,72900.0,74.0669,74.0747,73.9489,73.9725,72900.0
2014-11-26 09:30:00,94.08,94.2,94.0,94.12,33600.0,73.9647,74.059,73.9018,73.9961,33600.0
2014-11-26 10:00:00,94.1,94.19,94.06,94.16,18300.0,73.9804,74.0511,73.9489,74.0276,18300.0
2014-11-26 10:30:00,94.14,94.18,94.11,94.14,19500.0,74.0118,74.0433,73.9883,74.0118,19500.0
2014-11-26 11:00:00,94.15,94.18,94.1,94.11,12100.0,74.0197,74.0433,73.9804,73.9883,12100.0
2014-11-26 11:30:00,94.14,94.15,94.09,94.15,56900.0,74.0118,74.0197,73.9725,74.0197,56900.0
2014-11-26 12:00:00,94.13,94.22,94.13,94.18,14700.0,74.004,74.0747,74.004,74.0433,14700.0
2014-11-26 12:30:00,94.19,94.2,94.15,94.17,7100.0,74.0511,74.059,74.0197,74.0354,7100.0
2014-11-26 13:00:00,94.18,94.21,94.15,94.2,9700.0,74.0433,74.0669,74.0197,74.059,9700.0
2014-11-26 13:30:00,94.2,94.23,94.17,94.18,12700.0,74.059,74.0826,74.0354,74.0433,12700.0
2014-11-26 14:00:00,94.2,94.2,94.14,94.17,17300.0,74.059,74.059,74.0118,74.0354,17300.0
2014-11-26 14:30:00,94.17,94.21,94.15,94.19,10300.0,74.0354,74.0669,74.0197,74.0511,10300.0
2014-11-26 15:00:00,94.19,94.24,94.17,94.21,29500.0,74.0511,74.0905,74.0354,74.0669,29500.0
2014-11-26 15:30:00,94.2,94.3,94.19,94.26,40300.0,74.059,74.1376,74.0511,74.1062,40300.0
2014-11-28 09:30:00,93.98,94.04,93.89,94.03,29900.0,73.886,73.9332,73.8153,73.9254,29900.0
2014-11-28 10:00:00,94.05,94.14,94.05,94.08,10800.0,73.9411,74.0118,73.9411,73.9647,10800.0
2014-11-28 10:30:00,94.06,94.1,94.04,94.05,21500.0,73.9489,73.9804,73.9332,73.9411,21500.0
2014-11-28 11:00:00,94.05,94.16,94.04,94.12,30100.0,73.9411,74.0276,73.9332,73.9961,30100.0
2014-11-28 11:30:00,94.12,94.14,93.99,94.02,25100.0,73.9961,74.0118,73.8939,73.9175,25100.0
2014-11-28 12:00:00,93.97,93.98,93.85,93.85,19900.0,73.8782,73.886,73.7838,73.7838,19900.0
2014-11-28 12:30:00,93.86,93.87,93.7,93.84,86800.0,73.7917,73.7996,73.6659,73.776,86800.0
2014-12-01 09:30:00,93.45,93.55,93.26,93.29,117500.0,73.4694,73.548,73.32,73.3436,117500.0
2014-12-01 10:00:00,93.36,93.61,93.33,93.57,39700.0,73.3986,73.5952,73.375,73.5637,39700.0
2014-12-01 10:30:00,93.52,93.52,93.21,93.23,86000.0,73.5244,73.5244,73.2807,73.2964,86000.0
2014-12-01 11:00:00,93.24,93.49,93.22,93.44,87500.0,73.3043,73.5008,73.2885,73.4615,87500.0
2014-12-01 11:30:00,93.46,93.49,93.32,93.33,72300.0,73.4772,73.5008,73.3672,73.375,72300.0
2014-12-01 12:00:00,93.34,93.44,93.32,93.35,21000.0,73.3829,73.4615,73.3672,73.3908,21000.0
2014-12-01 12:30:00,93.36,93.56,93.31,93.55,93900.0,73.3986,73.5559,73.3593,73.548,93900.0
2014-12-01 13:00:00,93.55,93.65,93.54,93.61,42300.0,73.548,73.6266,73.5401,73.5952,42300.0
2014-12-01 13:30:00,93.61,93.65,93.57,93.58,56500.0,73.5952,73.6266,73.5637,73.5716,56500.0
2014-12-01 14:00:00,93.58,93.59,93.37,93.41,76200.0,73.5716,73.5794,73.4065,73.4379,76200.0
2014-12-01 14:30:00,93.44,93.55,93.42,93.48,94800.0,73.4615,73.548,73.4458,73.493,94800.0
2014-12-01 15:00:00,93.48,93.69,93.47,93.66,87600.0,73.493,73.6581,73.4851,73.6345,87600.0
2014-12-01 15:30:00,93.66,93.66,93.46,93.48,128200.0,73.6345,73.6345,73.4772,73.493,128200.0
2014-12-02 09:30:00,93.48,93.74,93.48,93.74,53700.0,73.493,73.6974,73.493,73.6974,53700.0
2014-12-02 10:00:00,93.75,93.91,93.75,93.86,25700.0,73.7052,73.831,73.7052,73.7917,25700.0
2014-12-02 10:30:00,93.86,94.06,93.8,94.06,39400.0,73.7917,73.9489,73.7445,73.9489,39400.0
2014-12-02 11:00:00,94.07,94.13,93.99,94.04,23900.0,73.9568,74.004,73.8939,73.9332,23900.0
2014-12-02 11:30:00,94.02,94.04,93.96,94.01,18900.0,73.9175,73.9332,73.8703,73.9096,18900.0
2014-12-02 12:00:00,94.02,94.08,94.01,94.06,11300.0,73.9175,73.9647,73.9096,73.9489,11300.0
2014-12-02 12:30:00,94.06,94.06,93.95,94.02,24400.0,73.9489,73.9489,73.8625,73.9175,24400.0
2014-12-02 13:00:00,94.04,94.21,94.03,94.19,29300.0,73.9332,74.0669,73.9254,74.0511,29300.0
2014-12-02 13:30:00,94.17,94.19,94.12,94.13,16800.0,74.0354,74.0511,73.9961,74.004,16800.0
2014-12-02 14:00:00,94.14,94.18,94.12,94.14,23100.0,74.0118,74.0433,73.9961,74.0118,23100.0
2014-12-02 14:30:00,94.13,94.29,94.12,94.25,47100.0,74.004,74.1298,73.9961,74.0983,47100.0
2014-12-02 15:00:00,94.25,94.26,94.15,94.17,26800.0,74.0983,74.1062,74.0197,74.0354,26800.0
2014-12-02 15:30:00,94.16,94.19,94.1,94.17,27000.0,74.0276,74.0511,73.9804,74.0354,27000.0
2014-12-03 09:30:00,94.23,94.42,94.17,94.42,32000.0,74.0826,74.232,74.0354,74.232,32000.0
2014-12-03 10:00:00,94.45,94.57,94.38,94.55,12300.0,74.2556,74.3499,74.2005,74.3342,12300.0
2014-12-03 10:30:00,94.56,94.57,94.5,94.53,19000.0,74.342,74.3499,74.2949,74.3185,19000.0
2014-12-03 11:00:00,94.53,94.56,94.34,94.36,26300.0,74.3185,74.342,74.1691,74.1848,26300.0
2014-12-03 11:30:00,94.42,94.42,94.34,94.38,11400.0,74.232,74.232,74.1691,74.2005,11400.0
2014-12-03 12:00:00,94.4,94.43,94.39,94.42,14500.0,74.2162,74.2398,74.2084,74.232,14500.0
2014-12-03 12:30:00,94.39,94.45,94.34,94.45,16400.0,74.2084,74.2556,74.1691,74.2556,16400.0
2014-12-03 13:00:00,94.46,94.47,94.43,94.45,5400.0,74.2634,74.2713,74.2398,74.2556,5400.0
2014-12-03 13:30:00,94.45,94.45,94.38,94.41,28300.0,74.2556,74.2556,74.2005,74.2241,28300.0
2014-12-03 14:00:00,94.43,94.49,94.4,94.47,23700.0,74.2398,74.287,74.2162,74.2713,23700.0
2014-12-03 14:30:00,94.48,94.48,94.42,94.45,9300.0,74.2791,74.2791,74.232,74.2556,9300.0
2014-12-03 15:00:00,94.45,94.6,94.44,94.59,113600.0,74.2556,74.3735,74.2477,74.3656,113600.0
2014-12-03 15:30:00,94.59,94.66,94.54,94.54,82300.0,74.3656,74.4207,74.3263,74.3263,82300.0
2014-12-04 09:30:00,94.37,94.41,94.19,94.22,66100.0,74.1927,74.2241,74.0511,74.0747,66100.0
2014-12-04 10:00:00,94.23,94.27,94.13,94.15,44600.0,74.0826,74.114,74.004,74.0197,44600.0
2014-12-04 10:30:00,94.03,94.06,93.85,93.95,30400.0,73.9254,73.9489,73.7838,73.8625,30400.0
2014-12-04 11:00:00,93.93,93.99,93.9,93.94,24500.0,73.8467,73.8939,73.8232,73.8546,24500.0
2014-12-04 11:30:00,93.95,94.2,93.9,94.19,56000.0,73.8625,74.059,73.8232,74.0511,56000.0
2014-12-04 12:00:00,94.18,94.29,94.15,94.26,325400.0,74.0433,74.1298,74.0197,74.1062,325400.0
2014-12-04 12:30:00,94.26,94.58,94.26,94.36,71800.0,74.1062,74.3578,74.1062,74.1848,71800.0
2014-12-04 13:00:00,94.37,94.45,94.36,94.44,54000.0,74.1927,74.2556,74.1848,74.2477,54000.0
2014-12-04 13:30:00,94.43,94.48,94.38,94.44,34700.0,74.2398,74.2791,74.2005,74.2477,34700.0
2014-12-04 14:00:00,94.42,94.45,94.39,94.4,31000.0,74.232,74.2556,74.2084,74.2162,31000.0
2014-12-04 14:30:00,94.4,94.4,94.28,94.32,36300.0,74.2162,74.2162,74.1219,74.1534,36300.0
2014-12-04 15:00:00,94.31,94.36,94.09,94.12,45100.0,74.1455,74.1848,73.9725,73.9961,45100.0
2014-12-04 15:30:00,94.13,94.34,94.1,94.33,35500.0,74.004,74.1691,73.9804,74.1612,35500.0
2014-12-05 09:30:00,94.44,94.56,94.37,94.51,58500.0,74.2477,74.342,74.1927,74.3027,58500.0
2014-12-05 10:00:00,94.53,94.62,94.45,94.54,30100.0,74.3185,74.3892,74.2556,74.3263,30100.0
2014-12-05 10:30:00,94.58,94.59,94.46,94.5,17900.0,74.3578,74.3656,74.2634,74.2949,17900.0
2014-12-05 11:00:00,94.51,94.59,94.47,94.58,26200.0,74.3027,74.3656,74.2713,74.3578,26200.0
2014-12-05 11:30:00,94.58,94.74,94.56,94.7,24200.0,74.3578,74.4836,74.342,74.4521,24200.0
2014-12-05 12:00:00,94.7,94.7,94.65,94.66,8400.0,74.4521,74.4521,74.4128,74.4207,8400.0
2014-12-05 12:30:00,94.67,94.74,94.67,94.69,10200.0,74.4285,74.4836,74.4285,74.4442,10200.0
2014-12-05 13:00:00,94.69,94.72,94.62,94.65,14900.0,74.4442,74.4678,74.3892,74.4128,14900.0
2014-12-05 13:30:00,94.65,94.66,94.63,94.65,8000.0,74.4128,74.4207,74.3971,74.4128,8000.0
2014-12-05 14:00:00,94.64,94.65,94.56,94.6,22400.0,74.4049,74.4128,74.342,74.3735,22400.0
2014-12-05 14:30:00,94.6,94.61,94.46,94.47,37600.0,74.3735,74.3813,74.2634,74.2713,37600.0
2014-12-05 15:00:00,94.47,94.56,94.42,94.52,20600.0,74.2713,74.342,74.232,74.3106,20600.0
2014-12-05 15:30:00,94.52,94.58,94.36,94.55,128500.0,74.3106,74.3578,74.1848,74.3342,128500.0
2014-12-08 09:30:00,94.32,94.45,94.26,94.44,14300.0,74.1534,74.2556,74.1062,74.2477,14300.0
2014-12-08 10:00:00,94.44,94.56,94.41,94.56,27600.0,74.2477,74.342,74.2241,74.342,27600.0
2014-12-08 10:30:00,94.56,94.56,94.47,94.49,23600.0,74.342,74.342,74.2713,74.287,23600.0
2014-12-08 11:00:00,94.49,94.52,94.42,94.46,15800.0,74.287,74.3106,74.232,74.2634,15800.0
2014-12-08 11:30:00,94.45,94.47,94.4,94.43,56500.0,74.2556,74.2713,74.2162,74.2398,56500.0
2014-12-08 12:00:00,94.43,94.5,94.12,94.17,51800.0,74.2398,74.2949,73.9961,74.0354,51800.0
2014-12-08 12:30:00,94.16,94.28,94.13,94.16,24600.0,74.0276,74.1219,74.004,74.0276,24600.0
2014-12-08 13:00:00,94.17,94.24,93.99,94.01,41500.0,74.0354,74.0905,73.8939,73.9096,41500.0
2014-12-08 13:30:00,93.97,93.97,93.76,93.78,46200.0,73.8782,73.8782,73.7131,73.7288,46200.0
2014-12-08 14:00:00,93.78,93.87,93.66,93.87,52300.0,73.7288,73.7996,73.6345,73.7996,52300.0
2014-12-08 14:30:00,93.85,94.04,93.85,93.95,78200.0,73.7838,73.9332,73.7838,73.8625,78200.0
2014-12-08 15:00:00,93.94,94.02,93.83,93.99,45400.0,73.8546,73.9175,73.7681,73.8939,45400.0
2014-12-08 15:30:00,93.98,93.99,93.85,93.93,66100.0,73.886,73.8939,73.7838,73.8467,66100.0
2014-12-09 09:30:00,92.95,93.29,92.89,93.29,35700.0,73.0763,73.3436,73.0291,73.3436,35700.0
2014-12-09 10:00:00,93.34,93.37,92.9,92.91,43900.0,73.3829,73.4065,73.037,73.0448,43900.0
2014-12-09 10:30:00,92.94,93.22,92.8,93.11,38000.0,73.0684,73.2885,72.9583,73.2021,38000.0
2014-12-09 11:00:00,93.12,93.26,93.02,93.22,28800.0,73.2099,73.32,73.1313,73.2885,28800.0
2014-12-09 11:30:00,93.21,93.26,93.06,93.17,33900.0,73.2807,73.32,73.1628,73.2492,33900.0
2014-12-09 12:00:00,93.15,93.21,93.06,93.17,21500.0,73.2335,73.2807,73.1628,73.2492,21500.0
2014-12-09 12:30:00,93.17,93.42,93.14,93.42,89200.0,73.2492,73.4458,73.2257,73.4458,89200.0
2014-12-09 13:00:00,93.44,93.63,93.34,93.56,26300.0,73.4615,73.6109,73.3829,73.5559,26300.0
2014-12-09 13:30:00,93.57,93.74,93.52,93.57,35400.0,73.5637,73.6974,73.5244,73.5637,35400.0
2014-12-09 14:00:00,93.56,93.66,93.52,93.62,41700.0,73.5559,73.6345,73.5244,73.603,41700.0
2014-12-09 14:30:00,93.62,93.62,93.4,93.58,40200.0,73.603,73.603,73.4301,73.5716,40200.0
2014-12-09 15:00:00,93.59,93.67,93.54,93.61,40000.0,73.5794,73.6423,73.5401,73.5952,40000.0
2014-12-09 15:30:00,93.6,93.81,93.55,93.76,52200.0,73.5873,73.7524,73.548,73.7131,52200.0
2014-12-10 09:30:00,93.5,93.5,93.08,93.2,36800.0,73.5087,73.5087,73.1785,73.2728,36800.0
2014-12-10 10:00:00,93.18,93.23,93.03,93.18,25000.0,73.2571,73.2964,73.1392,73.2571,25000.0
2014-12-10 10:30:00,93.16,93.19,92.91,93.19,111800.0,73.2414,73.265,73.0448,73.265,111800.0
2014-12-10 11:00:00,93.2,93.21,93.0,93.0,37400.0,73.2728,73.2807,73.1156,73.1156,37400.0
2014-12-10 11:30:00,92.98,93.16,92.94,93.11,46800.0,73.0999,73.2414,73.0684,73.2021,46800.0
2014-12-10 12:00:00,93.11,93.13,92.9,92.97,22600.0,73.2021,73.2178,73.037,73.092,22600.0
2014-12-10 12:30:00,92.98,93.11,92.88,93.03,21300.0,73.0999,73.2021,73.0212,73.1392,21300.0
2014-12-10 13:00:00,93.02,93.13,93.0,93.04,18700.0,73.1313,73.2178,73.1156,73.147,18700.0
2014-12-10 13:30:00,93.06,93.06,92.58,92.58,49400.0,73.1628,73.1628,72.7854,72.7854,49400.0
2014-12-10 14:00:00,92.56,92.67,92.44,92.48,73100.0,72.7697,72.8561,72.6753,72.7068,73100.0
2014-12-10 14:30:00,92.47,92.48,92.17,92.17,74100.0,72.6989,72.7068,72.463,72.463,74100.0
2014-12-10 15:00:00,92.17,92.57,92.13,92.5,283400.0,72.463,72.7775,72.4316,72.7225,283400.0
2014-12-10 15:30:00,92.54,92.64,92.15,92.23,139600.0,72.7539,72.8326,72.4473,72.5102,139600.0
2014-12-11 09:30:00,92.57,93.3,92.54,93.19,54100.0,72.7775,73.3514,72.7539,73.265,54100.0
2014-12-11 10:00:00,93.22,93.46,93.16,93.43,63500.0,73.2885,73.4772,73.2414,73.4536,63500.0
2014-12-11 10:30:00,93.44,93.54,93.36,93.38,40000.0,73.4615,73.5401,73.3986,73.4143,40000.0
2014-12-11 11:00:00,93.4,93.58,93.38,93.47,23500.0,73.4301,73.5716,73.4143,73.4851,23500.0
2014-12-11 11:30:00,93.47,93.6,93.46,93.59,25200.0,73.4851,73.5873,73.4772,73.5794,25200.0
2014-12-11 12:00:00,93.6,93.61,93.49,93.5,16900.0,73.5873,73.5952,73.5008,73.5087,16900.0
2014-12-11 12:30:00,93.5,93.62,93.47,93.59,22000.0,73.5087,73.603,73.4851,73.5794,22000.0
2014-12-11 13:00:00,93.57,93.58,93.34,93.34,29300.0,73.5637,73.5716,73.3829,73.3829,29300.0
2014-12-11 13:30:00,93.37,93.42,93.2,93.2,29100.0,73.4065,73.4458,73.2728,73.2728,29100.0
2014-12-11 14:00:00,93.19,93.25,92.96,92.97,46900.0,73.265,73.3121,73.0841,73.092,46900.0
2014-12-11 14:30:00,92.99,93.07,92.69,92.7,58900.0,73.1077,73.1706,72.8719,72.8797,58900.0
2014-12-11 15:00:00,92.74,93.13,92.72,93.08,66400.0,72.9112,73.2178,72.8955,73.1785,66400.0
2014-12-11 15:30:00,93.07,93.14,92.49,92.67,137900.0,73.1706,73.2257,72.7146,72.8561,137900.0
2014-12-12 09:30:00,92.01,92.41,91.96,92.41,51600.0,72.3373,72.6517,72.2979,72.6517,51600.0
2014-12-12 10:00:00,92.4,92.41,91.95,92.03,59700.0,72.6439,72.6517,72.2901,72.353,59700.0
2014-12-12 10:30:00,92.04,92.24,91.7,91.7,41900.0,72.3608,72.5181,72.0935,72.0935,41900.0
2014-12-12 11:00:00,91.71,91.8,91.52,91.53,61800.0,72.1014,72.1722,71.952,71.9599,61800.0
2014-12-12 11:30:00,91.55,91.73,91.43,91.45,58300.0,71.9756,72.1171,71.8813,71.897,58300.0
2014-12-12 12:00:00,91.47,91.87,91.47,91.85,84100.0,71.9127,72.2272,71.9127,72.2115,84100.0
2014-12-12 12:30:00,91.86,91.92,91.74,91.78,30600.0,72.2193,72.2665,72.125,72.1564,30600.0
2014-12-12 13:00:00,91.74,92.11,91.67,91.97,34100.0,72.125,72.4159,72.07,72.3058,34100.0
2014-12-12 13:30:00,91.96,92.07,91.86,92.04,37200.0,72.2979,72.3844,72.2193,72.3608,37200.0
2014-12-12 14:00:00,92.03,92.04,91.78,91.78,58500.0,72.353,72.3608,72.1564,72.1564,58500.0
2014-12-12 14:30:00,91.78,91.81,91.66,91.81,38900.0,72.1564,72.18,72.0621,72.18,38900.0
2014-12-12 15:00:00,91.8,91.86,91.63,91.69,52400.0,72.1722,72.2193,72.0385,72.0857,52400.0
2014-12-12 15:30:00,91.66,91.66,91.02,91.06,204700.0,72.0621,72.0621,71.5589,71.5904,204700.0
2014-12-15 09:30:00,91.57,91.76,91.5,91.61,89900.0,71.9913,72.1407,71.9363,72.0228,89900.0
2014-12-15 10:00:00,91.6,91.6,91.08,91.17,58000.0,72.0149,72.0149,71.6061,71.6769,58000.0
2014-12-15 10:30:00,91.15,91.25,90.85,91.08,76700.0,71.6611,71.7398,71.4253,71.6061,76700.0
2014-12-15 11:00:00,91.05,91.05,90.38,90.43,105000.0,71.5825,71.5825,71.0558,71.0951,105000.0
2014-12-15 11:30:00,90.42,90.58,90.09,90.17,121700.0,71.0872,71.213,70.8278,70.8907,121700.0
2014-12-15 12:00:00,90.18,90.77,90.18,90.7,149800.0,70.8985,71.3624,70.8985,71.3073,149800.0
2014-12-15 12:30:00,90.77,91.03,90.55,90.97,78500.0,71.3624,71.5668,71.1894,71.5196,78500.0
2014-12-15 13:00:00,90.92,90.98,90.61,90.62,70100.0,71.4803,71.5275,71.2366,71.2445,70100.0
2014-12-15 13:30:00,90.6,90.8,90.55,90.66,65400.0,71.2287,71.386,71.1894,71.2759,65400.0
2014-12-15 14:00:00,90.64,90.95,90.49,90.81,107600.0,71.2602,71.5039,71.1422,71.3938,107600.0
2014-12-15 14:30:00,90.84,90.98,90.52,90.58,232700.0,71.4174,71.5275,71.1658,71.213,232700.0
2014-12-15 15:00:00,90.6,90.84,90.51,90.51,131400.0,71.2287,71.4174,71.158,71.158,131400.0
2014-12-15 15:30:00,90.46,90.71,90.41,90.43,157400.0,71.1187,71.3152,71.0794,71.0951,157400.0
2014-12-16 09:30:00,90.04,90.43,89.94,90.33,88500.0,70.7885,71.0951,70.7098,71.0165,88500.0
2014-12-16 10:00:00,90.29,90.9,90.22,90.84,57300.0,70.985,71.4646,70.93,71.4174,57300.0
2014-12-16 10:30:00,90.77,91.13,90.63,91.09,97500.0,71.3624,71.6454,71.2523,71.614,97500.0
2014-12-16 11:00:00,91.08,91.91,90.97,91.82,188200.0,71.6061,72.2586,71.5196,72.1879,188200.0
2014-12-16 11:30:00,91.8,91.97,91.45,91.49,96100.0,72.1722,72.3058,71.897,71.9284,96100.0
2014-12-16 12:00:00,91.53,91.55,91.31,91.38,104000.0,71.9599,71.9756,71.7869,71.842,104000.0
2014-12-16 12:30:00,91.38,91.52,91.15,91.15,86600.0,71.842,71.952,71.6611,71.6611,86600.0
2014-12-16 13:00:00,91.13,91.25,90.64,90.73,203700.0,71.6454,71.7398,71.2602,71.3309,203700.0
2014-12-16 13:30:00,90.73,91.05,90.56,90.91,135100.0,71.3309,71.5825,71.1973,71.4724,135100.0
2014-12-16 14:00:00,90.92,91.15,90.85,91.04,99200.0,71.4803,71.6611,71.4253,71.5747,99200.0
2014-12-16 14:30:00,91.0,91.11,90.65,90.8,127800.0,71.5432,71.6297,71.268,71.386,127800.0
2014-12-16 15:00:00,90.78,90.9,90.5,90.57,171200.0,71.3702,71.4646,71.1501,71.2051,171200.0
2014-12-16 15:30:00,90.51,90.73,89.96,89.98,219400.0,71.158,71.3309,70.7256,70.7413,219400.0
2014-12-17 09:30:00,90.31,90.79,90.19,90.72,94300.0,71.0007,71.3781,70.9064,71.3231,94300.0
2014-12-17 10:00:00,90.74,90.74,90.42,90.46,46200.0,71.3388,71.3388,71.0872,71.1187,46200.0
2014-12-17 10:30:00,90.42,90.79,90.33,90.67,78300.0,71.0872,71.3781,71.0165,71.2838,78300.0
2014-12-17 11:00:00,90.65,91.02,90.64,90.94,55300.0,71.268,71.5589,71.2602,71.496,55300.0
2014-12-17 11:30:00,90.95,91.4,90.87,91.32,453600.0,71.5039,71.8577,71.441,71.7948,453600.0
2014-12-17 12:00:00,91.34,91.35,90.95,90.95,32200.0,71.8105,71.8184,71.5039,71.5039,32200.0
2014-12-17 12:30:00,90.96,91.14,90.91,91.08,37200.0,71.5118,71.6533,71.4724,71.6061,37200.0
2014-12-17 13:00:00,91.11,91.16,91.06,91.12,19800.0,71.6297,71.669,71.5904,71.6375,19800.0
2014-12-17 13:30:00,91.12,91.2,90.96,91.18,71100.0,71.6375,71.7004,71.5118,71.6847,71100.0
2014-12-17 14:00:00,91.2,91.97,91.14,91.61,384100.0,71.7004,72.3058,71.6533,72.0228,384100.0
2014-12-17 14:30:00,91.61,91.68,91.1,91.14,229900.0,72.0228,72.0778,71.6218,71.6533,229900.0
2014-12-17 15:00:00,91.15,91.75,90.87,91.74,157800.0,71.6611,72.1328,71.441,72.125,157800.0
2014-12-17 15:30:00,91.71,91.97,91.59,91.84,158800.0,72.1014,72.3058,72.0071,72.2036,158800.0
2014-12-18 09:30:00,93.16,93.19,92.83,93.19,68300.0,73.2414,73.265,72.9819,73.265,68300.0
2014-12-18 10:00:00,93.18,93.29,93.05,93.08,148200.0,73.2571,73.3436,73.1549,73.1785,148200.0
2014-12-18 10:30:00,93.09,93.1,92.9,92.91,135000.0,73.1863,73.1942,73.037,73.0448,135000.0
2014-12-18 11:00:00,92.88,92.98,92.64,92.84,100800.0,73.0212,73.0999,72.8326,72.9898,100800.0
2014-12-18 11:30:00,92.88,93.14,92.8,93.12,55700.0,73.0212,73.2257,72.9583,73.2099,55700.0
2014-12-18 12:00:00,93.11,93.28,93.08,93.2,43800.0,73.2021,73.3357,73.1785,73.2728,43800.0
2014-12-18 12:30:00,93.22,93.43,93.19,93.4,37300.0,73.2885,73.4536,73.265,73.4301,37300.0
2014-12-18 13:00:00,93.4,93.43,93.26,93.39,27900.0,73.4301,73.4536,73.32,73.4222,27900.0
2014-12-18 13:30:00,93.4,93.42,93.35,93.37,20900.0,73.4301,73.4458,73.3908,73.4065,20900.0
2014-12-18 14:00:00,93.37,93.38,93.14,93.14,32600.0,73.4065,73.4143,73.2257,73.2257,32600.0
2014-12-18 14:30:00,93.13,93.39,93.11,93.32,66600.0,73.2178,73.4222,73.2021,73.3672,66600.0
2014-12-18 15:00:00,93.37,93.59,93.34,93.56,104100.0,73.4065,73.5794,73.3829,73.5559,104100.0
2014-12-18 15:30:00,93.56,94.03,93.55,94.02,142300.0,73.5559,73.9254,73.548,73.9175,142300.0
2014-12-19 09:30:00,94.22,94.4,94.08,94.29,66800.0,74.0747,74.2162,73.9647,74.1298,66800.0
2014-12-19 10:00:00,94.32,94.43,94.23,94.39,32200.0,74.1534,74.2398,74.0826,74.2084,32200.0
2014-12-19 10:30:00,94.38,94.38,94.17,94.3,278600.0,74.2005,74.2005,74.0354,74.1376,278600.0
2014-12-19 11:00:00,94.3,94.34,94.2,94.29,116800.0,74.1376,74.1691,74.059,74.1298,116800.0
2014-12-19 11:30:00,94.3,94.3,94.22,94.25,82300.0,74.1376,74.1376,74.0747,74.0983,82300.0
2014-12-19 12:00:00,94.23,94.23,94.06,94.12,42600.0,74.0826,74.0826,73.9489,73.9961,42600.0
2014-12-19 12:30:00,94.09,94.26,94.06,94.17,67100.0,73.9725,74.1062,73.9489,74.0354,67100.0
2014-12-19 13:00:00,94.17,94.28,94.14,94.25,51300.0,74.0354,74.1219,74.0118,74.0983,51300.0
2014-12-19 13:30:00,94.27,94.34,94.22,94.34,64600.0,74.114,74.1691,74.0747,74.1691,64600.0
2014-12-19 14:00:00,94.33,94.47,94.3,94.4,37300.0,74.1612,74.2713,74.1376,74.2162,37300.0
2014-12-19 14:30:00,94.4,94.75,94.4,94.73,64000.0,74.2162,74.4914,74.2162,74.4757,64000.0
2014-12-19 15:00:00,94.74,94.75,94.54,94.74,112100.0,74.4836,74.4914,74.3263,74.4836,112100.0
2014-12-19 15:30:00,94.74,94.84,94.49,94.54,251700.0,74.4836,74.5622,74.287,74.3263,251700.0
2014-12-22 09:30:00,94.62,94.8,94.45,94.57,72200.0,74.3892,74.5307,74.2556,74.3499,72200.0
2014-12-22 10:00:00,94.54,94.65,94.47,94.59,43900.0,74.3263,74.4128,74.2713,74.3656,43900.0
2014-12-22 10:30:00,94.59,94.64,94.51,94.59,28800.0,74.3656,74.4049,74.3027,74.3656,28800.0
2014-12-22 11:00:00,94.58,94.58,94.46,94.57,51800.0,74.3578,74.3578,74.2634,74.3499,51800.0
2014-12-22 11:30:00,94.58,94.58,94.44,94.48,22200.0,74.3578,74.3578,74.2477,74.2791,22200.0
2014-12-22 12:00:00,94.46,94.51,94.45,94.47,5600.0,74.2634,74.3027,74.2556,74.2713,5600.0
2014-12-22 12:30:00,94.46,94.55,94.42,94.53,16500.0,74.2634,74.3342,74.232,74.3185,16500.0
2014-12-22 13:00:00,94.52,94.64,94.52,94.57,76600.0,74.3106,74.4049,74.3106,74.3499,76600.0
2014-12-22 13:30:00,94.57,94.6,94.53,94.58,13900.0,74.3499,74.3735,74.3185,74.3578,13900.0
2014-12-22 14:00:00,94.62,94.73,94.59,94.69,36300.0,74.3892,74.4757,74.3656,74.4442,36300.0
2014-12-22 14:30:00,94.69,94.72,94.6,94.7,57100.0,74.4442,74.4678,74.3735,74.4521,57100.0
2014-12-22 15:00:00,94.7,94.85,94.7,94.82,95300.0,74.4521,74.57,74.4521,74.5464,95300.0
2014-12-22 15:30:00,94.83,94.9,94.77,94.9,136900.0,74.5543,74.6093,74.5071,74.6093,136900.0
2014-12-23 09:30:00,95.25,95.37,95.19,95.28,102600.0,74.8845,74.9789,74.8373,74.9081,102600.0
2014-12-23 10:00:00,95.27,95.44,95.26,95.42,32900.0,74.9002,75.0339,74.8924,75.0182,32900.0
2014-12-23 10:30:00,95.37,95.43,95.29,95.42,26700.0,74.9789,75.026,74.916,75.0182,26700.0
2014-12-23 11:00:00,95.43,95.47,95.35,95.42,22600.0,75.026,75.0575,74.9631,75.0182,22600.0
2014-12-23 11:30:00,95.44,95.48,95.4,95.41,32700.0,75.0339,75.0653,75.0024,75.0103,32700.0
2014-12-23 12:00:00,95.42,95.53,95.41,95.5,28900.0,75.0182,75.1046,75.0103,75.0811,28900.0
2014-12-23 12:30:00,95.48,95.58,95.47,95.56,16300.0,75.0653,75.144,75.0575,75.1282,16300.0
2014-12-23 13:00:00,95.55,95.62,95.54,95.57,98100.0,75.1204,75.1754,75.1125,75.1361,98100.0
2014-12-23 13:30:00,95.56,95.56,95.49,95.49,32700.0,75.1282,75.1282,75.0732,75.0732,32700.0
2014-12-23 14:00:00,95.5,95.56,95.45,95.54,28900.0,75.0811,75.1282,75.0417,75.1125,28900.0
2014-12-23 14:30:00,95.58,95.64,95.55,95.56,34700.0,75.144,75.1911,75.1204,75.1282,34700.0
2014-12-23 15:00:00,95.55,95.58,95.44,95.47,77800.0,75.1204,75.144,75.0339,75.0575,77800.0
2014-12-23 15:30:00,95.46,95.5,95.39,95.42,160400.0,75.0496,75.0811,74.9946,75.0182,160400.0
2014-12-24 09:30:00,94.99,95.08,94.72,94.77,45300.0,75.1283,75.1995,74.9148,74.9543,45300.0
2014-12-24 10:00:00,94.77,94.88,94.77,94.84,11800.0,74.9543,75.0413,74.9543,75.0097,11800.0
2014-12-24 10:30:00,94.83,94.87,94.79,94.84,16600.0,75.0018,75.0334,74.9702,75.0097,16600.0
2014-12-24 11:00:00,94.85,94.97,94.85,94.95,16900.0,75.0176,75.1125,75.0176,75.0967,16900.0
2014-12-24 11:30:00,94.95,94.97,94.89,94.93,10400.0,75.0967,75.1125,75.0493,75.0809,10400.0
2014-12-24 12:00:00,94.91,95.01,94.91,94.98,13500.0,75.0651,75.1442,75.0651,75.1204,13500.0
2014-12-24 12:30:00,94.99,95.0,94.75,94.77,22800.0,75.1283,75.1363,74.9385,74.9543,22800.0
2014-12-26 09:30:00,95.1,95.17,94.96,95.16,28800.0,75.2153,75.2707,75.1046,75.2628,28800.0
2014-12-26 10:00:00,95.2,95.22,95.12,95.13,12400.0,75.2944,75.3103,75.2312,75.2391,12400.0
2014-12-26 10:30:00,95.14,95.16,95.09,95.11,13600.0,75.247,75.2628,75.2074,75.2233,13600.0
2014-12-26 11:00:00,95.12,95.17,95.1,95.15,9200.0,75.2312,75.2707,75.2153,75.2549,9200.0
2014-12-26 11:30:00,95.12,95.15,95.11,95.13,7600.0,75.2312,75.2549,75.2233,75.2391,7600.0
2014-12-26 12:00:00,95.12,95.13,95.05,95.09,4900.0,75.2312,75.2391,75.1758,75.2074,4900.0
2014-12-26 12:30:00,95.07,95.09,95.05,95.08,7600.0,75.1916,75.2074,75.1758,75.1995,7600.0
2014-12-26 13:00:00,95.08,95.09,95.05,95.05,4400.0,75.1995,75.2074,75.1758,75.1758,4400.0
2014-12-26 13:30:00,95.05,95.08,95.02,95.06,8400.0,75.1758,75.1995,75.1521,75.1837,8400.0
2014-12-26 14:00:00,95.06,95.11,95.01,95.02,27800.0,75.1837,75.2233,75.1442,75.1521,27800.0
2014-12-26 14:30:00,95.03,95.1,95.03,95.1,30400.0,75.16,75.2153,75.16,75.2153,30400.0
2014-12-26 15:00:00,95.11,95.11,95.07,95.07,17100.0,75.2233,75.2233,75.1916,75.1916,17100.0
2014-12-26 15:30:00,95.06,95.06,94.92,94.93,43100.0,75.1837,75.1837,75.073,75.0809,43100.0
2014-12-29 09:30:00,94.94,95.22,94.82,95.19,36500.0,75.0888,75.3103,74.9939,75.2865,36500.0
2014-12-29 10:00:00,95.17,95.28,95.17,95.22,10300.0,75.2707,75.3577,75.2707,75.3103,10300.0
2014-12-29 10:30:00,95.23,95.3,95.22,95.26,12200.0,75.3182,75.3735,75.3103,75.3419,12200.0
2014-12-29 11:00:00,95.25,95.26,95.17,95.19,10000.0,75.334,75.3419,75.2707,75.2865,10000.0
2014-12-29 11:30:00,95.21,95.25,95.18,95.21,10300.0,75.3023,75.334,75.2786,75.3023,10300.0
2014-12-29 12:00:00,95.21,95.25,95.09,95.12,18700.0,75.3023,75.334,75.2074,75.2312,18700.0
2014-12-29 12:30:00,95.11,95.15,95.08,95.08,12400.0,75.2233,75.2549,75.1995,75.1995,12400.0
2014-12-29 13:00:00,95.06,95.2,95.06,95.15,12100.0,75.1837,75.2944,75.1837,75.2549,12100.0
2014-12-29 13:30:00,95.15,95.17,95.07,95.11,18600.0,75.2549,75.2707,75.1916,75.2233,18600.0
2014-12-29 14:00:00,95.11,95.19,95.09,95.18,13300.0,75.2233,75.2865,75.2074,75.2786,13300.0
2014-12-29 14:30:00,95.16,95.19,95.14,95.18,12600.0,75.2628,75.2865,75.247,75.2786,12600.0
2014-12-29 15:00:00,95.19,95.22,95.16,95.18,8000.0,75.2865,75.3103,75.2628,75.2786,8000.0
2014-12-29 15:30:00,95.16,95.19,95.06,95.09,15300.0,75.2628,75.2865,75.1837,75.2074,15300.0
2014-12-30 09:30:00,94.93,94.94,94.78,94.85,43800.0,75.0809,75.0888,74.9623,75.0176,43800.0
2014-12-30 10:00:00,94.84,94.86,94.7,94.79,35600.0,75.0097,75.0255,74.899,74.9702,35600.0
2014-12-30 10:30:00,94.78,94.9,94.76,94.88,23600.0,74.9623,75.0572,74.9464,75.0413,23600.0
2014-12-30 11:00:00,94.9,94.9,94.75,94.83,10800.0,75.0572,75.0572,74.9385,75.0018,10800.0
2014-12-30 11:30:00,94.84,94.87,94.77,94.84,73000.0,75.0097,75.0334,74.9543,75.0097,73000.0
2014-12-30 12:00:00,94.83,94.87,94.81,94.83,12600.0,75.0018,75.0334,74.986,75.0018,12600.0
2014-12-30 12:30:00,94.86,94.89,94.81,94.87,16300.0,75.0255,75.0493,74.986,75.0334,16300.0
2014-12-30 13:00:00,94.85,94.93,94.82,94.82,12500.0,75.0176,75.0809,74.9939,74.9939,12500.0
2014-12-30 13:30:00,94.84,94.85,94.71,94.75,14700.0,75.0097,75.0176,74.9069,74.9385,14700.0
2014-12-30 14:00:00,94.76,94.79,94.73,94.77,9800.0,74.9464,74.9702,74.9227,74.9543,9800.0
2014-12-30 14:30:00,94.78,94.85,94.75,94.8,29000.0,74.9623,75.0176,74.9385,74.9781,29000.0
2014-12-30 15:00:00,94.81,94.85,94.78,94.84,12200.0,74.986,75.0176,74.9623,75.0097,12200.0
2014-12-30 15:30:00,94.83,94.9,94.74,94.74,25500.0,75.0018,75.0572,74.9306,74.9306,25500.0
2014-12-31 09:30:00,94.93,94.93,94.6,94.65,23900.0,75.0809,75.0809,74.8199,74.8594,23900.0
2014-12-31 10:00:00,94.66,94.76,94.66,94.73,24300.0,74.8673,74.9464,74.8673,74.9227,24300.0
2014-12-31 10:30:00,94.73,94.77,94.71,94.74,13400.0,74.9227,74.9543,74.9069,74.9306,13400.0
2014-12-31 11:00:00,94.75,94.77,94.63,94.66,77300.0,74.9385,74.9543,74.8436,74.8673,77300.0
2014-12-31 11:30:00,94.66,94.76,94.66,94.73,58100.0,74.8673,74.9464,74.8673,74.9227,58100.0
2014-12-31 12:00:00,94.69,94.69,94.36,94.46,27800.0,74.8911,74.8911,74.6301,74.7092,27800.0
2014-12-31 12:30:00,94.44,94.49,94.35,94.42,13800.0,74.6933,74.7329,74.6222,74.6775,13800.0
2014-12-31 13:00:00,94.43,94.56,94.39,94.47,18200.0,74.6854,74.7883,74.6538,74.7171,18200.0
2014-12-31 13:30:00,94.51,94.6,94.44,94.48,19400.0,74.7487,74.8199,74.6933,74.725,19400.0
2014-12-31 14:00:00,94.47,94.48,94.14,94.25,41100.0,74.7171,74.725,74.4561,74.5431,41100.0
2014-12-31 14:30:00,94.25,94.29,94.04,94.12,33900.0,74.5431,74.5747,74.377,74.4403,33900.0
2014-12-31 15:00:00,94.12,94.32,94.05,94.25,35000.0,74.4403,74.5984,74.3849,74.5431,35000.0
2014-12-31 15:30:00,94.26,94.27,93.71,93.75,89900.0,74.551,74.5589,74.116,74.1476,89900.0
2015-01-02 09:30:00,93.97,94.26,93.97,94.14,278100.0,74.3216,74.551,74.3216,74.4561,278100.0
2015-01-02 10:00:00,94.14,94.16,93.8,93.91,73500.0,74.4561,74.4719,74.1872,74.2742,73500.0
2015-01-02 10:30:00,93.91,93.92,93.46,93.63,74400.0,74.2742,74.2821,73.9183,74.0527,74400.0
2015-01-02 11:00:00,93.62,93.63,93.31,93.57,199100.0,74.0448,74.0527,73.7996,74.0053,199100.0
2015-01-02 11:30:00,93.59,93.69,93.41,93.52,110400.0,74.0211,74.1002,73.8787,73.9657,110400.0
2015-01-02 12:00:00,93.51,93.72,93.47,93.57,107600.0,73.9578,74.1239,73.9262,74.0053,107600.0
2015-01-02 12:30:00,93.59,93.71,93.44,93.47,83200.0,74.0211,74.116,73.9024,73.9262,83200.0
2015-01-02 13:00:00,93.49,93.58,93.28,93.3,116700.0,73.942,74.0132,73.7759,73.7917,116700.0
2015-01-02 13:30:00,93.3,93.45,93.21,93.35,48700.0,73.7917,73.9103,73.7205,73.8313,48700.0
2015-01-02 14:00:00,93.35,93.62,93.33,93.5,92100.0,73.8313,74.0448,73.8154,73.9499,92100.0
2015-01-02 14:30:00,93.51,93.7,93.46,93.59,137000.0,73.9578,74.1081,73.9183,74.0211,137000.0
2015-01-02 15:00:00,93.6,93.67,93.41,93.65,196600.0,74.029,74.0843,73.8787,74.0685,196600.0
2015-01-02 15:30:00,93.64,93.97,93.61,93.78,129900.0,74.0606,74.3216,74.0369,74.1713,129900.0
2015-01-05 09:30:00,93.19,93.24,92.52,92.53,81200.0,73.7047,73.7443,73.1748,73.1827,81200.0
2015-01-05 10:00:00,92.49,92.65,92.44,92.54,203100.0,73.1511,73.2776,73.1115,73.1906,203100.0
2015-01-05 10:30:00,92.48,92.48,92.19,92.31,99700.0,73.1432,73.1432,72.9138,73.0087,99700.0
2015-01-05 11:00:00,92.29,92.29,91.98,92.04,68700.0,72.9929,72.9929,72.7477,72.7952,68700.0
2015-01-05 11:30:00,92.05,92.29,92.01,92.21,98200.0,72.8031,72.9929,72.7714,72.9296,98200.0
2015-01-05 12:00:00,92.24,92.28,91.87,91.87,54900.0,72.9533,72.985,72.6607,72.6607,54900.0
2015-01-05 12:30:00,91.86,91.99,91.76,91.85,77600.0,72.6528,72.7556,72.5737,72.6449,77600.0
2015-01-05 13:00:00,91.87,91.92,91.71,91.8,23000.0,72.6607,72.7003,72.5342,72.6053,23000.0
2015-01-05 13:30:00,91.78,91.99,91.76,91.93,104200.0,72.5895,72.7556,72.5737,72.7082,104200.0
2015-01-05 14:00:00,91.86,91.91,91.74,91.8,91700.0,72.6528,72.6923,72.5579,72.6053,91700.0
2015-01-05 14:30:00,91.81,91.83,91.64,91.66,112700.0,72.6133,72.6291,72.4788,72.4946,112700.0
2015-01-05 15:00:00,91.64,91.88,91.61,91.78,86900.0,72.4788,72.6686,72.4551,72.5895,86900.0
2015-01-05 15:30:00,91.79,92.07,91.74,91.86,139900.0,72.5974,72.8189,72.5579,72.6528,139900.0
2015-01-06 09:30:00,92.03,92.11,91.79,91.95,80900.0,72.7873,72.8505,72.5974,72.724,80900.0
2015-01-06 10:00:00,91.95,92.22,91.78,92.21,56000.0,72.724,72.9375,72.5895,72.9296,56000.0
2015-01-06 10:30:00,92.17,92.17,91.59,91.61,46200.0,72.898,72.898,72.4393,72.4551,46200.0
2015-01-06 11:00:00,91.58,91.58,91.22,91.23,49300.0,72.4313,72.4313,72.1466,72.1545,49300.0
2015-01-06 11:30:00,91.24,91.26,90.93,91.0,64000.0,72.1624,72.1783,71.9173,71.9726,64000.0
2015-01-06 12:00:00,90.98,90.98,90.67,90.84,51300.0,71.9568,71.9568,71.7116,71.8461,51300.0
2015-01-06 12:30:00,90.83,91.06,90.8,91.02,57600.0,71.8382,72.0201,71.8144,71.9884,57600.0
2015-01-06 13:00:00,91.0,91.01,90.51,90.66,73700.0,71.9726,71.9805,71.5851,71.7037,73700.0
2015-01-06 13:30:00,90.63,90.87,90.56,90.87,59700.0,71.68,71.8698,71.6246,71.8698,59700.0
2015-01-06 14:00:00,90.85,90.97,90.67,90.97,61700.0,71.854,71.9489,71.7116,71.9489,61700.0
2015-01-06 14:30:00,90.98,91.39,90.92,91.19,85900.0,71.9568,72.2811,71.9093,72.1229,85900.0
2015-01-06 15:00:00,91.19,91.55,91.11,91.52,97800.0,72.1229,72.4076,72.0596,72.3839,97800.0
2015-01-06 15:30:00,91.51,91.52,90.94,90.95,177400.0,72.376,72.3839,71.9252,71.9331,177400.0
2015-01-07 09:30:00,91.53,91.88,91.53,91.88,167000.0,72.3918,72.6686,72.3918,72.6686,167000.0
2015-01-07 10:00:00,91.89,91.94,91.67,91.72,30700.0,72.6765,72.7161,72.5025,72.5421,30700.0
2015-01-07 10:30:00,91.69,91.73,91.37,91.6,37700.0,72.5183,72.55,72.2653,72.4472,37700.0
2015-01-07 11:00:00,91.6,91.67,91.28,91.38,64600.0,72.4472,72.5025,72.1941,72.2732,64600.0
2015-01-07 11:30:00,91.36,91.86,91.36,91.83,42100.0,72.2573,72.6528,72.2573,72.6291,42100.0
2015-01-07 12:00:00,91.83,92.07,91.8,91.94,78000.0,72.6291,72.8189,72.6053,72.7161,78000.0
2015-01-07 12:30:00,91.98,91.99,91.8,91.8,27000.0,72.7477,72.7556,72.6053,72.6053,27000.0
2015-01-07 13:00:00,91.8,91.87,91.6,91.63,25700.0,72.6053,72.6607,72.4472,72.4709,25700.0
2015-01-07 13:30:00,91.64,91.85,91.64,91.82,35500.0,72.4788,72.6449,72.4788,72.6212,35500.0
2015-01-07 14:00:00,91.82,91.96,91.63,91.81,62600.0,72.6212,72.7319,72.4709,72.6133,62600.0
2015-01-07 14:30:00,91.82,91.98,91.64,91.66,229900.0,72.6212,72.7477,72.4788,72.4946,229900.0
2015-01-07 15:00:00,91.66,91.81,91.62,91.76,99400.0,72.4946,72.6133,72.463,72.5737,99400.0
2015-01-07 15:30:00,91.75,91.86,91.68,91.86,73000.0,72.5658,72.6528,72.5104,72.6528,73000.0
2015-01-08 09:30:00,92.55,92.97,92.42,92.97,55300.0,73.1985,73.5307,73.0957,73.5307,55300.0
2015-01-08 10:00:00,93.05,93.22,93.04,93.09,13000.0,73.594,73.7284,73.5861,73.6256,13000.0
2015-01-08 10:30:00,93.11,93.28,93.06,93.27,19100.0,73.6414,73.7759,73.6019,73.768,19100.0
2015-01-08 11:00:00,93.3,93.43,93.3,93.3,66200.0,73.7917,73.8945,73.7917,73.7917,66200.0
2015-01-08 11:30:00,93.31,93.35,93.25,93.33,17700.0,73.7996,73.8313,73.7522,73.8154,17700.0
2015-01-08 12:00:00,93.34,93.34,93.13,93.23,76000.0,73.8233,73.8233,73.6573,73.7363,76000.0
2015-01-08 12:30:00,93.26,93.33,93.25,93.33,5500.0,73.7601,73.8154,73.7522,73.8154,5500.0
2015-01-08 13:00:00,93.3,93.42,93.27,93.39,55900.0,73.7917,73.8866,73.768,73.8629,55900.0
2015-01-08 13:30:00,93.39,93.4,93.14,93.19,25600.0,73.8629,73.8708,73.6652,73.7047,25600.0
2015-01-08 14:00:00,93.17,93.38,93.13,93.38,28400.0,73.6889,73.855,73.6573,73.855,28400.0
2015-01-08 14:30:00,93.4,93.55,93.4,93.44,30300.0,73.8708,73.9894,73.8708,73.9024,30300.0
2015-01-08 15:00:00,93.45,93.53,93.4,93.49,26700.0,73.9103,73.9736,73.8708,73.942,26700.0
2015-01-08 15:30:00,93.49,93.5,93.32,93.43,58200.0,73.942,73.9499,73.8075,73.8945,58200.0
2015-01-09 09:30:00,93.56,93.6,92.88,92.96,61700.0,73.9973,74.029,73.4595,73.5228,61700.0
2015-01-09 10:00:00,92.93,93.18,92.81,92.82,49900.0,73.4991,73.6968,73.4042,73.4121,49900.0
2015-01-09 10:30:00,92.71,92.79,92.52,92.72,65800.0,73.3251,73.3883,73.1748,73.333,65800.0
2015-01-09 11:00:00,92.7,92.7,92.31,92.41,54400.0,73.3172,73.3172,73.0087,73.0878,54400.0
2015-01-09 11:30:00,92.41,92.71,92.3,92.71,45600.0,73.0878,73.3251,73.0008,73.3251,45600.0
2015-01-09 12:00:00,92.7,92.84,92.59,92.63,28800.0,73.3172,73.4279,73.2302,73.2618,28800.0
2015-01-09 12:30:00,92.64,92.7,92.46,92.46,38300.0,73.2697,73.3172,73.1273,73.1273,38300.0
2015-01-09 13:00:00,92.45,92.74,92.42,92.58,26500.0,73.1194,73.3488,73.0957,73.2223,26500.0
2015-01-09 13:30:00,92.62,92.74,92.54,92.64,100100.0,73.2539,73.3488,73.1906,73.2697,100100.0
2015-01-09 14:00:00,92.61,92.65,92.55,92.6,39400.0,73.246,73.2776,73.1985,73.2381,39400.0
2015-01-09 14:30:00,92.58,92.74,92.5,92.6,50100.0,73.2223,73.3488,73.159,73.2381,50100.0
2015-01-09 15:00:00,92.62,92.91,92.62,92.7,44600.0,73.2539,73.4833,73.2539,73.3172,44600.0
2015-01-09 15:30:00,92.71,92.8,92.53,92.56,64700.0,73.3251,73.3963,73.1827,73.2064,64700.0
2015-01-12 09:30:00,92.65,92.65,91.46,91.57,73200.0,73.2776,73.2776,72.3364,72.4234,73200.0
2015-01-12 10:00:00,91.53,91.73,91.45,91.58,21000.0,72.3918,72.55,72.3285,72.4313,21000.0
2015-01-12 10:30:00,91.57,91.94,91.56,91.93,42800.0,72.4234,72.7161,72.4155,72.7082,42800.0
2015-01-12 11:00:00,91.93,92.04,91.87,91.93,29200.0,72.7082,72.7952,72.6607,72.7082,29200.0
2015-01-12 11:30:00,91.99,92.03,91.73,91.8,31300.0,72.7556,72.7873,72.55,72.6053,31300.0
2015-01-12 12:00:00,91.8,91.97,91.75,91.89,25500.0,72.6053,72.7398,72.5658,72.6765,25500.0
2015-01-12 12:30:00,91.9,91.97,91.72,91.72,19600.0,72.6844,72.7398,72.5421,72.5421,19600.0
2015-01-12 13:00:00,91.77,91.85,91.63,91.65,27000.0,72.5816,72.6449,72.4709,72.4867,27000.0
2015-01-12 13:30:00,91.63,91.83,91.62,91.78,8700.0,72.4709,72.6291,72.463,72.5895,8700.0
2015-01-12 14:00:00,91.76,91.86,91.59,91.63,23200.0,72.5737,72.6528,72.4393,72.4709,23200.0
2015-01-12 14:30:00,91.62,91.68,91.5,91.64,37700.0,72.463,72.5104,72.3681,72.4788,37700.0
2015-01-12 15:00:00,91.66,91.8,91.61,91.66,48300.0,72.4946,72.6053,72.4551,72.4946,48300.0
2015-01-12 15:30:00,91.68,91.93,91.51,91.74,45800.0,72.5104,72.7082,72.376,72.5579,45800.0
2015-01-13 09:30:00,92.44,92.83,92.4,92.81,76300.0,73.1115,73.42,73.0799,73.4042,76300.0
2015-01-13 10:00:00,92.86,92.88,92.56,92.6,29900.0,73.4437,73.4595,73.2064,73.2381,29900.0
2015-01-13 10:30:00,92.61,92.84,92.56,92.71,69800.0,73.246,73.4279,73.2064,73.3251,69800.0
2015-01-13 11:00:00,92.71,92.73,92.46,92.53,34100.0,73.3251,73.3409,73.1273,73.1827,34100.0
2015-01-13 11:30:00,92.57,92.58,92.36,92.36,58000.0,73.2143,73.2223,73.0483,73.0483,58000.0
2015-01-13 12:00:00,92.4,92.41,92.06,92.13,51800.0,73.0799,73.0878,72.811,72.8663,51800.0
2015-01-13 12:30:00,92.05,92.12,91.95,92.11,40900.0,72.8031,72.8584,72.724,72.8505,40900.0
2015-01-13 13:00:00,92.12,92.17,91.57,91.62,44300.0,72.8584,72.898,72.4234,72.463,44300.0
2015-01-13 13:30:00,91.59,91.59,90.93,91.14,76300.0,72.4393,72.4393,71.9173,72.0833,76300.0
2015-01-13 14:00:00,91.13,91.13,90.7,91.08,153600.0,72.0754,72.0754,71.7353,72.0359,153600.0
2015-01-13 14:30:00,91.06,91.23,90.87,90.87,97400.0,72.0201,72.1545,71.8698,71.8698,97400.0
2015-01-13 15:00:00,90.83,91.24,90.78,91.02,63500.0,71.8382,72.1624,71.7986,71.9884,63500.0
2015-01-13 15:30:00,91.03,91.66,91.03,91.4,97800.0,71.9963,72.4946,71.9963,72.289,97800.0
2015-01-14 09:30:00,90.2,90.42,90.11,90.26,70400.0,71.3399,71.5139,71.2687,71.3873,70400.0
2015-01-14 10:00:00,90.28,90.67,90.24,90.61,76000.0,71.4032,71.7116,71.3715,71.6642,76000.0
2015-01-14 10:30:00,90.52,90.57,90.29,90.47,25300.0,71.593,71.6325,71.4111,71.5534,25300.0
2015-01-14 11:00:00,90.46,90.47,90.04,90.07,150600.0,71.5455,71.5534,71.2133,71.2371,150600.0
2015-01-14 11:30:00,90.07,90.33,89.99,90.07,25800.0,71.2371,71.4427,71.1738,71.2371,25800.0
2015-01-14 12:00:00,90.06,90.14,89.88,89.98,55700.0,71.2292,71.2924,71.0868,71.1659,55700.0
2015-01-14 12:30:00,90.0,90.14,89.83,89.96,89800.0,71.1817,71.2924,71.0473,71.1501,89800.0
2015-01-14 13:00:00,89.98,90.03,89.75,89.77,41900.0,71.1659,71.2054,70.984,70.9998,41900.0
2015-01-14 13:30:00,89.75,89.77,89.48,89.69,46100.0,70.984,70.9998,70.7704,70.9365,46100.0
2015-01-14 14:00:00,89.7,90.35,89.68,90.33,76300.0,70.9444,71.4585,70.9286,71.4427,76300.0
2015-01-14 14:30:00,90.34,90.54,90.1,90.14,94600.0,71.4506,71.6088,71.2608,71.2924,94600.0
2015-01-14 15:00:00,90.13,90.75,90.13,90.64,95400.0,71.2845,71.7749,71.2845,71.6879,95400.0
2015-01-14 15:30:00,90.63,90.79,90.44,90.71,386700.0,71.68,71.8065,71.5297,71.7433,386700.0
2015-01-15 09:30:00,90.86,91.19,90.17,90.3,95600.0,71.8619,72.1229,71.3162,71.419,95600.0
2015-01-15 10:00:00,90.31,90.8,90.18,90.77,113700.0,71.4269,71.8144,71.3241,71.7907,113700.0
2015-01-15 10:30:00,90.83,91.03,90.42,90.43,161500.0,71.8382,71.9963,71.5139,71.5218,161500.0
2015-01-15 11:00:00,90.46,90.53,90.16,90.18,101600.0,71.5455,71.6009,71.3083,71.3241,101600.0
2015-01-15 11:30:00,90.2,90.53,90.11,90.33,71200.0,71.3399,71.6009,71.2687,71.4427,71200.0
2015-01-15 12:00:00,90.32,90.42,90.16,90.24,57300.0,71.4348,71.5139,71.3083,71.3715,57300.0
2015-01-15 12:30:00,90.23,90.25,89.9,90.08,65300.0,71.3636,71.3794,71.1026,71.245,65300.0
2015-01-15 13:00:00,90.07,90.37,90.03,90.05,79600.0,71.2371,71.4743,71.2054,71.2213,79600.0
2015-01-15 13:30:00,90.05,90.27,89.93,90.15,53900.0,71.2213,71.3953,71.1263,71.3003,53900.0
2015-01-15 14:00:00,90.12,90.31,90.06,90.14,109600.0,71.2766,71.4269,71.2292,71.2924,109600.0
2015-01-15 14:30:00,90.12,90.47,90.09,90.41,72500.0,71.2766,71.5534,71.2529,71.506,72500.0
2015-01-15 15:00:00,90.4,90.45,90.08,90.25,45300.0,71.4981,71.5376,71.245,71.3794,45300.0
2015-01-15 15:30:00,90.25,90.36,89.91,89.95,105800.0,71.3794,71.4664,71.1105,71.1422,105800.0
2015-01-16 09:30:00,89.69,90.37,89.69,89.97,78100.0,70.9365,71.4743,70.9365,71.158,78100.0
2015-01-16 10:00:00,90.02,90.33,89.8,90.25,139900.0,71.1975,71.4427,71.0235,71.3794,139900.0
2015-01-16 10:30:00,90.26,90.64,90.22,90.62,105000.0,71.3873,71.6879,71.3557,71.6721,105000.0
2015-01-16 11:00:00,90.6,90.69,90.35,90.39,111600.0,71.6563,71.7274,71.4585,71.4902,111600.0
2015-01-16 11:30:00,90.4,90.65,90.37,90.45,64000.0,71.4981,71.6958,71.4743,71.5376,64000.0
2015-01-16 12:00:00,90.42,90.58,90.41,90.55,32300.0,71.5139,71.6404,71.506,71.6167,32300.0
2015-01-16 12:30:00,90.54,90.87,90.53,90.78,66400.0,71.6088,71.8698,71.6009,71.7986,66400.0
2015-01-16 13:00:00,90.78,90.82,90.54,90.59,20600.0,71.7986,71.8303,71.6088,71.6483,20600.0
2015-01-16 13:30:00,90.6,90.8,90.59,90.79,17200.0,71.6563,71.8144,71.6483,71.8065,17200.0
2015-01-16 14:00:00,90.82,90.82,90.68,90.72,15500.0,71.8303,71.8303,71.7195,71.7512,15500.0
2015-01-16 14:30:00,90.7,90.79,90.59,90.77,44200.0,71.7353,71.8065,71.6483,71.7907,44200.0
2015-01-16 15:00:00,90.75,90.87,90.66,90.84,63500.0,71.7749,71.8698,71.7037,71.8461,63500.0
2015-01-16 15:30:00,90.83,91.25,90.81,91.15,88400.0,71.8382,72.1703,71.8223,72.0913,88400.0
2015-01-20 09:30:00,91.5,91.57,90.72,90.83,77000.0,72.3681,72.4234,71.7512,71.8382,77000.0
2015-01-20 10:00:00,90.82,91.09,90.73,91.05,34800.0,71.8303,72.0438,71.7591,72.0122,34800.0
2015-01-20 10:30:00,91.06,91.1,90.65,90.74,29500.0,72.0201,72.0517,71.6958,71.767,29500.0
2015-01-20 11:00:00,90.72,90.87,90.62,90.81,24700.0,71.7512,71.8698,71.6721,71.8223,24700.0
2015-01-20 11:30:00,90.82,90.87,90.48,90.6,32800.0,71.8303,71.8698,71.5613,71.6563,32800.0
2015-01-20 12:00:00,90.6,90.75,90.55,90.72,30600.0,71.6563,71.7749,71.6167,71.7512,30600.0
2015-01-20 12:30:00,90.74,90.82,90.64,90.77,14300.0,71.767,71.8303,71.6879,71.7907,14300.0
2015-01-20 13:00:00,90.77,90.92,90.6,90.86,37000.0,71.7907,71.9093,71.6563,71.8619,37000.0
2015-01-20 13:30:00,90.87,90.93,90.79,90.81,37100.0,71.8698,71.9173,71.8065,71.8223,37100.0
2015-01-20 14:00:00,90.81,90.97,90.81,90.86,93000.0,71.8223,71.9489,71.8223,71.8619,93000.0
2015-01-20 14:30:00,90.88,91.22,90.87,91.22,46000.0,71.8777,72.1466,71.8698,72.1466,46000.0
2015-01-20 15:00:00,91.24,91.31,91.14,91.25,57600.0,72.1624,72.2178,72.0833,72.1703,57600.0
2015-01-20 15:30:00,91.25,91.27,91.09,91.21,43300.0,72.1703,72.1862,72.0438,72.1387,43300.0
2015-01-21 09:30:00,91.04,91.54,90.76,91.33,41300.0,72.0043,72.3997,71.7828,72.2336,41300.0
2015-01-21 10:00:00,91.33,91.51,91.14,91.47,73300.0,72.2336,72.376,72.0833,72.3443,73300.0
2015-01-21 10:30:00,91.48,91.85,91.42,91.83,101100.0,72.3523,72.6449,72.3048,72.6291,101100.0
2015-01-21 11:00:00,91.84,91.91,91.61,91.62,31100.0,72.637,72.6923,72.4551,72.463,31100.0
2015-01-21 11:30:00,91.66,91.86,91.62,91.85,23300.0,72.4946,72.6528,72.463,72.6449,23300.0
2015-01-21 12:00:00,91.76,91.86,91.72,91.85,39700.0,72.5737,72.6528,72.5421,72.6449,39700.0
2015-01-21 12:30:00,91.88,91.88,91.57,91.61,49900.0,72.6686,72.6686,72.4234,72.4551,49900.0
2015-01-21 13:00:00,91.59,91.7,91.48,91.49,40600.0,72.4393,72.5263,72.3523,72.3602,40600.0
2015-01-21 13:30:00,91.46,91.5,91.34,91.35,29600.0,72.3364,72.3681,72.2415,72.2494,29600.0
2015-01-21 14:00:00,91.3,91.5,91.27,91.44,33800.0,72.2099,72.3681,72.1862,72.3206,33800.0
2015-01-21 14:30:00,91.46,91.64,91.35,91.63,51800.0,72.3364,72.4788,72.2494,72.4709,51800.0
2015-01-21 15:00:00,91.62,91.72,91.44,91.65,88700.0,72.463,72.5421,72.3206,72.4867,88700.0
2015-01-21 15:30:00,91.68,91.78,91.65,91.72,40700.0,72.5104,72.5895,72.4867,72.5421,40700.0
2015-01-22 09:30:00,92.06,92.33,91.44,91.65,62400.0,72.811,73.0245,72.3206,72.4867,62400.0
2015-01-22 10:00:00,91.63,92.14,91.62,92.11,44900.0,72.4709,72.8743,72.463,72.8505,44900.0
2015-01-22 10:30:00,92.09,92.47,92.07,92.42,62900.0,72.8347,73.1353,72.8189,73.0957,62900.0
2015-01-22 11:00:00,92.45,92.47,92.09,92.27,96000.0,73.1194,73.1353,72.8347,72.9771,96000.0
2015-01-22 11:30:00,92.3,92.3,92.0,92.12,32300.0,73.0008,73.0008,72.7635,72.8584,32300.0
2015-01-22 12:00:00,92.13,92.23,92.0,92.19,43400.0,72.8663,72.9454,72.7635,72.9138,43400.0
2015-01-22 12:30:00,92.19,92.2,92.07,92.12,20800.0,72.9138,72.9217,72.8189,72.8584,20800.0
2015-01-22 13:00:00,92.12,92.26,92.06,92.1,9800.0,72.8584,72.9692,72.811,72.8426,9800.0
2015-01-22 13:30:00,92.14,92.35,92.14,92.31,17300.0,72.8743,73.0403,72.8743,73.0087,17300.0
2015-01-22 14:00:00,92.34,92.51,92.32,92.47,68800.0,73.0324,73.1669,73.0166,73.1353,68800.0
2015-01-22 14:30:00,92.51,92.94,92.51,92.92,62300.0,73.1669,73.507,73.1669,73.4912,62300.0
2015-01-22 15:00:00,92.93,93.05,92.9,93.01,59000.0,73.4991,73.594,73.4753,73.5623,59000.0
2015-01-22 15:30:00,93.0,93.06,92.92,93.01,50900.0,73.5544,73.6019,73.4912,73.5623,50900.0
2015-01-23 09:30:00,92.75,92.86,92.49,92.6,44700.0,73.3567,73.4437,73.1511,73.2381,44700.0
2015-01-23 10:00:00,92.61,92.78,92.57,92.74,25600.0,73.246,73.3804,73.2143,73.3488,25600.0
2015-01-23 10:30:00,92.72,92.78,92.45,92.72,44100.0,73.333,73.3804,73.1194,73.333,44100.0
2015-01-23 11:00:00,92.71,92.75,92.57,92.72,23900.0,73.3251,73.3567,73.2143,73.333,23900.0
2015-01-23 11:30:00,92.73,92.74,92.62,92.64,12200.0,73.3409,73.3488,73.2539,73.2697,12200.0
2015-01-23 12:00:00,92.65,92.79,92.61,92.71,14200.0,73.2776,73.3883,73.246,73.3251,14200.0
2015-01-23 12:30:00,92.75,92.88,92.68,92.73,26100.0,73.3567,73.4595,73.3013,73.3409,26100.0
2015-01-23 13:00:00,92.74,92.74,92.56,92.6,23800.0,73.3488,73.3488,73.2064,73.2381,23800.0
2015-01-23 13:30:00,92.6,92.76,92.57,92.68,18700.0,73.2381,73.3646,73.2143,73.3013,18700.0
2015-01-23 14:00:00,92.69,92.72,92.58,92.65,22200.0,73.3093,73.333,73.2223,73.2776,22200.0
2015-01-23 14:30:00,92.66,92.66,92.48,92.5,53400.0,73.2855,73.2855,73.1432,73.159,53400.0
2015-01-23 15:00:00,92.46,92.49,92.37,92.45,52100.0,73.1273,73.1511,73.0562,73.1194,52100.0
2015-01-23 15:30:00,92.43,92.44,92.15,92.17,79900.0,73.1036,73.1115,72.8822,72.898,79900.0
2015-01-26 09:30:00,92.06,92.1,91.69,91.91,53300.0,72.811,72.8426,72.5183,72.6923,53300.0
2015-01-26 10:00:00,91.95,92.13,91.89,92.11,21200.0,72.724,72.8663,72.6765,72.8505,21200.0
2015-01-26 10:30:00,92.1,92.42,92.06,92.32,43500.0,72.8426,73.0957,72.811,73.0166,43500.0
2015-01-26 11:00:00,92.31,92.32,92.14,92.21,20400.0,73.0087,73.0166,72.8743,72.9296,20400.0
2015-01-26 11:30:00,92.22,92.41,92.18,92.4,211600.0,72.9375,73.0878,72.9059,73.0799,211600.0
2015-01-26 12:00:00,92.39,92.47,92.34,92.43,9900.0,73.072,73.1353,73.0324,73.1036,9900.0
2015-01-26 12:30:00,92.43,92.44,92.26,92.3,17100.0,73.1036,73.1115,72.9692,73.0008,17100.0
2015-01-26 13:00:00,92.31,92.35,92.25,92.32,6700.0,73.0087,73.0403,72.9613,73.0166,6700.0
2015-01-26 13:30:00,92.32,92.53,92.32,92.49,23000.0,73.0166,73.1827,73.0166,73.1511,23000.0
2015-01-26 14:00:00,92.46,92.5,92.31,92.35,1285600.0,73.1273,73.159,73.0087,73.0403,1285600.0
2015-01-26 14:30:00,92.38,92.45,92.33,92.39,27400.0,73.0641,73.1194,73.0245,73.072,27400.0
2015-01-26 15:00:00,92.35,92.4,92.24,92.36,201100.0,73.0403,73.0799,72.9533,73.0483,201100.0
2015-01-26 15:30:00,92.34,92.53,92.31,92.49,80400.0,73.0324,73.1827,73.0087,73.1511,80400.0
2015-01-27 09:30:00,91.56,91.78,91.37,91.54,100100.0,72.4155,72.5895,72.2653,72.3997,100100.0
2015-01-27 10:00:00,91.55,91.71,91.47,91.53,64300.0,72.4076,72.5342,72.3443,72.3918,64300.0
2015-01-27 10:30:00,91.44,91.44,91.16,91.31,53200.0,72.3206,72.3206,72.0992,72.2178,53200.0
2015-01-27 11:00:00,91.3,91.5,91.25,91.5,22500.0,72.2099,72.3681,72.1703,72.3681,22500.0
2015-01-27 11:30:00,91.49,91.62,91.47,91.56,21900.0,72.3602,72.463,72.3443,72.4155,21900.0
2015-01-27 12:00:00,91.46,91.68,91.41,91.68,20400.0,72.3364,72.5104,72.2969,72.5104,20400.0
2015-01-27 12:30:00,91.68,91.76,91.62,91.76,9800.0,72.5104,72.5737,72.463,72.5737,9800.0
2015-01-27 13:00:00,91.77,91.93,91.65,91.89,18800.0,72.5816,72.7082,72.4867,72.6765,18800.0
2015-01-27 13:30:00,91.88,91.92,91.69,91.77,10000.0,72.6686,72.7003,72.5183,72.5816,10000.0
2015-01-27 14:00:00,91.77,92.09,91.76,92.06,27600.0,72.5816,72.8347,72.5737,72.811,27600.0
2015-01-27 14:30:00,92.05,92.06,91.81,91.82,35000.0,72.8031,72.811,72.6133,72.6212,35000.0
2015-01-27 15:00:00,91.84,91.9,91.6,91.6,26700.0,72.637,72.6844,72.4472,72.4472,26700.0
2015-01-27 15:30:00,91.62,91.77,91.54,91.61,42900.0,72.463,72.5816,72.3997,72.4551,42900.0
2015-01-28 09:30:00,92.02,92.02,91.51,91.55,34100.0,72.7793,72.7793,72.376,72.4076,34100.0
2015-01-28 10:00:00,91.62,91.7,91.48,91.5,49200.0,72.463,72.5263,72.3523,72.3681,49200.0
2015-01-28 10:30:00,91.51,91.59,91.02,91.09,34400.0,72.376,72.4393,71.9884,72.0438,34400.0
2015-01-28 11:00:00,91.07,91.27,90.99,91.14,29500.0,72.028,72.1862,71.9647,72.0833,29500.0
2015-01-28 11:30:00,91.12,91.36,91.09,91.24,38200.0,72.0675,72.2573,72.0438,72.1624,38200.0
2015-01-28 12:00:00,91.26,91.49,91.26,91.48,31700.0,72.1783,72.3602,72.1783,72.3523,31700.0
2015-01-28 12:30:00,91.49,91.5,91.34,91.35,13600.0,72.3602,72.3681,72.2415,72.2494,13600.0
2015-01-28 13:00:00,91.34,91.34,91.19,91.21,12300.0,72.2415,72.2415,72.1229,72.1387,12300.0
2015-01-28 13:30:00,91.2,91.36,91.15,91.15,11100.0,72.1308,72.2573,72.0913,72.0913,11100.0
2015-01-28 14:00:00,91.17,91.51,90.79,90.82,176200.0,72.1071,72.376,71.8065,71.8303,176200.0
2015-01-28 14:30:00,90.79,91.03,90.64,90.89,65300.0,71.8065,71.9963,71.6879,71.8856,65300.0
2015-01-28 15:00:00,90.9,90.99,90.37,90.45,71600.0,71.8935,71.9647,71.4743,71.5376,71600.0
2015-01-28 15:30:00,90.45,90.46,89.91,89.96,90300.0,71.5376,71.5455,71.1105,71.1501,90300.0
2015-01-29 09:30:00,90.06,90.25,89.55,89.92,62700.0,71.2292,71.3794,70.8258,71.1184,62700.0
2015-01-29 10:00:00,89.89,90.03,89.55,89.76,57300.0,71.0947,71.2054,70.8258,70.9919,57300.0
2015-01-29 10:30:00,89.73,89.77,89.24,89.54,67500.0,70.9682,70.9998,70.5806,70.8179,67500.0
2015-01-29 11:00:00,89.52,89.67,89.37,89.56,132600.0,70.8021,70.9207,70.6834,70.8337,132600.0
2015-01-29 11:30:00,89.6,90.0,89.6,89.89,55300.0,70.8653,71.1817,70.8653,71.0947,55300.0
2015-01-29 12:00:00,89.88,90.08,89.87,89.94,19700.0,71.0868,71.245,71.0789,71.1343,19700.0
2015-01-29 12:30:00,89.95,89.98,89.73,89.9,47300.0,71.1422,71.1659,70.9682,71.1026,47300.0
2015-01-29 13:00:00,89.93,90.2,89.8,90.18,31500.0,71.1263,71.3399,71.0235,71.3241,31500.0
2015-01-29 13:30:00,90.15,90.48,90.11,90.32,21100.0,71.3003,71.5613,71.2687,71.4348,21100.0
2015-01-29 14:00:00,90.34,90.48,90.21,90.48,45600.0,71.4506,71.5613,71.3478,71.5613,45600.0
2015-01-29 14:30:00,90.48,90.55,90.29,90.39,27200.0,71.5613,71.6167,71.4111,71.4902,27200.0
2015-01-29 15:00:00,90.37,90.77,90.34,90.67,31500.0,71.4743,71.7907,71.4506,71.7116,31500.0
2015-01-29 15:30:00,90.68,90.9,90.67,90.75,57900.0,71.7195,71.8935,71.7116,71.7749,57900.0
2015-01-30 09:30:00,89.95,90.34,89.81,90.25,69300.0,71.1422,71.4506,71.0314,71.3794,69300.0
2015-01-30 10:00:00,90.2,90.33,89.99,90.05,48200.0,71.3399,71.4427,71.1738,71.2213,48200.0
2015-01-30 10:30:00,90.0,90.17,89.82,90.02,16100.0,71.1817,71.3162,71.0393,71.1975,16100.0
2015-01-30 11:00:00,90.04,90.08,89.6,89.85,73800.0,71.2133,71.245,70.8653,71.0631,73800.0
2015-01-30 11:30:00,89.86,89.92,89.62,89.9,252400.0,71.071,71.1184,70.8812,71.1026,252400.0
2015-01-30 12:00:00,89.92,90.27,89.92,90.18,40700.0,71.1184,71.3953,71.1184,71.3241,40700.0
2015-01-30 12:30:00,90.21,90.21,89.9,89.93,19800.0,71.3478,71.3478,71.1026,71.1263,19800.0
2015-01-30 13:00:00,89.96,90.06,89.79,90.0,29200.0,71.1501,71.2292,71.0156,71.1817,29200.0
2015-01-30 13:30:00,89.94,90.39,89.94,90.39,129700.0,71.1343,71.4902,71.1343,71.4902,129700.0
2015-01-30 14:00:00,90.4,90.73,90.29,90.73,109200.0,71.4981,71.7591,71.4111,71.7591,109200.0
2015-01-30 14:30:00,90.78,90.81,90.09,90.13,49700.0,71.7986,71.8223,71.2529,71.2845,49700.0
2015-01-30 15:00:00,90.13,90.24,89.74,90.05,50400.0,71.2845,71.3715,70.9761,71.2213,50400.0
2015-01-30 15:30:00,89.99,90.05,89.5,89.61,213300.0,71.1738,71.2213,70.7863,70.8733,213300.0
2015-02-02 09:30:00,89.86,90.11,89.72,89.8,104500.0,71.071,71.2687,70.9603,71.0235,104500.0
2015-02-02 10:00:00,89.8,89.8,89.25,89.51,160500.0,71.0235,71.0235,70.5885,70.7942,160500.0
2015-02-02 10:30:00,89.54,89.82,89.36,89.77,118900.0,70.8179,71.0393,70.6755,70.9998,118900.0
2015-02-02 11:00:00,89.75,90.21,89.75,90.21,173500.0,70.984,71.3478,70.984,71.3478,173500.0
2015-02-02 11:30:00,90.22,90.51,90.14,90.32,226700.0,71.3557,71.5851,71.2924,71.4348,226700.0
2015-02-02 12:00:00,90.31,90.35,90.03,90.08,192500.0,71.4269,71.4585,71.2054,71.245,192500.0
2015-02-02 12:30:00,90.09,90.2,89.88,89.9,101600.0,71.2529,71.3399,71.0868,71.1026,101600.0
2015-02-02 13:00:00,89.85,90.08,89.74,90.08,170200.0,71.0631,71.245,70.9761,71.245,170200.0
2015-02-02 13:30:00,90.06,90.15,89.66,89.71,73600.0,71.2292,71.3003,70.9128,70.9523,73600.0
2015-02-02 14:00:00,89.69,90.18,89.66,90.18,102200.0,70.9365,71.3241,70.9128,71.3241,102200.0
2015-02-02 14:30:00,90.16,90.22,89.94,90.02,116500.0,71.3083,71.3557,71.1343,71.1975,116500.0
2015-02-02 15:00:00,90.02,90.46,90.0,90.42,92300.0,71.1975,71.5455,71.1817,71.5139,92300.0
2015-02-02 15:30:00,90.44,91.12,90.41,91.06,159100.0,71.5297,72.0675,71.506,72.0201,159100.0
2015-02-03 09:30:00,91.59,92.29,91.59,92.28,33200.0,72.4393,72.9929,72.4393,72.985,33200.0
2015-02-03 10:00:00,92.31,92.32,92.02,92.21,47800.0,73.0087,73.0166,72.7793,72.9296,47800.0
2015-02-03 10:30:00,92.23,92.29,91.84,91.84,773900.0,72.9454,72.9929,72.637,72.637,773900.0
2015-02-03 11:00:00,91.83,92.1,91.8,92.02,36400.0,72.6291,72.8426,72.6053,72.7793,36400.0
2015-02-03 11:30:00,92.0,92.17,91.89,91.93,27200.0,72.7635,72.898,72.6765,72.7082,27200.0
2015-02-03 12:00:00,91.9,92.06,91.8,92.0,18700.0,72.6844,72.811,72.6053,72.7635,18700.0
2015-02-03 12:30:00,91.97,92.17,91.89,92.07,29400.0,72.7398,72.898,72.6765,72.8189,29400.0
2015-02-03 13:00:00,92.01,92.41,92.0,92.39,22000.0,72.7714,73.0878,72.7635,73.072,22000.0
2015-02-03 13:30:00,92.39,92.56,92.3,92.56,90500.0,73.072,73.2064,73.0008,73.2064,90500.0
2015-02-03 14:00:00,92.59,92.65,92.3,92.31,34800.0,73.2302,73.2776,73.0008,73.0087,34800.0
2015-02-03 14:30:00,92.35,92.44,92.24,92.41,16900.0,73.0403,73.1115,72.9533,73.0878,16900.0
2015-02-03 15:00:00,92.49,92.6,92.41,92.6,26200.0,73.1511,73.2381,73.0878,73.2381,26200.0
2015-02-03 15:30:00,92.58,92.76,92.48,92.73,59000.0,73.2223,73.3646,73.1432,73.3409,59000.0
2015-02-04 09:30:00,92.37,92.53,92.27,92.5,25100.0,73.0562,73.1827,72.9771,73.159,25100.0
2015-02-04 10:00:00,92.5,92.64,92.43,92.45,19100.0,73.159,73.2697,73.1036,73.1194,19100.0
2015-02-04 10:30:00,92.43,92.62,92.3,92.54,30900.0,73.1036,73.2539,73.0008,73.1906,30900.0
2015-02-04 11:00:00,92.53,92.67,92.43,92.64,74000.0,73.1827,73.2934,73.1036,73.2697,74000.0
2015-02-04 11:30:00,92.67,92.75,92.6,92.63,17000.0,73.2934,73.3567,73.2381,73.2618,17000.0
2015-02-04 12:00:00,92.65,92.68,92.44,92.44,28200.0,73.2776,73.3013,73.1115,73.1115,28200.0
2015-02-04 12:30:00,92.44,92.48,92.27,92.4,33500.0,73.1115,73.1432,72.9771,73.0799,33500.0
2015-02-04 13:00:00,92.41,92.5,92.35,92.46,15100.0,73.0878,73.159,73.0403,73.1273,15100.0
2015-02-04 13:30:00,92.47,92.53,92.3,92.36,7700.0,73.1353,73.1827,73.0008,73.0483,7700.0
2015-02-04 14:00:00,92.4,92.51,92.2,92.36,21100.0,73.0799,73.1669,72.9217,73.0483,21100.0
2015-02-04 14:30:00,92.39,92.51,92.29,92.43,18500.0,73.072,73.1669,72.9929,73.1036,18500.0
2015-02-04 15:00:00,92.44,92.78,92.36,92.78,28700.0,73.1115,73.3804,73.0483,73.3804,28700.0
2015-02-04 15:30:00,92.79,92.87,92.02,92.24,199800.0,73.3883,73.4516,72.7793,72.9533,199800.0
2015-02-05 09:30:00,92.57,92.96,92.51,92.79,70300.0,73.2143,73.5228,73.1669,73.3883,70300.0
2015-02-05 10:00:00,92.8,93.0,92.76,92.98,24800.0,73.3963,73.5544,73.3646,73.5386,24800.0
2015-02-05 10:30:00,92.89,93.13,92.89,93.08,29300.0,73.4674,73.6573,73.4674,73.6177,29300.0
2015-02-05 11:00:00,93.04,93.1,92.9,92.98,51000.0,73.5861,73.6335,73.4753,73.5386,51000.0
2015-02-05 11:30:00,93.04,93.12,92.98,93.06,23800.0,73.5861,73.6493,73.5386,73.6019,23800.0
2015-02-05 12:00:00,93.07,93.07,92.88,92.92,16500.0,73.6098,73.6098,73.4595,73.4912,16500.0
2015-02-05 12:30:00,92.94,92.99,92.83,92.88,18600.0,73.507,73.5465,73.42,73.4595,18600.0
2015-02-05 13:00:00,92.87,93.04,92.86,93.01,40400.0,73.4516,73.5861,73.4437,73.5623,40400.0
2015-02-05 13:30:00,93.02,93.12,93.02,93.03,19100.0,73.5703,73.6493,73.5703,73.5782,19100.0
2015-02-05 14:00:00,93.01,93.12,92.93,93.0,35500.0,73.5623,73.6493,73.4991,73.5544,35500.0
2015-02-05 14:30:00,93.01,93.04,92.9,92.98,18400.0,73.5623,73.5861,73.4753,73.5386,18400.0
2015-02-05 15:00:00,93.03,93.19,92.96,93.18,19700.0,73.5782,73.7047,73.5228,73.6968,19700.0
2015-02-05 15:30:00,93.17,93.22,93.09,93.13,30200.0,73.6889,73.7284,73.6256,73.6573,30200.0
2015-02-06 09:30:00,93.43,93.67,93.36,93.57,25100.0,73.8945,74.0843,73.8392,74.0053,25100.0
2015-02-06 10:00:00,93.58,93.82,93.58,93.74,14300.0,74.0132,74.203,74.0132,74.1397,14300.0
2015-02-06 10:30:00,93.73,93.9,93.72,93.82,16900.0,74.1318,74.2663,74.1239,74.203,16900.0
2015-02-06 11:00:00,93.83,93.83,93.73,93.79,12700.0,74.2109,74.2109,74.1318,74.1793,12700.0
2015-02-06 11:30:00,93.76,93.87,93.7,93.86,13300.0,74.1555,74.2425,74.1081,74.2346,13300.0
2015-02-06 12:00:00,93.87,93.91,93.83,93.9,13600.0,74.2425,74.2742,74.2109,74.2663,13600.0
2015-02-06 12:30:00,93.9,93.95,93.62,93.83,57200.0,74.2663,74.3058,74.0448,74.2109,57200.0
2015-02-06 13:00:00,93.83,93.85,93.34,93.39,60700.0,74.2109,74.2267,73.8233,73.8629,60700.0
2015-02-06 13:30:00,93.45,93.57,93.34,93.54,21000.0,73.9103,74.0053,73.8233,73.9815,21000.0
2015-02-06 14:00:00,93.51,93.59,93.4,93.54,35600.0,73.9578,74.0211,73.8708,73.9815,35600.0
2015-02-06 14:30:00,93.56,93.69,93.35,93.35,16300.0,73.9973,74.1002,73.8313,73.8313,16300.0
2015-02-06 15:00:00,93.37,93.37,93.0,93.03,63800.0,73.8471,73.8471,73.5544,73.5782,63800.0
2015-02-06 15:30:00,92.99,93.22,92.99,93.22,46400.0,73.5465,73.7284,73.5465,73.7284,46400.0
2015-02-09 09:30:00,92.83,93.26,92.83,93.23,45700.0,73.42,73.7601,73.42,73.7363,45700.0
2015-02-09 10:00:00,93.19,93.25,93.05,93.05,14900.0,73.7047,73.7522,73.594,73.594,14900.0
2015-02-09 10:30:00,93.03,93.23,92.98,92.98,15100.0,73.5782,73.7363,73.5386,73.5386,15100.0
2015-02-09 11:00:00,93.0,93.27,93.0,93.27,20400.0,73.5544,73.768,73.5544,73.768,20400.0
2015-02-09 11:30:00,93.27,93.27,93.17,93.22,11800.0,73.768,73.768,73.6889,73.7284,11800.0
2015-02-09 12:00:00,93.22,93.26,93.11,93.19,15700.0,73.7284,73.7601,73.6414,73.7047,15700.0
2015-02-09 12:30:00,93.27,93.34,93.16,93.18,17000.0,73.768,73.8233,73.681,73.6968,17000.0
2015-02-09 13:00:00,93.19,93.22,93.08,93.08,28700.0,73.7047,73.7284,73.6177,73.6177,28700.0
2015-02-09 13:30:00,93.04,93.11,92.96,93.08,13500.0,73.5861,73.6414,73.5228,73.6177,13500.0
2015-02-09 14:00:00,93.08,93.1,92.87,92.95,14200.0,73.6177,73.6335,73.4516,73.5149,14200.0
2015-02-09 14:30:00,92.98,93.07,92.9,92.9,35100.0,73.5386,73.6098,73.4753,73.4753,35100.0
2015-02-09 15:00:00,92.84,92.88,92.65,92.88,29800.0,73.4279,73.4595,73.2776,73.4595,29800.0
2015-02-09 15:30:00,92.87,93.0,92.73,92.89,43700.0,73.4516,73.5544,73.3409,73.4674,43700.0
2015-02-10 09:30:00,93.31,93.43,92.98,92.98,17800.0,73.7996,73.8945,73.5386,73.5386,17800.0
2015-02-10 10:00:00,93.06,93.21,92.97,92.97,13200.0,73.6019,73.7205,73.5307,73.5307,13200.0
2015-02-10 10:30:00,92.98,93.06,92.83,92.94,23000.0,73.5386,73.6019,73.42,73.507,23000.0
2015-02-10 11:00:00,92.93,93.13,92.9,93.1,15800.0,73.4991,73.6573,73.4753,73.6335,15800.0
2015-02-10 11:30:00,93.11,93.19,93.08,93.14,11100.0,73.6414,73.7047,73.6177,73.6652,11100.0
2015-02-10 12:00:00,93.16,93.36,93.07,93.3,9400.0,73.681,73.8392,73.6098,73.7917,9400.0
2015-02-10 12:30:00,93.26,93.29,93.2,93.25,8900.0,73.7601,73.7838,73.7126,73.7522,8900.0
2015-02-10 13:00:00,93.26,93.34,93.15,93.17,16600.0,73.7601,73.8233,73.6731,73.6889,16600.0
2015-02-10 13:30:00,93.17,93.29,93.15,93.17,17700.0,73.6889,73.7838,73.6731,73.6889,17700.0
2015-02-10 14:00:00,93.16,93.36,93.16,93.35,24300.0,73.681,73.8392,73.681,73.8313,24300.0
2015-02-10 14:30:00,93.36,93.6,93.33,93.57,26900.0,73.8392,74.029,73.8154,74.0053,26900.0
2015-02-10 15:00:00,93.62,93.67,93.56,93.67,32300.0,74.0448,74.0843,73.9973,74.0843,32300.0
2015-02-10 15:30:00,93.69,93.75,93.58,93.62,87000.0,74.1002,74.1476,74.0132,74.0448,87000.0
2015-02-11 09:30:00,93.47,93.47,93.28,93.41,38900.0,73.9262,73.9262,73.7759,73.8787,38900.0
2015-02-11 10:00:00,93.43,93.44,93.21,93.25,20800.0,73.8945,73.9024,73.7205,73.7522,20800.0
2015-02-11 10:30:00,93.19,93.3,93.15,93.25,16200.0,73.7047,73.7917,73.6731,73.7522,16200.0
2015-02-11 11:00:00,93.31,93.48,93.31,93.45,15900.0,73.7996,73.9341,73.7996,73.9103,15900.0
2015-02-11 11:30:00,93.42,93.45,93.34,93.39,59000.0,73.8866,73.9103,73.8233,73.8629,59000.0
2015-02-11 12:00:00,93.34,93.47,93.31,93.44,32900.0,73.8233,73.9262,73.7996,73.9024,32900.0
2015-02-11 12:30:00,93.46,93.5,93.24,93.24,24700.0,73.9183,73.9499,73.7443,73.7443,24700.0
2015-02-11 13:00:00,93.29,93.29,93.01,93.13,50000.0,73.7838,73.7838,73.5623,73.6573,50000.0
2015-02-11 13:30:00,93.09,93.34,93.06,93.28,17400.0,73.6256,73.8233,73.6019,73.7759,17400.0
2015-02-11 14:00:00,93.3,93.36,93.16,93.16,20000.0,73.7917,73.8392,73.681,73.681,20000.0
2015-02-11 14:30:00,93.21,93.47,93.21,93.36,19200.0,73.7205,73.9262,73.7205,73.8392,19200.0
2015-02-11 15:00:00,93.39,93.75,93.38,93.63,48300.0,73.8629,74.1476,73.855,74.0527,48300.0
2015-02-11 15:30:00,93.66,93.66,93.36,93.49,283500.0,74.0764,74.0764,73.8392,73.942,283500.0
2015-02-12 09:30:00,93.9,94.19,93.85,94.12,109900.0,74.2663,74.4956,74.2267,74.4403,109900.0
2015-02-12 10:00:00,94.14,94.21,94.01,94.01,64300.0,74.4561,74.5114,74.3533,74.3533,64300.0
2015-02-12 10:30:00,94.0,94.16,93.97,94.01,24600.0,74.3453,74.4719,74.3216,74.3533,24600.0
2015-02-12 11:00:00,94.02,94.14,93.95,93.99,30900.0,74.3612,74.4561,74.3058,74.3374,30900.0
2015-02-12 11:30:00,93.99,94.15,93.98,94.11,68300.0,74.3374,74.464,74.3295,74.4323,68300.0
2015-02-12 12:00:00,94.11,94.17,94.08,94.13,25300.0,74.4323,74.4798,74.4086,74.4482,25300.0
2015-02-12 12:30:00,94.15,94.21,94.04,94.09,58100.0,74.464,74.5114,74.377,74.4165,58100.0
2015-02-12 13:00:00,94.12,94.22,94.1,94.18,45600.0,74.4403,74.5193,74.4244,74.4877,45600.0
2015-02-12 13:30:00,94.18,94.26,94.15,94.25,28900.0,74.4877,74.551,74.464,74.5431,28900.0
2015-02-12 14:00:00,94.24,94.27,94.18,94.23,41800.0,74.5352,74.5589,74.4877,74.5273,41800.0
2015-02-12 14:30:00,94.23,94.37,94.22,94.37,52100.0,74.5273,74.638,74.5193,74.638,52100.0
2015-02-12 15:00:00,94.35,94.41,94.32,94.34,32800.0,74.6222,74.6696,74.5984,74.6143,32800.0
2015-02-12 15:30:00,94.35,94.4,94.25,94.35,68700.0,74.6222,74.6617,74.5431,74.6222,68700.0
2015-02-13 09:30:00,94.44,94.74,94.37,94.72,36900.0,74.6933,74.9306,74.638,74.9148,36900.0
2015-02-13 10:00:00,94.66,94.76,94.57,94.72,41200.0,74.8673,74.9464,74.7962,74.9148,41200.0
2015-02-13 10:30:00,94.73,94.74,94.65,94.71,18800.0,74.9227,74.9306,74.8594,74.9069,18800.0
2015-02-13 11:00:00,94.71,94.8,94.69,94.72,28700.0,74.9069,74.9781,74.8911,74.9148,28700.0
2015-02-13 11:30:00,94.72,94.73,94.62,94.67,11900.0,74.9148,74.9227,74.8357,74.8753,11900.0
2015-02-13 12:00:00,94.69,94.69,94.56,94.56,22300.0,74.8911,74.8911,74.7883,74.7883,22300.0
2015-02-13 12:30:00,94.55,94.58,94.5,94.51,19300.0,74.7803,74.8041,74.7408,74.7487,19300.0
2015-02-13 13:00:00,94.51,94.56,94.45,94.46,13900.0,74.7487,74.7883,74.7013,74.7092,13900.0
2015-02-13 13:30:00,94.43,94.44,94.31,94.4,31800.0,74.6854,74.6933,74.5905,74.6617,31800.0
2015-02-13 14:00:00,94.43,94.57,94.4,94.55,41600.0,74.6854,74.7962,74.6617,74.7803,41600.0
2015-02-13 14:30:00,94.54,94.55,94.46,94.53,29900.0,74.7724,74.7803,74.7092,74.7645,29900.0
2015-02-13 15:00:00,94.53,94.66,94.51,94.65,17200.0,74.7645,74.8673,74.7487,74.8594,17200.0
2015-02-13 15:30:00,94.64,94.75,94.6,94.73,43900.0,74.8515,74.9385,74.8199,74.9227,43900.0
2015-02-17 09:30:00,94.53,94.54,94.31,94.41,21100.0,74.7645,74.7724,74.5905,74.6696,21100.0
2015-02-17 10:00:00,94.47,94.54,94.39,94.46,23400.0,74.7171,74.7724,74.6538,74.7092,23400.0
2015-02-17 10:30:00,94.46,94.52,94.4,94.42,25400.0,74.7092,74.7566,74.6617,74.6775,25400.0
2015-02-17 11:00:00,94.44,94.52,94.39,94.52,12100.0,74.6933,74.7566,74.6538,74.7566,12100.0
2015-02-17 11:30:00,94.51,94.58,94.51,94.56,16400.0,74.7487,74.8041,74.7487,74.7883,16400.0
2015-02-17 12:00:00,94.56,94.61,94.54,94.56,24700.0,74.7883,74.8278,74.7724,74.7883,24700.0
2015-02-17 12:30:00,94.61,94.69,94.61,94.69,15700.0,74.8278,74.8911,74.8278,74.8911,15700.0
2015-02-17 13:00:00,94.69,94.91,94.67,94.9,44400.0,74.8911,75.0651,74.8753,75.0572,44400.0
2015-02-17 13:30:00,94.89,94.91,94.83,94.86,48400.0,75.0493,75.0651,75.0018,75.0255,48400.0
2015-02-17 14:00:00,94.85,94.87,94.81,94.82,15500.0,75.0176,75.0334,74.986,74.9939,15500.0
2015-02-17 14:30:00,94.82,94.87,94.76,94.76,20600.0,74.9939,75.0334,74.9464,74.9464,20600.0
2015-02-17 15:00:00,94.81,94.87,94.77,94.82,19100.0,74.986,75.0334,74.9543,74.9939,19100.0
2015-02-17 15:30:00,94.83,94.85,94.72,94.85,30100.0,75.0018,75.0176,74.9148,75.0176,30100.0
2015-02-18 09:30:00,94.54,94.71,94.45,94.6,35200.0,74.7724,74.9069,74.7013,74.8199,35200.0
2015-02-18 10:00:00,94.59,94.66,94.44,94.47,40700.0,74.812,74.8673,74.6933,74.7171,40700.0
2015-02-18 10:30:00,94.45,94.64,94.45,94.6,15500.0,74.7013,74.8515,74.7013,74.8199,15500.0
2015-02-18 11:00:00,94.6,94.69,94.54,94.69,17100.0,74.8199,74.8911,74.7724,74.8911,17100.0
2015-02-18 11:30:00,94.69,94.71,94.57,94.58,15500.0,74.8911,74.9069,74.7962,74.8041,15500.0
2015-02-18 12:00:00,94.58,94.62,94.58,94.61,15900.0,74.8041,74.8357,74.8041,74.8278,15900.0
2015-02-18 12:30:00,94.61,94.61,94.45,94.46,37800.0,74.8278,74.8278,74.7013,74.7092,37800.0
2015-02-18 13:00:00,94.47,94.52,94.42,94.46,20500.0,74.7171,74.7566,74.6775,74.7092,20500.0
2015-02-18 13:30:00,94.47,94.57,94.46,94.5,39000.0,74.7171,74.7962,74.7092,74.7408,39000.0
2015-02-18 14:00:00,94.52,94.78,94.45,94.46,57500.0,74.7566,74.9623,74.7013,74.7092,57500.0
2015-02-18 14:30:00,94.49,94.56,94.47,94.53,23900.0,74.7329,74.7883,74.7171,74.7645,23900.0
2015-02-18 15:00:00,94.57,94.69,94.57,94.63,72100.0,74.7962,74.8911,74.7962,74.8436,72100.0
2015-02-18 15:30:00,94.63,94.64,94.52,94.64,37100.0,74.8436,74.8515,74.7566,74.8515,37100.0
2015-02-19 09:30:00,94.31,94.31,94.02,94.12,17100.0,74.5905,74.5905,74.3612,74.4403,17100.0
2015-02-19 10:00:00,94.13,94.34,94.03,94.33,16800.0,74.4482,74.6143,74.3691,74.6063,16800.0
2015-02-19 10:30:00,94.33,94.4,94.28,94.33,10900.0,74.6063,74.6617,74.5668,74.6063,10900.0
2015-02-19 11:00:00,94.35,94.5,94.34,94.48,22400.0,74.6222,74.7408,74.6143,74.725,22400.0
2015-02-19 11:30:00,94.5,94.63,94.49,94.58,22300.0,74.7408,74.8436,74.7329,74.8041,22300.0
2015-02-19 12:00:00,94.57,94.59,94.47,94.48,22100.0,74.7962,74.812,74.7171,74.725,22100.0
2015-02-19 12:30:00,94.44,94.45,94.28,94.4,19900.0,74.6933,74.7013,74.5668,74.6617,19900.0
2015-02-19 13:00:00,94.39,94.42,94.28,94.34,25100.0,74.6538,74.6775,74.5668,74.6143,25100.0
2015-02-19 13:30:00,94.33,94.46,94.32,94.45,29600.0,74.6063,74.7092,74.5984,74.7013,29600.0
2015-02-19 14:00:00,94.47,94.5,94.44,94.44,12700.0,74.7171,74.7408,74.6933,74.6933,12700.0
2015-02-19 14:30:00,94.43,94.47,94.37,94.46,133900.0,74.6854,74.7171,74.638,74.7092,133900.0
2015-02-19 15:00:00,94.47,94.52,94.43,94.45,21200.0,74.7171,74.7566,74.6854,74.7013,21200.0
2015-02-19 15:30:00,94.45,94.47,94.31,94.38,23000.0,74.7013,74.7171,74.5905,74.6459,23000.0
2015-02-20 09:30:00,94.23,94.28,93.71,93.75,38300.0,74.5273,74.5668,74.116,74.1476,38300.0
2015-02-20 10:00:00,93.71,93.95,93.7,93.84,21300.0,74.116,74.3058,74.1081,74.2188,21300.0
2015-02-20 10:30:00,93.81,94.17,93.78,94.09,30900.0,74.1951,74.4798,74.1713,74.4165,30900.0
2015-02-20 11:00:00,94.11,94.16,94.06,94.14,27400.0,74.4323,74.4719,74.3928,74.4561,27400.0
2015-02-20 11:30:00,94.12,94.19,94.06,94.19,14400.0,74.4403,74.4956,74.3928,74.4956,14400.0
2015-02-20 12:00:00,94.19,94.24,94.15,94.16,15900.0,74.4956,74.5352,74.464,74.4719,15900.0
2015-02-20 12:30:00,94.17,94.42,94.1,94.3,73100.0,74.4798,74.6775,74.4244,74.5826,73100.0
2015-02-20 13:00:00,94.3,94.5,94.3,94.43,43800.0,74.5826,74.7408,74.5826,74.6854,43800.0
2015-02-20 13:30:00,94.45,94.66,94.45,94.63,45600.0,74.7013,74.8673,74.7013,74.8436,45600.0
2015-02-20 14:00:00,94.63,94.75,94.61,94.62,22800.0,74.8436,74.9385,74.8278,74.8357,22800.0
2015-02-20 14:30:00,94.62,94.71,94.55,94.71,52100.0,74.8357,74.9069,74.7803,74.9069,52100.0
2015-02-20 15:00:00,94.71,94.87,94.71,94.8,77600.0,74.9069,75.0334,74.9069,74.9781,77600.0
2015-02-20 15:30:00,94.81,94.86,94.75,94.84,42000.0,74.986,75.0255,74.9385,75.0097,42000.0
2015-02-23 09:30:00,94.59,94.59,94.37,94.47,22700.0,74.812,74.812,74.638,74.7171,22700.0
2015-02-23 10:00:00,94.47,94.5,94.36,94.5,15900.0,74.7171,74.7408,74.6301,74.7408,15900.0
2015-02-23 10:30:00,94.5,94.58,94.45,94.55,14300.0,74.7408,74.8041,74.7013,74.7803,14300.0
2015-02-23 11:00:00,94.53,94.61,94.5,94.6,12000.0,74.7645,74.8278,74.7408,74.8199,12000.0
2015-02-23 11:30:00,94.6,94.62,94.55,94.57,16300.0,74.8199,74.8357,74.7803,74.7962,16300.0
2015-02-23 12:00:00,94.57,94.57,94.48,94.48,14700.0,74.7962,74.7962,74.725,74.725,14700.0
2015-02-23 12:30:00,94.47,94.51,94.4,94.43,11900.0,74.7171,74.7487,74.6617,74.6854,11900.0
2015-02-23 13:00:00,94.44,94.48,94.4,94.44,18500.0,74.6933,74.725,74.6617,74.6933,18500.0
2015-02-23 13:30:00,94.43,94.66,94.43,94.53,31600.0,74.6854,74.8673,74.6854,74.7645,31600.0
2015-02-23 14:00:00,94.53,94.57,94.51,94.55,22800.0,74.7645,74.7962,74.7487,74.7803,22800.0
2015-02-23 14:30:00,94.55,94.55,94.41,94.47,19000.0,74.7803,74.7803,74.6696,74.7171,19000.0
2015-02-23 15:00:00,94.44,94.46,94.35,94.45,24000.0,74.6933,74.7092,74.6222,74.7013,24000.0
2015-02-23 15:30:00,94.44,94.64,94.42,94.64,45200.0,74.6933,74.8515,74.6775,74.8515,45200.0
2015-02-24 09:30:00,94.65,94.87,94.65,94.78,18800.0,74.8594,75.0334,74.8594,74.9623,18800.0
2015-02-24 10:00:00,94.73,95.06,94.63,95.03,49100.0,74.9227,75.1837,74.8436,75.16,49100.0
2015-02-24 10:30:00,95.03,95.05,94.94,94.98,22800.0,75.16,75.1758,75.0888,75.1204,22800.0
2015-02-24 11:00:00,94.99,95.18,94.97,95.09,22100.0,75.1283,75.2786,75.1125,75.2074,22100.0
2015-02-24 11:30:00,95.11,95.14,95.03,95.06,12000.0,75.2233,75.247,75.16,75.1837,12000.0
2015-02-24 12:00:00,95.03,95.07,95.01,95.01,17900.0,75.16,75.1916,75.1442,75.1442,17900.0
2015-02-24 12:30:00,95.02,95.06,94.84,95.05,36000.0,75.1521,75.1837,75.0097,75.1758,36000.0
2015-02-24 13:00:00,95.02,95.05,94.97,95.01,18000.0,75.1521,75.1758,75.1125,75.1442,18000.0
2015-02-24 13:30:00,95.03,95.1,95.01,95.06,12900.0,75.16,75.2153,75.1442,75.1837,12900.0
2015-02-24 14:00:00,95.08,95.08,95.0,95.02,15600.0,75.1995,75.1995,75.1363,75.1521,15600.0
2015-02-24 14:30:00,95.02,95.1,94.98,95.09,25600.0,75.1521,75.2153,75.1204,75.2074,25600.0
2015-02-24 15:00:00,95.09,95.21,95.09,95.21,29400.0,75.2074,75.3023,75.2074,75.3023,29400.0
2015-02-24 15:30:00,95.21,95.26,95.11,95.15,32100.0,75.3023,75.3419,75.2233,75.2549,32100.0
2015-02-25 09:30:00,95.09,95.14,94.91,94.91,15800.0,75.2074,75.247,75.0651,75.0651,15800.0
2015-02-25 10:00:00,94.92,94.96,94.89,94.91,16000.0,75.073,75.1046,75.0493,75.0651,16000.0
2015-02-25 10:30:00,94.93,94.99,94.88,94.93,7800.0,75.0809,75.1283,75.0413,75.0809,7800.0
2015-02-25 11:00:00,94.94,94.99,94.86,94.98,6400.0,75.0888,75.1283,75.0255,75.1204,6400.0
2015-02-25 11:30:00,94.97,95.06,94.95,95.04,18800.0,75.1125,75.1837,75.0967,75.1679,18800.0
2015-02-25 12:00:00,95.04,95.07,95.02,95.03,9200.0,75.1679,75.1916,75.1521,75.16,9200.0
2015-02-25 12:30:00,95.03,95.07,95.02,95.04,13400.0,75.16,75.1916,75.1521,75.1679,13400.0
2015-02-25 13:00:00,95.05,95.11,95.02,95.09,22900.0,75.1758,75.2233,75.1521,75.2074,22900.0
2015-02-25 13:30:00,95.11,95.25,95.11,95.22,32300.0,75.2233,75.334,75.2233,75.3103,32300.0
2015-02-25 14:00:00,95.22,95.23,95.09,95.12,26900.0,75.3103,75.3182,75.2074,75.2312,26900.0
2015-02-25 14:30:00,95.11,95.14,94.93,94.99,25800.0,75.2233,75.247,75.0809,75.1283,25800.0
2015-02-25 15:00:00,94.99,95.01,94.86,94.91,31900.0,75.1283,75.1442,75.0255,75.0651,31900.0
2015-02-25 15:30:00,94.93,95.08,94.93,95.04,40800.0,75.0809,75.1995,75.0809,75.1679,40800.0
2015-02-26 09:30:00,95.03,95.03,94.64,94.64,18500.0,75.16,75.16,74.8515,74.8515,18500.0
2015-02-26 10:00:00,94.64,94.8,94.64,94.73,16000.0,74.8515,74.9781,74.8515,74.9227,16000.0
2015-02-26 10:30:00,94.75,94.84,94.7,94.81,17000.0,74.9385,75.0097,74.899,74.986,17000.0
2015-02-26 11:00:00,94.81,94.93,94.81,94.82,17400.0,74.986,75.0809,74.986,74.9939,17400.0
2015-02-26 11:30:00,94.83,94.89,94.78,94.79,16300.0,75.0018,75.0493,74.9623,74.9702,16300.0
2015-02-26 12:00:00,94.78,94.79,94.64,94.7,19300.0,74.9623,74.9702,74.8515,74.899,19300.0
2015-02-26 12:30:00,94.7,94.83,94.7,94.8,7000.0,74.899,75.0018,74.899,74.9781,7000.0
2015-02-26 13:00:00,94.8,94.83,94.66,94.72,11600.0,74.9781,75.0018,74.8673,74.9148,11600.0
2015-02-26 13:30:00,94.72,94.77,94.71,94.71,18500.0,74.9148,74.9543,74.9069,74.9069,18500.0
2015-02-26 14:00:00,94.71,94.76,94.55,94.56,18500.0,74.9069,74.9464,74.7803,74.7883,18500.0
2015-02-26 14:30:00,94.56,94.59,94.46,94.49,19500.0,74.7883,74.812,74.7092,74.7329,19500.0
2015-02-26 15:00:00,94.5,94.62,94.38,94.59,36500.0,74.7408,74.8357,74.6459,74.812,36500.0
2015-02-26 15:30:00,94.59,94.73,94.55,94.7,43600.0,74.812,74.9227,74.7803,74.899,43600.0
2015-02-27 09:30:00,94.63,94.74,94.51,94.53,61800.0,74.8436,74.9306,74.7487,74.7645,61800.0
2015-02-27 10:00:00,94.53,94.68,94.53,94.67,9300.0,74.7645,74.8832,74.7645,74.8753,9300.0
2015-02-27 10:30:00,94.68,94.78,94.59,94.78,11000.0,74.8832,74.9623,74.812,74.9623,11000.0
2015-02-27 11:00:00,94.73,94.76,94.65,94.66,97600.0,74.9227,74.9464,74.8594,74.8673,97600.0
2015-02-27 11:30:00,94.68,94.78,94.67,94.74,54200.0,74.8832,74.9623,74.8753,74.9306,54200.0
2015-02-27 12:00:00,94.74,94.81,94.73,94.81,5500.0,74.9306,74.986,74.9227,74.986,5500.0
2015-02-27 12:30:00,94.81,94.82,94.71,94.75,127700.0,74.986,74.9939,74.9069,74.9385,127700.0
2015-02-27 13:00:00,94.76,94.77,94.64,94.69,26400.0,74.9464,74.9543,74.8515,74.8911,26400.0
2015-02-27 13:30:00,94.68,94.73,94.65,94.71,25400.0,74.8832,74.9227,74.8594,74.9069,25400.0
2015-02-27 14:00:00,94.73,94.76,94.71,94.75,25300.0,74.9227,74.9464,74.9069,74.9385,25300.0
2015-02-27 14:30:00,94.75,94.75,94.53,94.57,38500.0,74.9385,74.9385,74.7645,74.7962,38500.0
2015-02-27 15:00:00,94.56,94.62,94.48,94.62,41800.0,74.7883,74.8357,74.725,74.8357,41800.0
2015-02-27 15:30:00,94.62,94.62,94.46,94.47,98900.0,74.8357,74.8357,74.7092,74.7171,98900.0
2015-03-02 09:30:00,94.44,94.44,94.3,94.4,22100.0,74.6933,74.6933,74.5826,74.6617,22100.0
2015-03-02 10:00:00,94.43,94.61,94.41,94.58,16800.0,74.6854,74.8278,74.6696,74.8041,16800.0
2015-03-02 10:30:00,94.62,94.65,94.56,94.64,15800.0,74.8357,74.8594,74.7883,74.8515,15800.0
2015-03-02 11:00:00,94.65,94.66,94.55,94.58,32400.0,74.8594,74.8673,74.7803,74.8041,32400.0
2015-03-02 11:30:00,94.57,94.68,94.54,94.56,21700.0,74.7962,74.8832,74.7724,74.7883,21700.0
2015-03-02 12:00:00,94.56,94.57,94.42,94.44,16800.0,74.7883,74.7962,74.6775,74.6933,16800.0
2015-03-02 12:30:00,94.44,94.55,94.44,94.52,23000.0,74.6933,74.7803,74.6933,74.7566,23000.0
2015-03-02 13:00:00,94.51,94.59,94.51,94.58,10700.0,74.7487,74.812,74.7487,74.8041,10700.0
2015-03-02 13:30:00,94.6,94.66,94.57,94.63,95100.0,74.8199,74.8673,74.7962,74.8436,95100.0
2015-03-02 14:00:00,94.63,94.63,94.49,94.5,26000.0,74.8436,74.8436,74.7329,74.7408,26000.0
2015-03-02 14:30:00,94.49,94.64,94.49,94.62,61500.0,74.7329,74.8515,74.7329,74.8357,61500.0
2015-03-02 15:00:00,94.63,94.71,94.61,94.69,25500.0,74.8436,74.9069,74.8278,74.8911,25500.0
2015-03-02 15:30:00,94.7,94.81,94.69,94.79,74700.0,74.899,74.986,74.8911,74.9702,74700.0
2015-03-03 09:30:00,94.62,94.78,94.38,94.42,36000.0,74.8357,74.9623,74.6459,74.6775,36000.0
2015-03-03 10:00:00,94.42,94.54,94.41,94.48,18800.0,74.6775,74.7724,74.6696,74.725,18800.0
2015-03-03 10:30:00,94.46,94.54,94.42,94.42,9300.0,74.7092,74.7724,74.6775,74.6775,9300.0
2015-03-03 11:00:00,94.42,94.49,94.38,94.42,20400.0,74.6775,74.7329,74.6459,74.6775,20400.0
2015-03-03 11:30:00,94.38,94.41,94.16,94.29,39000.0,74.6459,74.6696,74.4719,74.5747,39000.0
2015-03-03 12:00:00,94.28,94.3,94.17,94.21,21500.0,74.5668,74.5826,74.4798,74.5114,21500.0
2015-03-03 12:30:00,94.23,94.44,94.21,94.43,37400.0,74.5273,74.6933,74.5114,74.6854,37400.0
2015-03-03 13:00:00,94.42,94.47,94.37,94.47,26600.0,74.6775,74.7171,74.638,74.7171,26600.0
2015-03-03 13:30:00,94.49,94.51,94.37,94.39,7900.0,74.7329,74.7487,74.638,74.6538,7900.0
2015-03-03 14:00:00,94.4,94.58,94.4,94.58,12800.0,74.6617,74.8041,74.6617,74.8041,12800.0
2015-03-03 14:30:00,94.58,94.59,94.41,94.48,16700.0,74.8041,74.812,74.6696,74.725,16700.0
2015-03-03 15:00:00,94.46,94.53,94.38,94.5,24500.0,74.7092,74.7645,74.6459,74.7408,24500.0
2015-03-03 15:30:00,94.52,94.55,94.43,94.5,74000.0,74.7566,74.7803,74.6854,74.7408,74000.0
2015-03-04 09:30:00,94.17,94.25,93.74,93.82,31100.0,74.4798,74.5431,74.1397,74.203,31100.0
2015-03-04 10:00:00,93.78,93.86,93.58,93.7,26300.0,74.1713,74.2346,74.0132,74.1081,26300.0
2015-03-04 10:30:00,93.68,93.79,93.6,93.69,27000.0,74.0923,74.1793,74.029,74.1002,27000.0
2015-03-04 11:00:00,93.69,93.88,93.69,93.84,23400.0,74.1002,74.2504,74.1002,74.2188,23400.0
2015-03-04 11:30:00,93.85,93.96,93.85,93.88,21700.0,74.2267,74.3137,74.2267,74.2504,21700.0
2015-03-04 12:00:00,93.88,94.04,93.86,94.0,21400.0,74.2504,74.377,74.2346,74.3453,21400.0
2015-03-04 12:30:00,94.02,94.12,93.99,94.01,20800.0,74.3612,74.4403,74.3374,74.3533,20800.0
2015-03-04 13:00:00,93.99,94.05,93.95,94.02,17300.0,74.3374,74.3849,74.3058,74.3612,17300.0
2015-03-04 13:30:00,94.03,94.03,93.81,93.82,12200.0,74.3691,74.3691,74.1951,74.203,12200.0
2015-03-04 14:00:00,93.82,93.91,93.78,93.82,27200.0,74.203,74.2742,74.1713,74.203,27200.0
2015-03-04 14:30:00,93.83,93.99,93.8,93.99,15400.0,74.2109,74.3374,74.1872,74.3374,15400.0
2015-03-04 15:00:00,94.0,94.03,93.89,93.99,35000.0,74.3453,74.3691,74.2583,74.3374,35000.0
2015-03-04 15:30:00,94.0,94.07,93.97,94.03,63100.0,74.3453,74.4007,74.3216,74.3691,63100.0
2015-03-05 09:30:00,94.24,94.24,93.92,94.11,16100.0,74.5352,74.5352,74.2821,74.4323,16100.0
2015-03-05 10:00:00,94.1,94.2,94.07,94.2,34300.0,74.4244,74.5035,74.4007,74.5035,34300.0
2015-03-05 10:30:00,94.2,94.25,94.18,94.22,9900.0,74.5035,74.5431,74.4877,74.5193,9900.0
2015-03-05 11:00:00,94.21,94.21,94.01,94.08,17700.0,74.5114,74.5114,74.3533,74.4086,17700.0
2015-03-05 11:30:00,94.1,94.21,94.09,94.19,14700.0,74.4244,74.5114,74.4165,74.4956,14700.0
2015-03-05 12:00:00,94.19,94.19,94.05,94.05,13100.0,74.4956,74.4956,74.3849,74.3849,13100.0
2015-03-05 12:30:00,94.05,94.11,93.9,93.94,44400.0,74.3849,74.4323,74.2663,74.2979,44400.0
2015-03-05 13:00:00,93.92,94.08,93.92,94.08,14100.0,74.2821,74.4086,74.2821,74.4086,14100.0
2015-03-05 13:30:00,94.05,94.11,94.05,94.1,21800.0,74.3849,74.4323,74.3849,74.4244,21800.0
2015-03-05 14:00:00,94.12,94.18,94.11,94.14,16300.0,74.4403,74.4877,74.4323,74.4561,16300.0
2015-03-05 14:30:00,94.15,94.22,94.1,94.18,26800.0,74.464,74.5193,74.4244,74.4877,26800.0
2015-03-05 15:00:00,94.17,94.18,94.06,94.18,44100.0,74.4798,74.4877,74.3928,74.4877,44100.0
2015-03-05 15:30:00,94.17,94.22,94.09,94.15,46000.0,74.4798,74.5193,74.4165,74.464,46000.0
2015-03-06 09:30:00,93.77,93.99,93.61,93.96,33800.0,74.1634,74.3374,74.0369,74.3137,33800.0
2015-03-06 10:00:00,93.95,93.95,93.74,93.9,13800.0,74.3058,74.3058,74.1397,74.2663,13800.0
2015-03-06 10:30:00,93.87,93.89,93.58,93.62,44700.0,74.2425,74.2583,74.0132,74.0448,44700.0
2015-03-06 11:00:00,93.6,93.61,93.31,93.33,41600.0,74.029,74.0369,73.7996,73.8154,41600.0
2015-03-06 11:30:00,93.36,93.37,93.17,93.3,27400.0,73.8392,73.8471,73.6889,73.7917,27400.0
2015-03-06 12:00:00,93.29,93.35,93.02,93.07,40000.0,73.7838,73.8313,73.5703,73.6098,40000.0
2015-03-06 12:30:00,93.05,93.23,93.04,93.1,40900.0,73.594,73.7363,73.5861,73.6335,40900.0
2015-03-06 13:00:00,93.14,93.17,92.97,93.09,47000.0,73.6652,73.6889,73.5307,73.6256,47000.0
2015-03-06 13:30:00,93.03,93.06,92.88,93.06,36800.0,73.5782,73.6019,73.4595,73.6019,36800.0
2015-03-06 14:00:00,93.08,93.19,92.91,92.97,41400.0,73.6177,73.7047,73.4833,73.5307,41400.0
2015-03-06 14:30:00,92.95,92.99,92.77,92.83,47900.0,73.5149,73.5465,73.3725,73.42,47900.0
2015-03-06 15:00:00,92.82,93.05,92.82,92.85,46000.0,73.4121,73.594,73.4121,73.4358,46000.0
2015-03-06 15:30:00,92.84,92.92,92.68,92.89,105300.0,73.4279,73.4912,73.3013,73.4674,105300.0
2015-03-09 09:30:00,93.04,93.11,92.96,93.03,20200.0,73.5861,73.6414,73.5228,73.5782,20200.0
2015-03-09 10:00:00,93.06,93.23,93.04,93.09,14300.0,73.6019,73.7363,73.5861,73.6256,14300.0
2015-03-09 10:30:00,93.12,93.32,93.12,93.26,15800.0,73.6493,73.8075,73.6493,73.7601,15800.0
2015-03-09 11:00:00,93.24,93.28,93.18,93.28,28900.0,73.7443,73.7759,73.6968,73.7759,28900.0
2015-03-09 11:30:00,93.26,93.28,93.15,93.19,9400.0,73.7601,73.7759,73.6731,73.7047,9400.0
2015-03-09 12:00:00,93.2,93.2,93.1,93.13,9700.0,73.7126,73.7126,73.6335,73.6573,9700.0
2015-03-09 12:30:00,93.13,93.28,93.13,93.27,22000.0,73.6573,73.7759,73.6573,73.768,22000.0
2015-03-09 13:00:00,93.27,93.3,93.2,93.29,14700.0,73.768,73.7917,73.7126,73.7838,14700.0
2015-03-09 13:30:00,93.3,93.4,93.3,93.33,23400.0,73.7917,73.8708,73.7917,73.8154,23400.0
2015-03-09 14:00:00,93.34,93.35,93.29,93.31,25300.0,73.8233,73.8313,73.7838,73.7996,25300.0
2015-03-09 14:30:00,93.29,93.42,93.23,93.39,39300.0,73.7838,73.8866,73.7363,73.8629,39300.0
2015-03-09 15:00:00,93.39,93.41,93.27,93.31,30600.0,73.8629,73.8787,73.768,73.7996,30600.0
2015-03-09 15:30:00,93.31,93.38,93.19,93.19,48800.0,73.7996,73.855,73.7047,73.7047,48800.0
2015-03-10 09:30:00,92.49,92.49,92.17,92.28,33900.0,73.1511,73.1511,72.898,72.985,33900.0
2015-03-10 10:00:00,92.26,92.34,92.07,92.15,378200.0,72.9692,73.0324,72.8189,72.8822,378200.0
2015-03-10 10:30:00,92.11,92.3,92.03,92.23,184200.0,72.8505,73.0008,72.7873,72.9454,184200.0
2015-03-10 11:00:00,92.22,92.45,92.22,92.35,143100.0,72.9375,73.1194,72.9375,73.0403,143100.0
2015-03-10 11:30:00,92.33,92.36,91.99,91.99,44700.0,73.0245,73.0483,72.7556,72.7556,44700.0
2015-03-10 12:00:00,91.96,92.05,91.86,91.89,39100.0,72.7319,72.8031,72.6528,72.6765,39100.0
2015-03-10 12:30:00,91.86,92.03,91.85,91.97,119400.0,72.6528,72.7873,72.6449,72.7398,119400.0
2015-03-10 13:00:00,91.96,92.1,91.91,92.02,47900.0,72.7319,72.8426,72.6923,72.7793,47900.0
2015-03-10 13:30:00,92.0,92.01,91.92,91.95,34800.0,72.7635,72.7714,72.7003,72.724,34800.0
2015-03-10 14:00:00,91.94,92.04,91.77,91.78,52500.0,72.7161,72.7952,72.5816,72.5895,52500.0
2015-03-10 14:30:00,91.79,91.91,91.76,91.78,27400.0,72.5974,72.6923,72.5737,72.5895,27400.0
2015-03-10 15:00:00,91.78,92.0,91.74,91.86,91200.0,72.5895,72.7635,72.5579,72.6528,91200.0
2015-03-10 15:30:00,91.87,91.9,91.66,91.67,81100.0,72.6607,72.6844,72.4946,72.5025,81100.0
2015-03-11 09:30:00,91.9,91.96,91.74,91.8,20200.0,72.6844,72.7319,72.5579,72.6053,20200.0
2015-03-11 10:00:00,91.83,91.89,91.74,91.83,372300.0,72.6291,72.6765,72.5579,72.6291,372300.0
2015-03-11 10:30:00,91.83,91.83,91.51,91.63,33100.0,72.6291,72.6291,72.376,72.4709,33100.0
2015-03-11 11:00:00,91.66,91.83,91.6,91.83,23200.0,72.4946,72.6291,72.4472,72.6291,23200.0
2015-03-11 11:30:00,91.81,91.86,91.74,91.79,529000.0,72.6133,72.6528,72.5579,72.5974,529000.0
2015-03-11 12:00:00,91.78,91.86,91.7,91.73,28000.0,72.5895,72.6528,72.5263,72.55,28000.0
2015-03-11 12:30:00,91.74,91.88,91.72,91.85,32900.0,72.5579,72.6686,72.5421,72.6449,32900.0
2015-03-11 13:00:00,91.84,91.92,91.82,91.86,15800.0,72.637,72.7003,72.6212,72.6528,15800.0
2015-03-11 13:30:00,91.86,91.86,91.56,91.7,21100.0,72.6528,72.6528,72.4155,72.5263,21100.0
2015-03-11 14:00:00,91.67,91.87,91.67,91.82,17300.0,72.5025,72.6607,72.5025,72.6212,17300.0
2015-03-11 14:30:00,91.83,91.91,91.73,91.89,23200.0,72.6291,72.6923,72.55,72.6765,23200.0
2015-03-11 15:00:00,91.88,91.89,91.65,91.65,33400.0,72.6686,72.6765,72.4867,72.4867,33400.0
2015-03-11 15:30:00,91.66,91.71,91.56,91.63,60400.0,72.4946,72.5342,72.4155,72.4709,60400.0
2015-03-12 09:30:00,92.12,92.63,92.12,92.51,22100.0,72.8584,73.2618,72.8584,73.1669,22100.0
2015-03-12 10:00:00,92.49,92.55,92.38,92.49,887200.0,73.1511,73.1985,73.0641,73.1511,887200.0
2015-03-12 10:30:00,92.48,92.54,92.36,92.48,182000.0,73.1432,73.1906,73.0483,73.1432,182000.0
2015-03-12 11:00:00,92.5,92.66,92.41,92.61,38600.0,73.159,73.2855,73.0878,73.246,38600.0
2015-03-12 11:30:00,92.64,92.66,92.54,92.57,51800.0,73.2697,73.2855,73.1906,73.2143,51800.0
2015-03-12 12:00:00,92.57,92.58,92.48,92.53,20700.0,73.2143,73.2223,73.1432,73.1827,20700.0
2015-03-12 12:30:00,92.52,92.57,92.44,92.54,31100.0,73.1748,73.2143,73.1115,73.1906,31100.0
2015-03-12 13:00:00,92.54,92.64,92.51,92.58,32900.0,73.1906,73.2697,73.1669,73.2223,32900.0
2015-03-12 13:30:00,92.57,92.65,92.52,92.58,25700.0,73.2143,73.2776,73.1748,73.2223,25700.0
2015-03-12 14:00:00,92.57,92.62,92.54,92.61,98400.0,73.2143,73.2539,73.1906,73.246,98400.0
2015-03-12 14:30:00,92.62,92.75,92.56,92.74,116800.0,73.2539,73.3567,73.2064,73.3488,116800.0
2015-03-12 15:00:00,92.75,92.88,92.75,92.85,48600.0,73.3567,73.4595,73.3567,73.4358,48600.0
2015-03-12 15:30:00,92.85,92.89,92.81,92.86,49500.0,73.4358,73.4674,73.4042,73.4437,49500.0
2015-03-13 09:30:00,92.69,92.69,92.37,92.45,43700.0,73.3093,73.3093,73.0562,73.1194,43700.0
2015-03-13 10:00:00,92.41,92.47,92.14,92.16,38400.0,73.0878,73.1353,72.8743,72.8901,38400.0
2015-03-13 10:30:00,92.16,92.31,91.87,91.87,48000.0,72.8901,73.0087,72.6607,72.6607,48000.0
2015-03-13 11:00:00,91.86,92.03,91.68,91.68,31300.0,72.6528,72.7873,72.5104,72.5104,31300.0
2015-03-13 11:30:00,91.73,91.8,91.57,91.8,351400.0,72.55,72.6053,72.4234,72.6053,351400.0
2015-03-13 12:00:00,91.8,91.88,91.67,91.85,25800.0,72.6053,72.6686,72.5025,72.6449,25800.0
2015-03-13 12:30:00,91.86,92.0,91.86,91.99,376200.0,72.6528,72.7635,72.6528,72.7556,376200.0
2015-03-13 13:00:00,91.96,91.97,91.71,91.72,16300.0,72.7319,72.7398,72.5342,72.5421,16300.0
2015-03-13 13:30:00,91.71,91.92,91.71,91.84,20700.0,72.5342,72.7003,72.5342,72.637,20700.0
2015-03-13 14:00:00,91.85,91.85,91.73,91.83,31300.0,72.6449,72.6449,72.55,72.6291,31300.0
2015-03-13 14:30:00,91.87,91.87,91.68,91.84,30800.0,72.6607,72.6607,72.5104,72.637,30800.0
2015-03-13 15:00:00,91.86,92.04,91.81,92.03,34900.0,72.6528,72.7952,72.6133,72.7873,34900.0
2015-03-13 15:30:00,92.05,92.35,91.95,92.22,86200.0,72.8031,73.0403,72.724,72.9375,86200.0
2015-03-16 09:30:00,92.54,93.0,92.54,92.96,50100.0,73.1906,73.5544,73.1906,73.5228,50100.0
2015-03-16 10:00:00,93.0,93.04,92.93,92.97,62600.0,73.5544,73.5861,73.4991,73.5307,62600.0
2015-03-16 10:30:00,92.97,92.97,92.88,92.95,39300.0,73.5307,73.5307,73.4595,73.5149,39300.0
2015-03-16 11:00:00,92.95,93.12,92.93,93.03,76100.0,73.5149,73.6493,73.4991,73.5782,76100.0
2015-03-16 11:30:00,93.03,93.18,93.03,93.14,48200.0,73.5782,73.6968,73.5782,73.6652,48200.0
2015-03-16 12:00:00,93.13,93.16,93.04,93.07,28200.0,73.6573,73.681,73.5861,73.6098,28200.0
2015-03-16 12:30:00,93.05,93.14,93.04,93.09,33900.0,73.594,73.6652,73.5861,73.6256,33900.0
2015-03-16 13:00:00,93.09,93.11,92.97,93.09,24000.0,73.6256,73.6414,73.5307,73.6256,24000.0
2015-03-16 13:30:00,93.11,93.21,93.08,93.16,32800.0,73.6414,73.7205,73.6177,73.681,32800.0
2015-03-16 14:00:00,93.15,93.26,93.12,93.24,46700.0,73.6731,73.7601,73.6493,73.7443,46700.0
2015-03-16 14:30:00,93.26,93.39,93.25,93.37,47000.0,73.7601,73.8629,73.7522,73.8471,47000.0
2015-03-16 15:00:00,93.38,93.44,93.31,93.36,51800.0,73.855,73.9024,73.7996,73.8392,51800.0
2015-03-16 15:30:00,93.37,93.46,93.32,93.42,105000.0,73.8471,73.9183,73.8075,73.8866,105000.0
2015-03-17 09:30:00,92.99,93.08,92.71,92.81,53300.0,73.5465,73.6177,73.3251,73.4042,53300.0
2015-03-17 10:00:00,92.81,92.9,92.75,92.9,38000.0,73.4042,73.4753,73.3567,73.4753,38000.0
2015-03-17 10:30:00,92.91,92.95,92.81,92.88,23600.0,73.4833,73.5149,73.4042,73.4595,23600.0
2015-03-17 11:00:00,92.85,92.86,92.59,92.7,131100.0,73.4358,73.4437,73.2302,73.3172,131100.0
2015-03-17 11:30:00,92.71,92.77,92.62,92.77,45300.0,73.3251,73.3725,73.2539,73.3725,45300.0
2015-03-17 12:00:00,92.77,92.8,92.63,92.77,34800.0,73.3725,73.3963,73.2618,73.3725,34800.0
2015-03-17 12:30:00,92.77,92.96,92.73,92.95,33800.0,73.3725,73.5228,73.3409,73.5149,33800.0
2015-03-17 13:00:00,92.94,93.05,92.91,92.99,21100.0,73.507,73.594,73.4833,73.5465,21100.0
2015-03-17 13:30:00,92.98,93.09,92.94,93.06,49400.0,73.5386,73.6256,73.507,73.6019,49400.0
2015-03-17 14:00:00,93.06,93.13,92.89,92.91,98700.0,73.6019,73.6573,73.4674,73.4833,98700.0
2015-03-17 14:30:00,92.9,93.02,92.86,93.01,25000.0,73.4753,73.5703,73.4437,73.5623,25000.0
2015-03-17 15:00:00,93.02,93.15,93.01,93.13,35900.0,73.5703,73.6731,73.5623,73.6573,35900.0
2015-03-17 15:30:00,93.14,93.2,92.97,92.99,56500.0,73.6652,73.7126,73.5307,73.5465,56500.0
2015-03-18 09:30:00,92.74,92.74,92.52,92.58,18900.0,73.3488,73.3488,73.1748,73.2223,18900.0
2015-03-18 10:00:00,92.63,92.84,92.63,92.81,13200.0,73.2618,73.4279,73.2618,73.4042,13200.0
2015-03-18 10:30:00,92.83,92.84,92.7,92.81,19900.0,73.42,73.4279,73.3172,73.4042,19900.0
2015-03-18 11:00:00,92.81,92.83,92.63,92.63,36200.0,73.4042,73.42,73.2618,73.2618,36200.0
2015-03-18 11:30:00,92.65,92.76,92.64,92.75,26900.0,73.2776,73.3646,73.2697,73.3567,26900.0
2015-03-18 12:00:00,92.71,92.77,92.61,92.69,12100.0,73.3251,73.3725,73.246,73.3093,12100.0
2015-03-18 12:30:00,92.69,92.78,92.67,92.67,8200.0,73.3093,73.3804,73.2934,73.2934,8200.0
2015-03-18 13:00:00,92.68,92.74,92.6,92.65,26100.0,73.3013,73.3488,73.2381,73.2776,26100.0
2015-03-18 13:30:00,92.67,92.83,92.53,92.8,37200.0,73.2934,73.42,73.1827,73.3963,37200.0
2015-03-18 14:00:00,92.84,94.01,92.78,93.91,191100.0,73.4279,74.3533,73.3804,74.2742,191100.0
2015-03-18 14:30:00,93.93,94.17,93.85,94.06,92200.0,74.29,74.4798,74.2267,74.3928,92200.0
2015-03-18 15:00:00,94.04,94.55,94.0,94.28,120900.0,74.377,74.7803,74.3453,74.5668,120900.0
2015-03-18 15:30:00,94.28,94.3,94.06,94.2,83400.0,74.5668,74.5826,74.3928,74.5035,83400.0
2015-03-19 09:30:00,93.76,93.8,93.51,93.73,36800.0,74.1555,74.1872,73.9578,74.1318,36800.0
2015-03-19 10:00:00,93.72,93.86,93.65,93.71,34300.0,74.1239,74.2346,74.0685,74.116,34300.0
2015-03-19 10:30:00,93.68,93.68,93.42,93.48,24300.0,74.0923,74.0923,73.8866,73.9341,24300.0
2015-03-19 11:00:00,93.51,93.59,93.44,93.56,13400.0,73.9578,74.0211,73.9024,73.9973,13400.0
2015-03-19 11:30:00,93.48,93.48,93.17,93.25,30900.0,73.9341,73.9341,73.6889,73.7522,30900.0
2015-03-19 12:00:00,93.24,93.33,93.21,93.33,15700.0,73.7443,73.8154,73.7205,73.8154,15700.0
2015-03-19 12:30:00,93.34,93.34,93.18,93.25,22200.0,73.8233,73.8233,73.6968,73.7522,22200.0
2015-03-19 13:00:00,93.25,93.48,93.21,93.46,21100.0,73.7522,73.9341,73.7205,73.9183,21100.0
2015-03-19 13:30:00,93.46,93.46,93.29,93.29,17700.0,73.9183,73.9183,73.7838,73.7838,17700.0
2015-03-19 14:00:00,93.31,93.5,93.28,93.35,20900.0,73.7996,73.9499,73.7759,73.8313,20900.0
2015-03-19 14:30:00,93.37,93.45,93.27,93.4,35700.0,73.8471,73.9103,73.768,73.8708,35700.0
2015-03-19 15:00:00,93.43,93.5,93.29,93.38,32500.0,73.8945,73.9499,73.7838,73.855,32500.0
2015-03-19 15:30:00,93.38,93.49,93.33,93.37,56500.0,73.855,73.942,73.8154,73.8471,56500.0
2015-03-20 09:30:00,93.69,94.08,93.69,93.94,30100.0,74.1002,74.4086,74.1002,74.2979,30100.0
2015-03-20 10:00:00,93.91,94.0,93.9,93.99,17700.0,74.2742,74.3453,74.2663,74.3374,17700.0
2015-03-20 10:30:00,93.98,94.17,93.98,94.15,37200.0,74.3295,74.4798,74.3295,74.464,37200.0
2015-03-20 11:00:00,94.16,94.29,94.16,94.28,49400.0,74.4719,74.5747,74.4719,74.5668,49400.0
2015-03-20 11:30:00,94.25,94.28,94.19,94.25,46600.0,74.5431,74.5668,74.4956,74.5431,46600.0
2015-03-20 12:00:00,94.25,94.31,94.24,94.25,14300.0,74.5431,74.5905,74.5352,74.5431,14300.0
2015-03-20 12:30:00,94.28,94.42,94.27,94.42,22500.0,74.5668,74.6775,74.5589,74.6775,22500.0
2015-03-20 13:00:00,94.42,94.52,94.39,94.46,18400.0,74.6775,74.7566,74.6538,74.7092,18400.0
2015-03-20 13:30:00,94.47,94.49,94.4,94.42,14600.0,74.7171,74.7329,74.6617,74.6775,14600.0
2015-03-20 14:00:00,94.42,94.46,94.35,94.39,19100.0,74.6775,74.7092,74.6222,74.6538,19100.0
2015-03-20 14:30:00,94.39,94.46,94.37,94.46,27900.0,74.6538,74.7092,74.638,74.7092,27900.0
2015-03-20 15:00:00,94.49,94.5,94.21,94.27,45500.0,74.7329,74.7408,74.5114,74.5589,45500.0
2015-03-20 15:30:00,94.27,94.43,94.24,94.29,650500.0,74.5589,74.6854,74.5352,74.5747,650500.0
2015-03-23 09:30:00,94.26,94.7,94.26,94.58,27300.0,74.551,74.899,74.551,74.8041,27300.0
2015-03-23 10:00:00,94.59,94.74,94.58,94.63,41700.0,74.812,74.9306,74.8041,74.8436,41700.0
2015-03-23 10:30:00,94.62,94.63,94.5,94.58,20500.0,74.8357,74.8436,74.7408,74.8041,20500.0
2015-03-23 11:00:00,94.58,94.6,94.5,94.51,23900.0,74.8041,74.8199,74.7408,74.7487,23900.0
2015-03-23 11:30:00,94.5,94.55,94.47,94.54,19400.0,74.7408,74.7803,74.7171,74.7724,19400.0
2015-03-23 12:00:00,94.49,94.52,94.43,94.48,23400.0,74.7329,74.7566,74.6854,74.725,23400.0
2015-03-23 12:30:00,94.48,94.61,94.48,94.54,13500.0,74.725,74.8278,74.725,74.7724,13500.0
2015-03-23 13:00:00,94.53,94.54,94.49,94.49,15100.0,74.7645,74.7724,74.7329,74.7329,15100.0
2015-03-23 13:30:00,94.47,94.56,94.45,94.52,10400.0,74.7171,74.7883,74.7013,74.7566,10400.0
2015-03-23 14:00:00,94.49,94.64,94.49,94.62,19100.0,74.7329,74.8515,74.7329,74.8357,19100.0
2015-03-23 14:30:00,94.62,94.62,94.48,94.5,388400.0,74.8357,74.8357,74.725,74.7408,388400.0
2015-03-23 15:00:00,94.49,94.55,94.44,94.47,35700.0,74.7329,74.7803,74.6933,74.7171,35700.0
2015-03-23 15:30:00,94.48,94.49,94.2,94.2,68000.0,74.725,74.7329,74.5035,74.5035,68000.0
2015-03-24 09:30:00,94.08,94.19,93.84,94.03,42300.0,74.4086,74.4956,74.2188,74.3691,42300.0
2015-03-24 10:00:00,94.07,94.15,93.96,94.02,33000.0,74.4007,74.464,74.3137,74.3612,33000.0
2015-03-24 10:30:00,94.03,94.03,93.9,93.98,34100.0,74.3691,74.3691,74.2663,74.3295,34100.0
2015-03-24 11:00:00,93.91,94.17,93.91,94.12,40400.0,74.2742,74.4798,74.2742,74.4403,40400.0
2015-03-24 11:30:00,94.13,94.15,94.01,94.12,334200.0,74.4482,74.464,74.3533,74.4403,334200.0
2015-03-24 12:00:00,94.04,94.13,93.99,93.99,34700.0,74.377,74.4482,74.3374,74.3374,34700.0
2015-03-24 12:30:00,93.99,93.99,93.81,93.86,32400.0,74.3374,74.3374,74.1951,74.2346,32400.0
2015-03-24 13:00:00,93.81,93.92,93.71,93.71,59500.0,74.1951,74.2821,74.116,74.116,59500.0
2015-03-24 13:30:00,93.72,93.86,93.7,93.83,22600.0,74.1239,74.2346,74.1081,74.2109,22600.0
2015-03-24 14:00:00,93.82,93.82,93.62,93.67,37400.0,74.203,74.203,74.0448,74.0843,37400.0
2015-03-24 14:30:00,93.64,93.72,93.6,93.7,29700.0,74.0606,74.1239,74.029,74.1081,29700.0
2015-03-24 15:00:00,93.7,93.8,93.59,93.6,53500.0,74.1081,74.1872,74.0211,74.029,53500.0
2015-03-24 15:30:00,93.6,93.69,93.48,93.5,59900.0,74.029,74.1002,73.9341,73.9499,59900.0
2015-03-25 09:30:00,93.17,93.28,92.86,93.06,47500.0,74.1222,74.2097,73.8756,74.0347,47500.0
2015-03-25 10:00:00,93.05,93.21,93.02,93.15,19800.0,74.0267,74.154,74.0028,74.1063,19800.0
2015-03-25 10:30:00,93.13,93.13,92.91,93.11,23600.0,74.0904,74.0904,73.9153,74.0744,23600.0
2015-03-25 11:00:00,93.14,93.2,92.94,93.03,19600.0,74.0983,74.146,73.9392,74.0108,19600.0
2015-03-25 11:30:00,93.02,93.02,92.5,92.62,60300.0,74.0028,74.0028,73.5892,73.6846,60300.0
2015-03-25 12:00:00,92.6,92.64,92.43,92.55,36600.0,73.6687,73.7005,73.5335,73.6289,36600.0
2015-03-25 12:30:00,92.51,92.54,92.4,92.53,34400.0,73.5971,73.621,73.5096,73.613,34400.0
2015-03-25 13:00:00,92.52,92.53,92.32,92.48,29300.0,73.6051,73.613,73.446,73.5732,29300.0
2015-03-25 13:30:00,92.47,92.62,92.41,92.54,46300.0,73.5653,73.6846,73.5176,73.621,46300.0
2015-03-25 14:00:00,92.5,92.59,92.45,92.59,32600.0,73.5892,73.6608,73.5494,73.6608,32600.0
2015-03-25 14:30:00,92.6,92.6,92.43,92.5,52000.0,73.6687,73.6687,73.5335,73.5892,52000.0
2015-03-25 15:00:00,92.49,92.49,92.25,92.27,55800.0,73.5812,73.5812,73.3903,73.4062,55800.0
2015-03-25 15:30:00,92.26,92.3,92.04,92.04,205300.0,73.3982,73.43,73.2232,73.2232,205300.0
2015-03-26 09:30:00,91.83,92.03,91.7,91.7,55600.0,73.0561,73.2152,72.9527,72.9527,55600.0
2015-03-26 10:00:00,91.73,91.75,91.43,91.71,47900.0,72.9766,72.9925,72.7379,72.9607,47900.0
2015-03-26 10:30:00,91.68,91.86,91.61,91.81,89000.0,72.9368,73.08,72.8811,73.0402,89000.0
2015-03-26 11:00:00,91.78,91.78,91.58,91.77,27000.0,73.0163,73.0163,72.8572,73.0084,27000.0
2015-03-26 11:30:00,91.75,92.02,91.75,92.02,18800.0,72.9925,73.2073,72.9925,73.2073,18800.0
2015-03-26 12:00:00,92.04,92.06,91.87,91.91,15600.0,73.2232,73.2391,73.088,73.1198,15600.0
2015-03-26 12:30:00,91.9,92.04,91.82,92.02,13600.0,73.1118,73.2232,73.0482,73.2073,13600.0
2015-03-26 13:00:00,92.01,92.02,91.78,91.96,20000.0,73.1993,73.2073,73.0163,73.1596,20000.0
2015-03-26 13:30:00,91.95,92.25,91.93,92.24,50000.0,73.1516,73.3903,73.1357,73.3823,50000.0
2015-03-26 14:00:00,92.22,92.23,92.01,92.01,69800.0,73.3664,73.3744,73.1993,73.1993,69800.0
2015-03-26 14:30:00,92.03,92.13,91.88,91.88,69400.0,73.2152,73.2948,73.0959,73.0959,69400.0
2015-03-26 15:00:00,91.87,91.95,91.83,91.9,45300.0,73.088,73.1516,73.0561,73.1118,45300.0
2015-03-26 15:30:00,91.89,92.11,91.79,91.82,61900.0,73.1039,73.2789,73.0243,73.0482,61900.0
2015-03-27 09:30:00,91.83,91.87,91.63,91.79,39400.0,73.0561,73.088,72.897,73.0243,39400.0
2015-03-27 10:00:00,91.81,91.94,91.6,91.81,30800.0,73.0402,73.1436,72.8731,73.0402,30800.0
2015-03-27 10:30:00,91.85,92.0,91.66,92.0,20200.0,73.072,73.1914,72.9209,73.1914,20200.0
2015-03-27 11:00:00,91.96,92.01,91.86,91.89,17300.0,73.1596,73.1993,73.08,73.1039,17300.0
2015-03-27 11:30:00,91.89,91.95,91.76,91.89,32400.0,73.1039,73.1516,73.0004,73.1039,32400.0
2015-03-27 12:00:00,91.9,91.9,91.71,91.76,19700.0,73.1118,73.1118,72.9607,73.0004,19700.0
2015-03-27 12:30:00,91.75,91.88,91.75,91.87,17000.0,72.9925,73.0959,72.9925,73.088,17000.0
2015-03-27 13:00:00,91.86,91.88,91.75,91.79,20100.0,73.08,73.0959,72.9925,73.0243,20100.0
2015-03-27 13:30:00,91.79,91.9,91.76,91.84,26800.0,73.0243,73.1118,73.0004,73.0641,26800.0
2015-03-27 14:00:00,91.85,91.9,91.77,91.82,33600.0,73.072,73.1118,73.0084,73.0482,33600.0
2015-03-27 14:30:00,91.84,91.84,91.75,91.82,32800.0,73.0641,73.0641,72.9925,73.0482,32800.0
2015-03-27 15:00:00,91.82,91.92,91.78,91.81,21700.0,73.0482,73.1277,73.0163,73.0402,21700.0
2015-03-27 15:30:00,91.82,91.96,91.81,91.9,116600.0,73.0482,73.1596,73.0402,73.1118,116600.0
2015-03-30 09:30:00,92.48,93.03,92.48,92.97,95300.0,73.5732,74.0108,73.5732,73.9631,95300.0
2015-03-30 10:00:00,92.99,93.02,92.9,92.96,34400.0,73.979,74.0028,73.9074,73.9551,34400.0
2015-03-30 10:30:00,92.96,93.11,92.92,93.07,33000.0,73.9551,74.0744,73.9233,74.0426,33000.0
2015-03-30 11:00:00,93.05,93.07,92.96,93.04,37500.0,74.0267,74.0426,73.9551,74.0188,37500.0
2015-03-30 11:30:00,93.06,93.11,93.04,93.08,23500.0,74.0347,74.0744,74.0188,74.0506,23500.0
2015-03-30 12:00:00,93.09,93.21,93.07,93.15,45700.0,74.0585,74.154,74.0426,74.1063,45700.0
2015-03-30 12:30:00,93.17,93.23,93.12,93.2,9000.0,74.1222,74.1699,74.0824,74.146,9000.0
2015-03-30 13:00:00,93.21,93.31,93.2,93.3,12300.0,74.154,74.2336,74.146,74.2256,12300.0
2015-03-30 13:30:00,93.3,93.34,93.2,93.24,28800.0,74.2256,74.2574,74.146,74.1779,28800.0
2015-03-30 14:00:00,93.25,93.38,93.25,93.31,15100.0,74.1858,74.2892,74.1858,74.2336,15100.0
2015-03-30 14:30:00,93.32,93.43,93.32,93.42,31500.0,74.2415,74.329,74.2415,74.3211,31500.0
2015-03-30 15:00:00,93.42,93.44,93.32,93.35,24500.0,74.3211,74.337,74.2415,74.2654,24500.0
2015-03-30 15:30:00,93.35,93.41,93.23,93.23,51100.0,74.2654,74.3131,74.1699,74.1699,51100.0
2015-03-31 09:30:00,92.81,92.83,92.62,92.78,37100.0,73.8358,73.8517,73.6846,73.8119,37100.0
2015-03-31 10:00:00,92.78,92.95,92.78,92.9,47300.0,73.8119,73.9472,73.8119,73.9074,47300.0
2015-03-31 10:30:00,92.91,93.0,92.85,92.86,17700.0,73.9153,73.9869,73.8676,73.8756,17700.0
2015-03-31 11:00:00,92.91,93.1,92.89,93.0,33700.0,73.9153,74.0665,73.8994,73.9869,33700.0
2015-03-31 11:30:00,92.98,92.98,92.8,92.81,69500.0,73.971,73.971,73.8278,73.8358,69500.0
2015-03-31 12:00:00,92.77,92.85,92.73,92.83,23000.0,73.804,73.8676,73.7721,73.8517,23000.0
2015-03-31 12:30:00,92.84,92.91,92.81,92.87,39800.0,73.8596,73.9153,73.8358,73.8835,39800.0
2015-03-31 13:00:00,92.89,92.99,92.88,92.97,27800.0,73.8994,73.979,73.8915,73.9631,27800.0
2015-03-31 13:30:00,92.97,93.07,92.88,92.9,36400.0,73.9631,74.0426,73.8915,73.9074,36400.0
2015-03-31 14:00:00,92.93,92.97,92.88,92.89,27600.0,73.9312,73.9631,73.8915,73.8994,27600.0
2015-03-31 14:30:00,92.9,92.95,92.82,92.94,24800.0,73.9074,73.9472,73.8437,73.9392,24800.0
2015-03-31 15:00:00,92.94,92.94,92.48,92.56,61400.0,73.9392,73.9392,73.5732,73.6369,61400.0
2015-03-31 15:30:00,92.55,92.71,92.43,92.53,157700.0,73.6289,73.7562,73.5335,73.613,157700.0
2015-04-01 09:30:00,92.52,92.52,91.83,91.95,44500.0,73.6051,73.6051,73.0561,73.1516,44500.0
2015-04-01 10:00:00,91.94,92.16,91.9,92.07,104600.0,73.1436,73.3187,73.1118,73.2471,104600.0
2015-04-01 10:30:00,92.13,92.41,92.01,92.31,43700.0,73.2948,73.5176,73.1993,73.438,43700.0
2015-04-01 11:00:00,92.38,92.46,92.26,92.26,56600.0,73.4937,73.5573,73.3982,73.3982,56600.0
2015-04-01 11:30:00,92.26,92.35,92.2,92.25,112000.0,73.3982,73.4698,73.3505,73.3903,112000.0
2015-04-01 12:00:00,92.25,92.25,92.06,92.21,42500.0,73.3903,73.3903,73.2391,73.3584,42500.0
2015-04-01 12:30:00,92.19,92.36,92.16,92.32,27000.0,73.3425,73.4778,73.3187,73.446,27000.0
2015-04-01 13:00:00,92.24,92.34,92.21,92.3,14200.0,73.3823,73.4619,73.3584,73.43,14200.0
2015-04-01 13:30:00,92.31,92.46,92.27,92.38,77900.0,73.438,73.5573,73.4062,73.4937,77900.0
2015-04-01 14:00:00,92.38,92.39,92.15,92.17,142100.0,73.4937,73.5016,73.3107,73.3266,142100.0
2015-04-01 14:30:00,92.16,92.29,92.11,92.21,71300.0,73.3187,73.4221,73.2789,73.3584,71300.0
2015-04-01 15:00:00,92.22,92.22,92.05,92.15,39200.0,73.3664,73.3664,73.2312,73.3107,39200.0
2015-04-01 15:30:00,92.14,92.33,92.09,92.28,87300.0,73.3028,73.4539,73.263,73.4141,87300.0
2015-04-02 09:30:00,92.18,92.86,92.17,92.79,50200.0,73.3346,73.8756,73.3266,73.8199,50200.0
2015-04-02 10:00:00,92.84,92.89,92.71,92.73,30300.0,73.8596,73.8994,73.7562,73.7721,30300.0
2015-04-02 10:30:00,92.74,92.74,92.6,92.67,42600.0,73.7801,73.7801,73.6687,73.7244,42600.0
2015-04-02 11:00:00,92.68,92.75,92.63,92.68,24200.0,73.7324,73.788,73.6926,73.7324,24200.0
2015-04-02 11:30:00,92.67,92.72,92.53,92.57,51800.0,73.7244,73.7642,73.613,73.6448,51800.0
2015-04-02 12:00:00,92.53,92.56,92.4,92.52,27600.0,73.613,73.6369,73.5096,73.6051,27600.0
2015-04-02 12:30:00,92.53,92.63,92.53,92.59,21800.0,73.613,73.6926,73.613,73.6608,21800.0
2015-04-02 13:00:00,92.59,92.68,92.55,92.62,11800.0,73.6608,73.7324,73.6289,73.6846,11800.0
2015-04-02 13:30:00,92.63,92.69,92.52,92.64,33100.0,73.6926,73.7403,73.6051,73.7005,33100.0
2015-04-02 14:00:00,92.63,92.79,92.59,92.72,36100.0,73.6926,73.8199,73.6608,73.7642,36100.0
2015-04-02 14:30:00,92.71,92.72,92.55,92.62,47500.0,73.7562,73.7642,73.6289,73.6846,47500.0
2015-04-02 15:00:00,92.61,92.66,92.55,92.63,55300.0,73.6767,73.7164,73.6289,73.6926,55300.0
2015-04-02 15:30:00,92.64,92.77,92.6,92.63,154600.0,73.7005,73.804,73.6687,73.6926,154600.0
2015-04-06 09:30:00,92.22,92.75,92.2,92.68,47100.0,73.3664,73.788,73.3505,73.7324,47100.0
2015-04-06 10:00:00,92.75,93.13,92.72,93.13,55700.0,73.788,74.0904,73.7642,74.0904,55700.0
2015-04-06 10:30:00,93.15,93.24,93.12,93.2,84100.0,74.1063,74.1779,74.0824,74.146,84100.0
2015-04-06 11:00:00,93.21,93.33,93.21,93.28,44000.0,74.154,74.2495,74.154,74.2097,44000.0
2015-04-06 11:30:00,93.29,93.45,93.29,93.38,39200.0,74.2176,74.3449,74.2176,74.2892,39200.0
2015-04-06 12:00:00,93.41,93.57,93.38,93.52,87700.0,74.3131,74.4404,74.2892,74.4006,87700.0
2015-04-06 12:30:00,93.52,93.57,93.5,93.55,30700.0,74.4006,74.4404,74.3847,74.4245,30700.0
2015-04-06 13:00:00,93.55,93.62,93.54,93.6,28900.0,74.4245,74.4802,74.4165,74.4643,28900.0
2015-04-06 13:30:00,93.61,93.63,93.53,93.55,23200.0,74.4722,74.4881,74.4086,74.4245,23200.0
2015-04-06 14:00:00,93.56,93.59,93.5,93.56,58700.0,74.4324,74.4563,74.3847,74.4324,58700.0
2015-04-06 14:30:00,93.57,93.65,93.57,93.61,30800.0,74.4404,74.504,74.4404,74.4722,30800.0
2015-04-06 15:00:00,93.63,93.63,93.43,93.45,62500.0,74.4881,74.4881,74.329,74.3449,62500.0
2015-04-06 15:30:00,93.45,93.49,93.29,93.32,84500.0,74.3449,74.3768,74.2176,74.2415,84500.0
2015-04-07 09:30:00,93.36,93.58,93.32,93.34,63000.0,74.2733,74.4484,74.2415,74.2574,63000.0
2015-04-07 10:00:00,93.37,93.48,93.19,93.42,37800.0,74.2813,74.3688,74.1381,74.3211,37800.0
2015-04-07 10:30:00,93.45,93.59,93.45,93.49,22700.0,74.3449,74.4563,74.3449,74.3768,22700.0
2015-04-07 11:00:00,93.5,93.51,93.38,93.46,31100.0,74.3847,74.3927,74.2892,74.3529,31100.0
2015-04-07 11:30:00,93.48,93.53,93.47,93.5,13700.0,74.3688,74.4086,74.3608,74.3847,13700.0
2015-04-07 12:00:00,93.52,93.57,93.51,93.57,8500.0,74.4006,74.4404,74.3927,74.4404,8500.0
2015-04-07 12:30:00,93.56,93.58,93.45,93.48,22000.0,74.4324,74.4484,74.3449,74.3688,22000.0
2015-04-07 13:00:00,93.48,93.53,93.47,93.5,44200.0,74.3688,74.4086,74.3608,74.3847,44200.0
2015-04-07 13:30:00,93.51,93.52,93.34,93.39,34900.0,74.3927,74.4006,74.2574,74.2972,34900.0
2015-04-07 14:00:00,93.39,93.52,93.39,93.52,21900.0,74.2972,74.4006,74.2972,74.4006,21900.0
2015-04-07 14:30:00,93.51,93.54,93.45,93.45,36700.0,74.3927,74.4165,74.3449,74.3449,36700.0
2015-04-07 15:00:00,93.45,93.45,93.26,93.31,46900.0,74.3449,74.3449,74.1938,74.2336,46900.0
2015-04-07 15:30:00,93.31,93.34,93.04,93.04,109300.0,74.2336,74.2574,74.0188,74.0188,109300.0
2015-04-08 09:30:00,92.99,93.49,92.99,93.45,53000.0,73.979,74.3768,73.979,74.3449,53000.0
2015-04-08 10:00:00,93.46,93.49,93.33,93.4,9600.0,74.3529,74.3768,74.2495,74.3052,9600.0
2015-04-08 10:30:00,93.38,93.38,92.92,93.08,34000.0,74.2892,74.2892,73.9233,74.0506,34000.0
2015-04-08 11:00:00,93.07,93.22,93.03,93.13,24100.0,74.0426,74.162,74.0108,74.0904,24100.0
2015-04-08 11:30:00,93.18,93.31,93.13,93.25,25900.0,74.1301,74.2336,74.0904,74.1858,25900.0
2015-04-08 12:00:00,93.25,93.26,93.14,93.14,99500.0,74.1858,74.1938,74.0983,74.0983,99500.0
2015-04-08 12:30:00,93.12,93.22,93.1,93.18,32000.0,74.0824,74.162,74.0665,74.1301,32000.0
2015-04-08 13:00:00,93.18,93.22,93.08,93.15,26900.0,74.1301,74.162,74.0506,74.1063,26900.0
2015-04-08 13:30:00,93.13,93.22,93.11,93.2,34600.0,74.0904,74.162,74.0744,74.146,34600.0
2015-04-08 14:00:00,93.17,93.41,92.83,93.24,247700.0,74.1222,74.3131,73.8517,74.1779,247700.0
2015-04-08 14:30:00,93.25,93.26,93.06,93.11,73000.0,74.1858,74.1938,74.0347,74.0744,73000.0
2015-04-08 15:00:00,93.12,93.17,93.04,93.12,27500.0,74.0824,74.1222,74.0188,74.0824,27500.0
2015-04-08 15:30:00,93.1,93.22,93.07,93.15,65000.0,74.0665,74.162,74.0426,74.1063,65000.0
2015-04-09 09:30:00,93.15,93.41,93.08,93.11,28500.0,74.1063,74.3131,74.0506,74.0744,28500.0
2015-04-09 10:00:00,93.16,93.31,93.06,93.18,17900.0,74.1142,74.2336,74.0347,74.1301,17900.0
2015-04-09 10:30:00,93.23,93.23,92.94,93.1,15500.0,74.1699,74.1699,73.9392,74.0665,15500.0
2015-04-09 11:00:00,93.08,93.08,92.87,93.06,71300.0,74.0506,74.0506,73.8835,74.0347,71300.0
2015-04-09 11:30:00,93.04,93.21,93.04,93.18,20600.0,74.0188,74.154,74.0188,74.1301,20600.0
2015-04-09 12:00:00,93.19,93.35,93.16,93.32,36900.0,74.1381,74.2654,74.1142,74.2415,36900.0
2015-04-09 12:30:00,93.3,93.38,93.27,93.37,22000.0,74.2256,74.2892,74.2017,74.2813,22000.0
2015-04-09 13:00:00,93.38,93.47,93.32,93.47,70000.0,74.2892,74.3608,74.2415,74.3608,70000.0
2015-04-09 13:30:00,93.44,93.44,93.32,93.35,55900.0,74.337,74.337,74.2415,74.2654,55900.0
2015-04-09 14:00:00,93.34,93.41,93.32,93.38,22000.0,74.2574,74.3131,74.2415,74.2892,22000.0
2015-04-09 14:30:00,93.35,93.52,93.33,93.5,41900.0,74.2654,74.4006,74.2495,74.3847,41900.0
2015-04-09 15:00:00,93.5,93.81,93.49,93.81,192900.0,74.3847,74.6313,74.3768,74.6313,192900.0
2015-04-09 15:30:00,93.81,93.82,93.62,93.67,82600.0,74.6313,74.6393,74.4802,74.52,82600.0
2015-04-10 09:30:00,93.95,93.97,93.85,93.95,32900.0,74.7427,74.7586,74.6632,74.7427,32900.0
2015-04-10 10:00:00,93.93,94.04,93.91,93.99,27000.0,74.7268,74.8143,74.7109,74.7745,27000.0
2015-04-10 10:30:00,94.02,94.2,94.02,94.12,54500.0,74.7984,74.9416,74.7984,74.878,54500.0
2015-04-10 11:00:00,94.12,94.23,94.11,94.21,21400.0,74.878,74.9655,74.87,74.9496,21400.0
2015-04-10 11:30:00,94.21,94.25,94.15,94.16,34400.0,74.9496,74.9814,74.9018,74.9098,34400.0
2015-04-10 12:00:00,94.17,94.18,94.14,94.17,20700.0,74.9177,74.9257,74.8939,74.9177,20700.0
2015-04-10 12:30:00,94.18,94.23,94.17,94.18,24600.0,74.9257,74.9655,74.9177,74.9257,24600.0
2015-04-10 13:00:00,94.19,94.2,94.11,94.11,15700.0,74.9336,74.9416,74.87,74.87,15700.0
2015-04-10 13:30:00,94.15,94.21,94.14,94.19,24200.0,74.9018,74.9496,74.8939,74.9336,24200.0
2015-04-10 14:00:00,94.19,94.23,94.11,94.14,39200.0,74.9336,74.9655,74.87,74.8939,39200.0
2015-04-10 14:30:00,94.15,94.3,94.13,94.25,79900.0,74.9018,75.0212,74.8859,74.9814,79900.0
2015-04-10 15:00:00,94.26,94.28,94.18,94.25,65400.0,74.9893,75.0052,74.9257,74.9814,65400.0
2015-04-10 15:30:00,94.24,94.32,94.21,94.29,117300.0,74.9734,75.0371,74.9496,75.0132,117300.0
2015-04-13 09:30:00,94.24,94.38,94.2,94.37,28500.0,74.9734,75.0848,74.9416,75.0768,28500.0
2015-04-13 10:00:00,94.38,94.42,94.28,94.39,38600.0,75.0848,75.1166,75.0052,75.0928,38600.0
2015-04-13 10:30:00,94.42,94.43,94.25,94.26,13100.0,75.1166,75.1246,74.9814,74.9893,13100.0
2015-04-13 11:00:00,94.28,94.36,94.28,94.33,28100.0,75.0052,75.0689,75.0052,75.045,28100.0
2015-04-13 11:30:00,94.32,94.41,94.27,94.27,21500.0,75.0371,75.1087,74.9973,74.9973,21500.0
2015-04-13 12:00:00,94.28,94.28,94.17,94.19,46200.0,75.0052,75.0052,74.9177,74.9336,46200.0
2015-04-13 12:30:00,94.2,94.3,94.17,94.27,40700.0,74.9416,75.0212,74.9177,74.9973,40700.0
2015-04-13 13:00:00,94.28,94.28,94.08,94.09,21800.0,75.0052,75.0052,74.8461,74.8541,21800.0
2015-04-13 13:30:00,94.09,94.16,94.04,94.16,21900.0,74.8541,74.9098,74.8143,74.9098,21900.0
2015-04-13 14:00:00,94.16,94.17,94.08,94.1,98600.0,74.9098,74.9177,74.8461,74.862,98600.0
2015-04-13 14:30:00,94.11,94.18,93.96,94.01,66400.0,74.87,74.9257,74.7507,74.7904,66400.0
2015-04-13 15:00:00,94.02,94.1,93.87,93.91,35400.0,74.7984,74.862,74.6791,74.7109,35400.0
2015-04-13 15:30:00,93.88,94.01,93.87,93.87,60600.0,74.687,74.7904,74.6791,74.6791,60600.0
2015-04-14 09:30:00,93.89,94.14,93.84,93.89,47500.0,74.695,74.8939,74.6552,74.695,47500.0
2015-04-14 10:00:00,93.86,93.89,93.63,93.78,15800.0,74.6711,74.695,74.4881,74.6075,15800.0
2015-04-14 10:30:00,93.79,93.89,93.64,93.83,15500.0,74.6154,74.695,74.4961,74.6472,15500.0
2015-04-14 11:00:00,93.83,94.16,93.76,94.02,54600.0,74.6472,74.9098,74.5916,74.7984,54600.0
2015-04-14 11:30:00,94.06,94.14,94.02,94.12,27000.0,74.8302,74.8939,74.7984,74.878,27000.0
2015-04-14 12:00:00,94.14,94.21,94.12,94.2,20200.0,74.8939,74.9496,74.878,74.9416,20200.0
2015-04-14 12:30:00,94.22,94.35,94.22,94.25,79300.0,74.9575,75.0609,74.9575,74.9814,79300.0
2015-04-14 13:00:00,94.25,94.29,94.21,94.23,17500.0,74.9814,75.0132,74.9496,74.9655,17500.0
2015-04-14 13:30:00,94.24,94.29,94.19,94.25,19600.0,74.9734,75.0132,74.9336,74.9814,19600.0
2015-04-14 14:00:00,94.24,94.25,94.16,94.23,22500.0,74.9734,74.9814,74.9098,74.9655,22500.0
2015-04-14 14:30:00,94.22,94.23,94.1,94.2,21100.0,74.9575,74.9655,74.862,74.9416,21100.0
2015-04-14 15:00:00,94.24,94.31,94.2,94.22,88600.0,74.9734,75.0291,74.9416,74.9575,88600.0
2015-04-14 15:30:00,94.22,94.3,94.12,94.23,96200.0,74.9575,75.0212,74.878,74.9655,96200.0
2015-04-15 09:30:00,94.53,94.88,94.44,94.79,29400.0,75.2041,75.4826,75.1325,75.411,29400.0
2015-04-15 10:00:00,94.79,94.82,94.71,94.72,17900.0,75.411,75.4348,75.3473,75.3553,17900.0
2015-04-15 10:30:00,94.76,94.91,94.76,94.88,22100.0,75.3871,75.5064,75.3871,75.4826,22100.0
2015-04-15 11:00:00,94.9,94.91,94.72,94.79,20500.0,75.4985,75.5064,75.3553,75.411,20500.0
2015-04-15 11:30:00,94.78,94.8,94.67,94.79,20800.0,75.403,75.4189,75.3155,75.411,20800.0
2015-04-15 12:00:00,94.79,94.85,94.77,94.84,18400.0,75.411,75.4587,75.3951,75.4508,18400.0
2015-04-15 12:30:00,94.83,94.89,94.75,94.89,18900.0,75.4428,75.4905,75.3792,75.4905,18900.0
2015-04-15 13:00:00,94.88,95.06,94.86,95.06,37200.0,75.4826,75.6258,75.4667,75.6258,37200.0
2015-04-15 13:30:00,95.08,95.09,94.97,94.99,15700.0,75.6417,75.6496,75.5542,75.5701,15700.0
2015-04-15 14:00:00,94.98,95.06,94.94,94.96,18200.0,75.5621,75.6258,75.5303,75.5462,18200.0
2015-04-15 14:30:00,94.98,95.08,94.94,95.02,40900.0,75.5621,75.6417,75.5303,75.594,40900.0
2015-04-15 15:00:00,95.03,95.03,94.92,94.99,18000.0,75.6019,75.6019,75.5144,75.5701,18000.0
2015-04-15 15:30:00,94.99,95.0,94.77,94.78,53000.0,75.5701,75.578,75.3951,75.403,53000.0
2015-04-16 09:30:00,94.65,94.65,94.41,94.46,28400.0,75.2996,75.2996,75.1087,75.1484,28400.0
2015-04-16 10:00:00,94.46,94.54,94.43,94.46,15600.0,75.1484,75.2121,75.1246,75.1484,15600.0
2015-04-16 10:30:00,94.42,94.67,94.4,94.58,20700.0,75.1166,75.3155,75.1007,75.2439,20700.0
2015-04-16 11:00:00,94.59,94.68,94.57,94.6,42400.0,75.2519,75.3235,75.236,75.2598,42400.0
2015-04-16 11:30:00,94.62,94.64,94.49,94.54,34200.0,75.2757,75.2916,75.1723,75.2121,34200.0
2015-04-16 12:00:00,94.56,94.72,94.56,94.68,13600.0,75.228,75.3553,75.228,75.3235,13600.0
2015-04-16 12:30:00,94.68,94.72,94.64,94.7,17100.0,75.3235,75.3553,75.2916,75.3394,17100.0
2015-04-16 13:00:00,94.69,94.78,94.66,94.74,17800.0,75.3314,75.403,75.3076,75.3712,17800.0
2015-04-16 13:30:00,94.73,95.0,94.72,94.98,41100.0,75.3632,75.578,75.3553,75.5621,41100.0
2015-04-16 14:00:00,94.99,94.99,94.88,94.92,33200.0,75.5701,75.5701,75.4826,75.5144,33200.0
2015-04-16 14:30:00,94.91,94.97,94.86,94.86,31600.0,75.5064,75.5542,75.4667,75.4667,31600.0
2015-04-16 15:00:00,94.86,94.87,94.66,94.68,41500.0,75.4667,75.4746,75.3076,75.3235,41500.0
2015-04-16 15:30:00,94.68,94.79,94.63,94.66,54500.0,75.3235,75.411,75.2837,75.3076,54500.0
2015-04-17 09:30:00,94.2,94.2,93.81,93.85,124700.0,74.9416,74.9416,74.6313,74.6632,124700.0
2015-04-17 10:00:00,93.86,93.89,93.59,93.67,94600.0,74.6711,74.695,74.4563,74.52,94600.0
2015-04-17 10:30:00,93.67,93.9,93.64,93.66,38700.0,74.52,74.7029,74.4961,74.512,38700.0
2015-04-17 11:00:00,93.63,93.78,93.54,93.74,58100.0,74.4881,74.6075,74.4165,74.5756,58100.0
2015-04-17 11:30:00,93.75,93.79,93.6,93.74,103100.0,74.5836,74.6154,74.4643,74.5756,103100.0
2015-04-17 12:00:00,93.74,93.78,93.64,93.65,30100.0,74.5756,74.6075,74.4961,74.504,30100.0
2015-04-17 12:30:00,93.64,93.74,93.62,93.71,33600.0,74.4961,74.5756,74.4802,74.5518,33600.0
2015-04-17 13:00:00,93.71,93.79,93.63,93.65,21400.0,74.5518,74.6154,74.4881,74.504,21400.0
2015-04-17 13:30:00,93.6,93.61,93.32,93.35,98700.0,74.4643,74.4722,74.2415,74.2654,98700.0
2015-04-17 14:00:00,93.35,93.4,93.19,93.32,41500.0,74.2654,74.3052,74.1381,74.2415,41500.0
2015-04-17 14:30:00,93.31,93.42,93.26,93.35,36800.0,74.2336,74.3211,74.1938,74.2654,36800.0
2015-04-17 15:00:00,93.34,93.5,93.32,93.46,274100.0,74.2574,74.3847,74.2415,74.3529,274100.0
2015-04-17 15:30:00,93.47,93.72,93.46,93.61,109000.0,74.3608,74.5597,74.3529,74.4722,109000.0
2015-04-20 09:30:00,94.03,94.52,94.03,94.42,34000.0,74.8064,75.1962,74.8064,75.1166,34000.0
2015-04-20 10:00:00,94.48,94.49,94.36,94.43,18100.0,75.1644,75.1723,75.0689,75.1246,18100.0
2015-04-20 10:30:00,94.46,94.55,94.41,94.54,50800.0,75.1484,75.22,75.1087,75.2121,50800.0
2015-04-20 11:00:00,94.55,94.61,94.47,94.47,24200.0,75.22,75.2678,75.1564,75.1564,24200.0
2015-04-20 11:30:00,94.47,94.51,94.45,94.48,23000.0,75.1564,75.1882,75.1405,75.1644,23000.0
2015-04-20 12:00:00,94.49,94.52,94.46,94.5,19900.0,75.1723,75.1962,75.1484,75.1803,19900.0
2015-04-20 12:30:00,94.48,94.49,94.42,94.45,16200.0,75.1644,75.1723,75.1166,75.1405,16200.0
2015-04-20 13:00:00,94.46,94.5,94.36,94.4,32700.0,75.1484,75.1803,75.0689,75.1007,32700.0
2015-04-20 13:30:00,94.41,94.41,94.3,94.3,32200.0,75.1087,75.1087,75.0212,75.0212,32200.0
2015-04-20 14:00:00,94.29,94.33,94.25,94.33,19100.0,75.0132,75.045,74.9814,75.045,19100.0
2015-04-20 14:30:00,94.33,94.33,94.27,94.33,52400.0,75.045,75.045,74.9973,75.045,52400.0
2015-04-20 15:00:00,94.33,94.43,94.31,94.34,62600.0,75.045,75.1246,75.0291,75.053,62600.0
2015-04-20 15:30:00,94.34,94.39,94.25,94.26,53700.0,75.053,75.0928,74.9814,74.9893,53700.0
2015-04-21 09:30:00,94.53,94.64,94.16,94.18,120900.0,75.2041,75.2916,74.9098,74.9257,120900.0
2015-04-21 10:00:00,94.23,94.25,94.07,94.21,30900.0,74.9655,74.9814,74.8382,74.9496,30900.0
2015-04-21 10:30:00,94.16,94.16,93.99,94.09,21900.0,74.9098,74.9098,74.7745,74.8541,21900.0
2015-04-21 11:00:00,94.08,94.22,94.07,94.1,13100.0,74.8461,74.9575,74.8382,74.862,13100.0
2015-04-21 11:30:00,94.07,94.13,93.9,93.97,14300.0,74.8382,74.8859,74.7029,74.7586,14300.0
2015-04-21 12:00:00,93.98,94.0,93.92,93.97,9000.0,74.7666,74.7825,74.7188,74.7586,9000.0
2015-04-21 12:30:00,93.96,94.0,93.92,93.95,11500.0,74.7507,74.7825,74.7188,74.7427,11500.0
2015-04-21 13:00:00,93.96,94.03,93.94,93.97,12500.0,74.7507,74.8064,74.7348,74.7586,12500.0
2015-04-21 13:30:00,93.99,93.99,93.78,93.78,27600.0,74.7745,74.7745,74.6075,74.6075,27600.0
2015-04-21 14:00:00,93.77,93.94,93.67,93.93,32100.0,74.5995,74.7348,74.52,74.7268,32100.0
2015-04-21 14:30:00,93.96,93.96,93.85,93.91,19900.0,74.7507,74.7507,74.6632,74.7109,19900.0
2015-04-21 15:00:00,93.91,93.93,93.79,93.84,19000.0,74.7109,74.7268,74.6154,74.6552,19000.0
2015-04-21 15:30:00,93.84,93.9,93.77,93.86,55300.0,74.6552,74.7029,74.5995,74.6711,55300.0
2015-04-22 09:30:00,94.05,94.07,93.71,93.78,28500.0,74.8223,74.8382,74.5518,74.6075,28500.0
2015-04-22 10:00:00,93.79,93.89,93.55,93.76,34000.0,74.6154,74.695,74.4245,74.5916,34000.0
2015-04-22 10:30:00,93.78,94.17,93.75,94.12,75200.0,74.6075,74.9177,74.5836,74.878,75200.0
2015-04-22 11:00:00,94.14,94.15,94.02,94.07,18200.0,74.8939,74.9018,74.7984,74.8382,18200.0
2015-04-22 11:30:00,94.1,94.13,94.02,94.11,13200.0,74.862,74.8859,74.7984,74.87,13200.0
2015-04-22 12:00:00,94.13,94.13,94.01,94.1,10300.0,74.8859,74.8859,74.7904,74.862,10300.0
2015-04-22 12:30:00,94.13,94.24,94.11,94.19,8900.0,74.8859,74.9734,74.87,74.9336,8900.0
2015-04-22 13:00:00,94.2,94.26,94.15,94.24,14200.0,74.9416,74.9893,74.9018,74.9734,14200.0
2015-04-22 13:30:00,94.23,94.38,94.22,94.35,26900.0,74.9655,75.0848,74.9575,75.0609,26900.0
2015-04-22 14:00:00,94.34,94.43,94.31,94.31,43900.0,75.053,75.1246,75.0291,75.0291,43900.0
2015-04-22 14:30:00,94.32,94.36,94.29,94.3,24900.0,75.0371,75.0689,75.0132,75.0212,24900.0
2015-04-22 15:00:00,94.28,94.38,94.28,94.37,16400.0,75.0052,75.0848,75.0052,75.0768,16400.0
2015-04-22 15:30:00,94.38,94.38,94.21,94.29,46700.0,75.0848,75.0848,74.9496,75.0132,46700.0
2015-04-23 09:30:00,94.15,94.38,94.12,94.37,23700.0,74.9018,75.0848,74.878,75.0768,23700.0
2015-04-23 10:00:00,94.36,94.47,94.18,94.3,24000.0,75.0689,75.1564,74.9257,75.0212,24000.0
2015-04-23 10:30:00,94.32,94.36,94.26,94.26,28600.0,75.0371,75.0689,74.9893,74.9893,28600.0
2015-04-23 11:00:00,94.27,94.39,94.27,94.38,47700.0,74.9973,75.0928,74.9973,75.0848,47700.0
2015-04-23 11:30:00,94.37,94.75,94.35,94.68,60500.0,75.0768,75.3792,75.0609,75.3235,60500.0
2015-04-23 12:00:00,94.66,94.72,94.64,94.71,43400.0,75.3076,75.3553,75.2916,75.3473,43400.0
2015-04-23 12:30:00,94.7,94.92,94.66,94.87,67100.0,75.3394,75.5144,75.3076,75.4746,67100.0
2015-04-23 13:00:00,94.89,94.9,94.81,94.83,24000.0,75.4905,75.4985,75.4269,75.4428,24000.0
2015-04-23 13:30:00,94.83,94.87,94.76,94.86,36600.0,75.4428,75.4746,75.3871,75.4667,36600.0
2015-04-23 14:00:00,94.84,94.85,94.75,94.75,33100.0,75.4508,75.4587,75.3792,75.3792,33100.0
2015-04-23 14:30:00,94.75,94.78,94.7,94.77,82700.0,75.3792,75.403,75.3394,75.3951,82700.0
2015-04-23 15:00:00,94.76,94.89,94.74,94.83,169000.0,75.3871,75.4905,75.3712,75.4428,169000.0
2015-04-23 15:30:00,94.82,94.82,94.59,94.59,113600.0,75.4348,75.4348,75.2519,75.2519,113600.0
2015-04-24 09:30:00,94.6,94.6,94.33,94.48,82600.0,75.2598,75.2598,75.045,75.1644,82600.0
2015-04-24 10:00:00,94.47,94.48,94.34,94.43,12900.0,75.1564,75.1644,75.053,75.1246,12900.0
2015-04-24 10:30:00,94.44,94.46,94.36,94.4,26000.0,75.1325,75.1484,75.0689,75.1007,26000.0
2015-04-24 11:00:00,94.37,94.49,94.37,94.47,7000.0,75.0768,75.1723,75.0768,75.1564,7000.0
2015-04-24 11:30:00,94.48,94.52,94.4,94.45,6100.0,75.1644,75.1962,75.1007,75.1405,6100.0
2015-04-24 12:00:00,94.47,94.56,94.47,94.55,11000.0,75.1564,75.228,75.1564,75.22,11000.0
2015-04-24 12:30:00,94.57,94.59,94.49,94.51,20400.0,75.236,75.2519,75.1723,75.1882,20400.0
2015-04-24 13:00:00,94.51,94.57,94.46,94.55,7400.0,75.1882,75.236,75.1484,75.22,7400.0
2015-04-24 13:30:00,94.55,94.59,94.51,94.54,11800.0,75.22,75.2519,75.1882,75.2121,11800.0
2015-04-24 14:00:00,94.55,94.56,94.48,94.53,19200.0,75.22,75.228,75.1644,75.2041,19200.0
2015-04-24 14:30:00,94.52,94.54,94.35,94.37,23600.0,75.1962,75.2121,75.0609,75.0768,23600.0
2015-04-24 15:00:00,94.37,94.45,94.36,94.43,23100.0,75.0768,75.1405,75.0689,75.1246,23100.0
2015-04-24 15:30:00,94.44,94.5,94.41,94.49,34500.0,75.1325,75.1803,75.1087,75.1723,34500.0
2015-04-27 09:30:00,94.69,94.79,94.55,94.74,53300.0,75.3314,75.411,75.22,75.3712,53300.0
2015-04-27 10:00:00,94.77,94.82,94.74,94.78,32800.0,75.3951,75.4348,75.3712,75.403,32800.0
2015-04-27 10:30:00,94.8,94.8,94.56,94.59,26300.0,75.4189,75.4189,75.228,75.2519,26300.0
2015-04-27 11:00:00,94.57,94.66,94.53,94.64,10900.0,75.236,75.3076,75.2041,75.2916,10900.0
2015-04-27 11:30:00,94.63,94.7,94.57,94.59,23400.0,75.2837,75.3394,75.236,75.2519,23400.0
2015-04-27 12:00:00,94.59,94.64,94.41,94.43,22300.0,75.2519,75.2916,75.1087,75.1246,22300.0
2015-04-27 12:30:00,94.44,94.44,94.28,94.33,14300.0,75.1325,75.1325,75.0052,75.045,14300.0
2015-04-27 13:00:00,94.33,94.4,94.22,94.37,13900.0,75.045,75.1007,74.9575,75.0768,13900.0
2015-04-27 13:30:00,94.35,94.44,94.33,94.39,19000.0,75.0609,75.1325,75.045,75.0928,19000.0
2015-04-27 14:00:00,94.38,94.46,94.32,94.46,18800.0,75.0848,75.1484,75.0371,75.1484,18800.0
2015-04-27 14:30:00,94.45,94.45,94.29,94.34,27300.0,75.1405,75.1405,75.0132,75.053,27300.0
2015-04-27 15:00:00,94.34,94.41,94.18,94.24,66900.0,75.053,75.1087,74.9257,74.9734,66900.0
2015-04-27 15:30:00,94.23,94.25,94.08,94.15,75000.0,74.9655,74.9814,74.8461,74.9018,75000.0
2015-04-28 09:30:00,94.16,94.31,94.09,94.23,39800.0,74.9098,75.0291,74.8541,74.9655,39800.0
2015-04-28 10:00:00,94.24,94.24,93.72,93.86,67000.0,74.9734,74.9734,74.5597,74.6711,67000.0
2015-04-28 10:30:00,93.86,94.09,93.86,94.06,27500.0,74.6711,74.8541,74.6711,74.8302,27500.0
2015-04-28 11:00:00,94.04,94.26,94.04,94.19,21000.0,74.8143,74.9893,74.8143,74.9336,21000.0
2015-04-28 11:30:00,94.21,94.41,94.2,94.28,24800.0,74.9496,75.1087,74.9416,75.0052,24800.0
2015-04-28 12:00:00,94.31,94.33,94.22,94.28,12500.0,75.0291,75.045,74.9575,75.0052,12500.0
2015-04-28 12:30:00,94.3,94.46,94.3,94.42,50000.0,75.0212,75.1484,75.0212,75.1166,50000.0
2015-04-28 13:00:00,94.4,94.51,94.4,94.43,37800.0,75.1007,75.1882,75.1007,75.1246,37800.0
2015-04-28 13:30:00,94.44,94.53,94.41,94.5,23900.0,75.1325,75.2041,75.1087,75.1803,23900.0
2015-04-28 14:00:00,94.48,94.49,94.37,94.45,21000.0,75.1644,75.1723,75.0768,75.1405,21000.0
2015-04-28 14:30:00,94.43,94.54,94.4,94.51,34200.0,75.1246,75.2121,75.1007,75.1882,34200.0
2015-04-28 15:00:00,94.5,94.63,94.5,94.61,35900.0,75.1803,75.2837,75.1803,75.2678,35900.0
2015-04-28 15:30:00,94.61,94.68,94.54,94.68,54200.0,75.2678,75.3235,75.2121,75.3235,54200.0
2015-04-29 09:30:00,94.26,94.59,94.25,94.48,42500.0,74.9893,75.2519,74.9814,75.1644,42500.0
2015-04-29 10:00:00,94.46,94.48,94.17,94.21,43700.0,75.1484,75.1644,74.9177,74.9496,43700.0
2015-04-29 10:30:00,94.23,94.52,94.23,94.48,24900.0,74.9655,75.1962,74.9655,75.1644,24900.0
2015-04-29 11:00:00,94.47,94.64,94.47,94.53,76900.0,75.1564,75.2916,75.1564,75.2041,76900.0
2015-04-29 11:30:00,94.52,94.56,94.4,94.48,11500.0,75.1962,75.228,75.1007,75.1644,11500.0
2015-04-29 12:00:00,94.5,94.52,94.22,94.22,75900.0,75.1803,75.1962,74.9575,74.9575,75900.0
2015-04-29 12:30:00,94.23,94.47,94.2,94.47,13000.0,74.9655,75.1564,74.9416,75.1564,13000.0
2015-04-29 13:00:00,94.44,94.44,94.27,94.32,27500.0,75.1325,75.1325,74.9973,75.0371,27500.0
2015-04-29 13:30:00,94.34,94.6,94.34,94.53,13700.0,75.053,75.2598,75.053,75.2041,13700.0
2015-04-29 14:00:00,94.53,94.77,94.3,94.7,59800.0,75.2041,75.3951,75.0212,75.3394,59800.0
2015-04-29 14:30:00,94.71,94.85,94.64,94.65,58000.0,75.3473,75.4587,75.2916,75.2996,58000.0
2015-04-29 15:00:00,94.66,94.7,94.45,94.59,30100.0,75.3076,75.3394,75.1405,75.2519,30100.0
2015-04-29 15:30:00,94.59,94.73,94.52,94.57,46100.0,75.2519,75.3632,75.1962,75.236,46100.0
2015-04-30 09:30:00,94.38,94.52,94.05,94.1,105900.0,75.0848,75.1962,74.8223,74.862,105900.0
2015-04-30 10:00:00,94.07,94.2,93.93,94.03,40600.0,74.8382,74.9416,74.7268,74.8064,40600.0
2015-04-30 10:30:00,94.07,94.17,94.01,94.13,20900.0,74.8382,74.9177,74.7904,74.8859,20900.0
2015-04-30 11:00:00,94.13,94.46,94.13,94.42,53700.0,74.8859,75.1484,74.8859,75.1166,53700.0
2015-04-30 11:30:00,94.45,94.55,94.29,94.29,50900.0,75.1405,75.22,75.0132,75.0132,50900.0
2015-04-30 12:00:00,94.27,94.36,94.24,94.3,17900.0,74.9973,75.0689,74.9734,75.0212,17900.0
2015-04-30 12:30:00,94.27,94.29,94.09,94.24,33400.0,74.9973,75.0132,74.8541,74.9734,33400.0
2015-04-30 13:00:00,94.23,94.33,94.21,94.25,51300.0,74.9655,75.045,74.9496,74.9814,51300.0
2015-04-30 13:30:00,94.23,94.34,94.23,94.27,16300.0,74.9655,75.053,74.9655,74.9973,16300.0
2015-04-30 14:00:00,94.24,94.34,94.06,94.06,34600.0,74.9734,75.053,74.8302,74.8302,34600.0
2015-04-30 14:30:00,94.05,94.12,93.77,93.78,50400.0,74.8223,74.878,74.5995,74.6075,50400.0
2015-04-30 15:00:00,93.79,93.83,93.55,93.71,81800.0,74.6154,74.6472,74.4245,74.5518,81800.0
2015-04-30 15:30:00,93.71,93.92,93.67,93.91,111400.0,74.5518,74.7188,74.52,74.7109,111400.0
2015-05-01 09:30:00,94.26,94.45,94.24,94.26,83000.0,74.9893,75.1405,74.9734,74.9893,83000.0
2015-05-01 10:00:00,94.24,94.44,94.2,94.31,47400.0,74.9734,75.1325,74.9416,75.0291,47400.0
2015-05-01 10:30:00,94.33,94.4,94.15,94.23,36100.0,75.045,75.1007,74.9018,74.9655,36100.0
2015-05-01 11:00:00,94.26,94.42,94.25,94.42,21400.0,74.9893,75.1166,74.9814,75.1166,21400.0
2015-05-01 11:30:00,94.42,94.43,94.13,94.25,15700.0,75.1166,75.1246,74.8859,74.9814,15700.0
2015-05-01 12:00:00,94.25,94.29,94.15,94.27,35500.0,74.9814,75.0132,74.9018,74.9973,35500.0
2015-05-01 12:30:00,94.32,94.38,94.28,94.37,31800.0,75.0371,75.0848,75.0052,75.0768,31800.0
2015-05-01 13:00:00,94.39,94.44,94.35,94.4,27700.0,75.0928,75.1325,75.0609,75.1007,27700.0
2015-05-01 13:30:00,94.42,94.64,94.36,94.59,77000.0,75.1166,75.2916,75.0689,75.2519,77000.0
2015-05-01 14:00:00,94.59,94.71,94.57,94.71,33300.0,75.2519,75.3473,75.236,75.3473,33300.0
2015-05-01 14:30:00,94.72,94.72,94.57,94.59,25400.0,75.3553,75.3553,75.236,75.2519,25400.0
2015-05-01 15:00:00,94.59,94.63,94.5,94.51,41300.0,75.2519,75.2837,75.1803,75.1882,41300.0
2015-05-01 15:30:00,94.53,94.72,94.52,94.67,75400.0,75.2041,75.3553,75.1962,75.3155,75400.0
2015-05-04 09:30:00,94.9,95.24,94.85,95.22,119900.0,75.4985,75.769,75.4587,75.7531,119900.0
2015-05-04 10:00:00,95.2,95.22,95.12,95.15,17100.0,75.7372,75.7531,75.6735,75.6974,17100.0
2015-05-04 10:30:00,95.18,95.18,95.09,95.1,12000.0,75.7212,75.7212,75.6496,75.6576,12000.0
2015-05-04 11:00:00,95.12,95.21,95.11,95.15,78200.0,75.6735,75.7451,75.6656,75.6974,78200.0
2015-05-04 11:30:00,95.16,95.17,95.09,95.16,32000.0,75.7053,75.7133,75.6496,75.7053,32000.0
2015-05-04 12:00:00,95.17,95.2,95.07,95.13,25500.0,75.7133,75.7372,75.6337,75.6815,25500.0
2015-05-04 12:30:00,95.16,95.18,95.09,95.11,18600.0,75.7053,75.7212,75.6496,75.6656,18600.0
2015-05-04 13:00:00,95.1,95.14,95.05,95.1,18000.0,75.6576,75.6894,75.6178,75.6576,18000.0
2015-05-04 13:30:00,95.08,95.16,95.08,95.16,9100.0,75.6417,75.7053,75.6417,75.7053,9100.0
2015-05-04 14:00:00,95.16,95.24,95.14,95.23,11800.0,75.7053,75.769,75.6894,75.761,11800.0
2015-05-04 14:30:00,95.24,95.27,95.16,95.18,18000.0,75.769,75.7928,75.7053,75.7212,18000.0
2015-05-04 15:00:00,95.19,95.28,95.15,95.25,35500.0,75.7292,75.8008,75.6974,75.7769,35500.0
2015-05-04 15:30:00,95.24,95.27,95.11,95.13,72000.0,75.769,75.7928,75.6656,75.6815,72000.0
2015-05-05 09:30:00,95.0,95.3,95.0,95.02,43600.0,75.578,75.8167,75.578,75.594,43600.0
2015-05-05 10:00:00,95.03,95.11,94.87,95.11,34100.0,75.6019,75.6656,75.4746,75.6656,34100.0
2015-05-05 10:30:00,95.07,95.1,94.94,94.99,25500.0,75.6337,75.6576,75.5303,75.5701,25500.0
2015-05-05 11:00:00,94.99,94.99,94.63,94.65,27200.0,75.5701,75.5701,75.2837,75.2996,27200.0
2015-05-05 11:30:00,94.62,94.68,94.55,94.68,11200.0,75.2757,75.3235,75.22,75.3235,11200.0
2015-05-05 12:00:00,94.7,94.82,94.68,94.78,12600.0,75.3394,75.4348,75.3235,75.403,12600.0
2015-05-05 12:30:00,94.76,94.8,94.64,94.64,13500.0,75.3871,75.4189,75.2916,75.2916,13500.0
2015-05-05 13:00:00,94.63,94.63,94.38,94.51,32600.0,75.2837,75.2837,75.0848,75.1882,32600.0
2015-05-05 13:30:00,94.48,94.56,94.42,94.46,16200.0,75.1644,75.228,75.1166,75.1484,16200.0
2015-05-05 14:00:00,94.43,94.5,94.31,94.33,38900.0,75.1246,75.1803,75.0291,75.045,38900.0
2015-05-05 14:30:00,94.32,94.41,94.12,94.17,35500.0,75.0371,75.1087,74.878,74.9177,35500.0
2015-05-05 15:00:00,94.16,94.27,94.09,94.24,100600.0,74.9098,74.9973,74.8541,74.9734,100600.0
2015-05-05 15:30:00,94.24,94.37,94.14,94.16,136600.0,74.9734,75.0768,74.8939,74.9098,136600.0
2015-05-06 09:30:00,94.54,94.7,93.86,94.03,81800.0,75.2121,75.3394,74.6711,74.8064,81800.0
2015-05-06 10:00:00,94.02,94.09,93.73,93.99,42800.0,74.7984,74.8541,74.5677,74.7745,42800.0
2015-05-06 10:30:00,93.98,94.26,93.88,94.19,34000.0,74.7666,74.9893,74.687,74.9336,34000.0
2015-05-06 11:00:00,94.16,94.19,93.88,93.98,30300.0,74.9098,74.9336,74.687,74.7666,30300.0
2015-05-06 11:30:00,93.98,94.08,93.9,93.98,37100.0,74.7666,74.8461,74.7029,74.7666,37100.0
2015-05-06 12:00:00,93.96,93.96,93.83,93.83,27000.0,74.7507,74.7507,74.6472,74.6472,27000.0
2015-05-06 12:30:00,93.82,93.9,93.78,93.79,20500.0,74.6393,74.7029,74.6075,74.6154,20500.0
2015-05-06 13:00:00,93.77,93.87,93.7,93.76,15000.0,74.5995,74.6791,74.5438,74.5916,15000.0
2015-05-06 13:30:00,93.76,93.76,93.51,93.59,60400.0,74.5916,74.5916,74.3927,74.4563,60400.0
2015-05-06 14:00:00,93.59,93.66,93.51,93.57,25400.0,74.4563,74.512,74.3927,74.4404,25400.0
2015-05-06 14:30:00,93.56,93.56,93.26,93.44,55500.0,74.4324,74.4324,74.1938,74.337,55500.0
2015-05-06 15:00:00,93.44,93.56,93.31,93.55,39200.0,74.337,74.4324,74.2336,74.4245,39200.0
2015-05-06 15:30:00,93.54,93.82,93.46,93.81,51300.0,74.4165,74.6393,74.3529,74.6313,51300.0
2015-05-07 09:30:00,93.74,93.76,93.43,93.46,74100.0,74.5756,74.5916,74.329,74.3529,74100.0
2015-05-07 10:00:00,93.44,93.71,93.42,93.53,96900.0,74.337,74.5518,74.3211,74.4086,96900.0
2015-05-07 10:30:00,93.51,93.85,93.46,93.85,30000.0,74.3927,74.6632,74.3529,74.6632,30000.0
2015-05-07 11:00:00,93.82,94.08,93.75,94.04,26200.0,74.6393,74.8461,74.5836,74.8143,26200.0
2015-05-07 11:30:00,94.04,94.04,93.9,93.9,9900.0,74.8143,74.8143,74.7029,74.7029,9900.0
2015-05-07 12:00:00,93.91,94.18,93.9,94.14,13800.0,74.7109,74.9257,74.7029,74.8939,13800.0
2015-05-07 12:30:00,94.14,94.21,94.11,94.14,15000.0,74.8939,74.9496,74.87,74.8939,15000.0
2015-05-07 13:00:00,94.14,94.19,93.98,94.04,27000.0,74.8939,74.9336,74.7666,74.8143,27000.0
2015-05-07 13:30:00,94.03,94.1,94.02,94.04,24500.0,74.8064,74.862,74.7984,74.8143,24500.0
2015-05-07 14:00:00,94.04,94.13,94.04,94.13,7500.0,74.8143,74.8859,74.8143,74.8859,7500.0
2015-05-07 14:30:00,94.12,94.14,94.01,94.06,17400.0,74.878,74.8939,74.7904,74.8302,17400.0
2015-05-07 15:00:00,94.06,94.11,93.92,93.92,33900.0,74.8302,74.87,74.7188,74.7188,33900.0
2015-05-07 15:30:00,93.95,94.06,93.9,93.99,32500.0,74.7427,74.8302,74.7029,74.7745,32500.0
2015-05-08 09:30:00,94.91,94.95,94.74,94.92,58000.0,75.5064,75.5383,75.3712,75.5144,58000.0
2015-05-08 10:00:00,94.91,95.04,94.89,94.91,16700.0,75.5064,75.6099,75.4905,75.5064,16700.0
2015-05-08 10:30:00,94.94,95.0,94.89,94.99,14400.0,75.5303,75.578,75.4905,75.5701,14400.0
2015-05-08 11:00:00,95.0,95.08,94.98,95.05,9000.0,75.578,75.6417,75.5621,75.6178,9000.0
2015-05-08 11:30:00,95.09,95.21,95.06,95.15,34600.0,75.6496,75.7451,75.6258,75.6974,34600.0
2015-05-08 12:00:00,95.19,95.2,95.1,95.14,14400.0,75.7292,75.7372,75.6576,75.6894,14400.0
2015-05-08 12:30:00,95.13,95.15,95.06,95.11,15800.0,75.6815,75.6974,75.6258,75.6656,15800.0
2015-05-08 13:00:00,95.14,95.21,95.12,95.13,15200.0,75.6894,75.7451,75.6735,75.6815,15200.0
2015-05-08 13:30:00,95.12,95.13,95.07,95.08,27300.0,75.6735,75.6815,75.6337,75.6417,27300.0
2015-05-08 14:00:00,95.08,95.1,95.06,95.07,24500.0,75.6417,75.6576,75.6258,75.6337,24500.0
2015-05-08 14:30:00,95.06,95.13,95.05,95.12,29400.0,75.6258,75.6815,75.6178,75.6735,29400.0
2015-05-08 15:00:00,95.11,95.17,95.1,95.12,22200.0,75.6656,75.7133,75.6576,75.6735,22200.0
2015-05-08 15:30:00,95.12,95.22,95.12,95.16,54400.0,75.6735,75.7531,75.6735,75.7053,54400.0
2015-05-11 09:30:00,95.21,95.22,95.03,95.14,103600.0,75.7451,75.7531,75.6019,75.6894,103600.0
2015-05-11 10:00:00,95.14,95.2,95.01,95.01,41200.0,75.6894,75.7372,75.586,75.586,41200.0
2015-05-11 10:30:00,95.0,95.13,94.9,95.08,40900.0,75.578,75.6815,75.4985,75.6417,40900.0
2015-05-11 11:00:00,95.08,95.13,94.97,94.98,111800.0,75.6417,75.6815,75.5542,75.5621,111800.0
2015-05-11 11:30:00,94.99,95.07,94.97,95.04,59800.0,75.5701,75.6337,75.5542,75.6099,59800.0
2015-05-11 12:00:00,95.04,95.05,94.82,94.88,67100.0,75.6099,75.6178,75.4348,75.4826,67100.0
2015-05-11 12:30:00,94.88,94.93,94.86,94.9,29800.0,75.4826,75.5224,75.4667,75.4985,29800.0
2015-05-11 13:00:00,94.91,94.99,94.9,94.94,29500.0,75.5064,75.5701,75.4985,75.5303,29500.0
2015-05-11 13:30:00,94.97,94.97,94.87,94.88,42600.0,75.5542,75.5542,75.4746,75.4826,42600.0
2015-05-11 14:00:00,94.87,94.9,94.78,94.85,46700.0,75.4746,75.4985,75.403,75.4587,46700.0
2015-05-11 14:30:00,94.86,94.86,94.66,94.69,46000.0,75.4667,75.4667,75.3076,75.3314,46000.0
2015-05-11 15:00:00,94.68,94.86,94.63,94.81,58800.0,75.3235,75.4667,75.2837,75.4269,58800.0
2015-05-11 15:30:00,94.81,94.83,94.67,94.67,69800.0,75.4269,75.4428,75.3155,75.3155,69800.0
2015-05-12 09:30:00,94.32,94.32,93.93,94.11,47900.0,75.0371,75.0371,74.7268,74.87,47900.0
2015-05-12 10:00:00,94.06,94.15,93.96,94.02,49400.0,74.8302,74.9018,74.7507,74.7984,49400.0
2015-05-12 10:30:00,94.07,94.55,94.07,94.37,41800.0,74.8382,75.22,74.8382,75.0768,41800.0
2015-05-12 11:00:00,94.38,94.56,94.35,94.37,31500.0,75.0848,75.228,75.0609,75.0768,31500.0
2015-05-12 11:30:00,94.39,94.55,94.37,94.47,39100.0,75.0928,75.22,75.0768,75.1564,39100.0
2015-05-12 12:00:00,94.49,94.49,94.26,94.35,43100.0,75.1723,75.1723,74.9893,75.0609,43100.0
2015-05-12 12:30:00,94.34,94.52,94.34,94.47,21900.0,75.053,75.1962,75.053,75.1564,21900.0
2015-05-12 13:00:00,94.46,94.6,94.45,94.54,33600.0,75.1484,75.2598,75.1405,75.2121,33600.0
2015-05-12 13:30:00,94.51,94.53,94.38,94.43,23200.0,75.1882,75.2041,75.0848,75.1246,23200.0
2015-05-12 14:00:00,94.44,94.59,94.37,94.57,24900.0,75.1325,75.2519,75.0768,75.236,24900.0
2015-05-12 14:30:00,94.59,94.66,94.45,94.47,42100.0,75.2519,75.3076,75.1405,75.1564,42100.0
2015-05-12 15:00:00,94.5,94.6,94.47,94.52,38200.0,75.1803,75.2598,75.1564,75.1962,38200.0
2015-05-12 15:30:00,94.54,94.61,94.43,94.45,49500.0,75.2121,75.2678,75.1246,75.1405,49500.0
2015-05-13 09:30:00,94.64,94.86,94.54,94.72,40200.0,75.2916,75.4667,75.2121,75.3553,40200.0
2015-05-13 10:00:00,94.73,94.77,94.63,94.7,20300.0,75.3632,75.3951,75.2837,75.3394,20300.0
2015-05-13 10:30:00,94.71,94.71,94.4,94.4,25900.0,75.3473,75.3473,75.1007,75.1007,25900.0
2015-05-13 11:00:00,94.39,94.48,94.32,94.43,64900.0,75.0928,75.1644,75.0371,75.1246,64900.0
2015-05-13 11:30:00,94.44,94.61,94.37,94.55,38700.0,75.1325,75.2678,75.0768,75.22,38700.0
2015-05-13 12:00:00,94.57,94.62,94.43,94.47,17100.0,75.236,75.2757,75.1246,75.1564,17100.0
2015-05-13 12:30:00,94.47,94.57,94.43,94.52,169200.0,75.1564,75.236,75.1246,75.1962,169200.0
2015-05-13 13:00:00,94.54,94.7,94.54,94.65,32900.0,75.2121,75.3394,75.2121,75.2996,32900.0
2015-05-13 13:30:00,94.66,94.68,94.56,94.59,14300.0,75.3076,75.3235,75.228,75.2519,14300.0
2015-05-13 14:00:00,94.6,94.61,94.4,94.45,35100.0,75.2598,75.2678,75.1007,75.1405,35100.0
2015-05-13 14:30:00,94.44,94.53,94.4,94.43,51900.0,75.1325,75.2041,75.1007,75.1246,51900.0
2015-05-13 15:00:00,94.43,94.54,94.38,94.45,63300.0,75.1246,75.2121,75.0848,75.1405,63300.0
2015-05-13 15:30:00,94.43,94.5,94.35,94.48,56100.0,75.1246,75.1803,75.0609,75.1644,56100.0
2015-05-14 09:30:00,94.86,95.06,94.86,94.96,55100.0,75.4667,75.6258,75.4667,75.5462,55100.0
2015-05-14 10:00:00,94.92,95.15,94.89,95.03,23300.0,75.5144,75.6974,75.4905,75.6019,23300.0
2015-05-14 10:30:00,95.07,95.08,95.0,95.03,23100.0,75.6337,75.6417,75.578,75.6019,23100.0
2015-05-14 11:00:00,95.03,95.05,94.9,94.93,40200.0,75.6019,75.6178,75.4985,75.5224,40200.0
2015-05-14 11:30:00,94.95,94.98,94.88,94.93,38500.0,75.5383,75.5621,75.4826,75.5224,38500.0
2015-05-14 12:00:00,94.94,95.06,94.92,95.05,32200.0,75.5303,75.6258,75.5144,75.6178,32200.0
2015-05-14 12:30:00,95.05,95.09,95.0,95.07,38300.0,75.6178,75.6496,75.578,75.6337,38300.0
2015-05-14 13:00:00,95.08,95.15,95.05,95.14,39900.0,75.6417,75.6974,75.6178,75.6894,39900.0
2015-05-14 13:30:00,95.16,95.18,95.11,95.12,27400.0,75.7053,75.7212,75.6656,75.6735,27400.0
2015-05-14 14:00:00,95.13,95.18,95.1,95.16,19100.0,75.6815,75.7212,75.6576,75.7053,19100.0
2015-05-14 14:30:00,95.16,95.17,95.09,95.13,31100.0,75.7053,75.7133,75.6496,75.6815,31100.0
2015-05-14 15:00:00,95.16,95.22,95.14,95.16,33300.0,75.7053,75.7531,75.6894,75.7053,33300.0
2015-05-14 15:30:00,95.17,95.22,95.11,95.18,28900.0,75.7133,75.7531,75.6656,75.7212,28900.0
2015-05-15 09:30:00,95.21,95.26,95.09,95.17,52100.0,75.7451,75.7849,75.6496,75.7133,52100.0
2015-05-15 10:00:00,95.18,95.18,95.0,95.06,41500.0,75.7212,75.7212,75.578,75.6258,41500.0
2015-05-15 10:30:00,95.09,95.2,95.01,95.13,29800.0,75.6496,75.7372,75.586,75.6815,29800.0
2015-05-15 11:00:00,95.14,95.21,95.03,95.07,21300.0,75.6894,75.7451,75.6019,75.6337,21300.0
2015-05-15 11:30:00,95.06,95.1,95.01,95.05,47400.0,75.6258,75.6576,75.586,75.6178,47400.0
2015-05-15 12:00:00,95.07,95.1,95.01,95.09,15400.0,75.6337,75.6576,75.586,75.6496,15400.0
2015-05-15 12:30:00,95.06,95.15,95.05,95.15,6800.0,75.6258,75.6974,75.6178,75.6974,6800.0
2015-05-15 13:00:00,95.16,95.16,95.1,95.14,16700.0,75.7053,75.7053,75.6576,75.6894,16700.0
2015-05-15 13:30:00,95.15,95.17,95.11,95.13,8500.0,75.6974,75.7133,75.6656,75.6815,8500.0
2015-05-15 14:00:00,95.15,95.19,95.11,95.18,14000.0,75.6974,75.7292,75.6656,75.7212,14000.0
2015-05-15 14:30:00,95.17,95.26,95.16,95.24,23400.0,75.7133,75.7849,75.7053,75.769,23400.0
2015-05-15 15:00:00,95.24,95.27,95.2,95.21,12700.0,75.769,75.7928,75.7372,75.7451,12700.0
2015-05-15 15:30:00,95.2,95.3,95.19,95.29,41100.0,75.7372,75.8167,75.7292,75.8088,41100.0
2015-05-18 09:30:00,95.18,95.34,95.18,95.31,31900.0,75.7212,75.8485,75.7212,75.8247,31900.0
2015-05-18 10:00:00,95.32,95.33,95.19,95.23,18100.0,75.8326,75.8406,75.7292,75.761,18100.0
2015-05-18 10:30:00,95.27,95.34,95.27,95.28,17400.0,75.7928,75.8485,75.7928,75.8008,17400.0
2015-05-18 11:00:00,95.34,95.44,95.32,95.42,42200.0,75.8485,75.9281,75.8326,75.9122,42200.0
2015-05-18 11:30:00,95.46,95.49,95.43,95.47,26400.0,75.944,75.9679,75.9201,75.952,26400.0
2015-05-18 12:00:00,95.48,95.51,95.46,95.49,11000.0,75.9599,75.9838,75.944,75.9679,11000.0
2015-05-18 12:30:00,95.49,95.49,95.45,95.46,9300.0,75.9679,75.9679,75.936,75.944,9300.0
2015-05-18 13:00:00,95.45,95.51,95.45,95.48,24400.0,75.936,75.9838,75.936,75.9599,24400.0
2015-05-18 13:30:00,95.48,95.56,95.48,95.55,50400.0,75.9599,76.0236,75.9599,76.0156,50400.0
2015-05-18 14:00:00,95.56,95.59,95.52,95.54,18700.0,76.0236,76.0474,75.9917,76.0076,18700.0
2015-05-18 14:30:00,95.54,95.58,95.54,95.58,16500.0,76.0076,76.0395,76.0076,76.0395,16500.0
2015-05-18 15:00:00,95.57,95.65,95.57,95.61,29700.0,76.0315,76.0952,76.0315,76.0633,29700.0
2015-05-18 15:30:00,95.6,95.61,95.52,95.54,60600.0,76.0554,76.0633,75.9917,76.0076,60600.0
2015-05-19 09:30:00,95.5,95.52,95.27,95.39,59900.0,75.9758,75.9917,75.7928,75.8883,59900.0
2015-05-19 10:00:00,95.41,95.46,95.36,95.45,48000.0,75.9042,75.944,75.8644,75.936,48000.0
2015-05-19 10:30:00,95.49,95.54,95.45,95.47,22600.0,75.9679,76.0076,75.936,75.952,22600.0
2015-05-19 11:00:00,95.45,95.56,95.4,95.55,45600.0,75.936,76.0236,75.8963,76.0156,45600.0
2015-05-19 11:30:00,95.55,95.6,95.48,95.53,31100.0,76.0156,76.0554,75.9599,75.9997,31100.0
2015-05-19 12:00:00,95.52,95.54,95.48,95.49,15400.0,75.9917,76.0076,75.9599,75.9679,15400.0
2015-05-19 12:30:00,95.48,95.56,95.48,95.52,46200.0,75.9599,76.0236,75.9599,75.9917,46200.0
2015-05-19 13:00:00,95.51,95.56,95.5,95.56,15100.0,75.9838,76.0236,75.9758,76.0236,15100.0
2015-05-19 13:30:00,95.57,95.69,95.57,95.65,27000.0,76.0315,76.127,76.0315,76.0952,27000.0
2015-05-19 14:00:00,95.65,95.67,95.6,95.61,24900.0,76.0952,76.1111,76.0554,76.0633,24900.0
2015-05-19 14:30:00,95.61,95.61,95.44,95.53,28800.0,76.0633,76.0633,75.9281,75.9997,28800.0
2015-05-19 15:00:00,95.53,95.54,95.33,95.38,78500.0,75.9997,76.0076,75.8406,75.8804,78500.0
2015-05-19 15:30:00,95.41,95.56,95.4,95.52,55500.0,75.9042,76.0236,75.8963,75.9917,55500.0
2015-05-20 09:30:00,95.6,95.6,95.37,95.42,11500.0,76.0554,76.0554,75.8724,75.9122,11500.0
2015-05-20 10:00:00,95.4,95.65,95.4,95.58,27400.0,75.8963,76.0952,75.8963,76.0395,27400.0
2015-05-20 10:30:00,95.58,95.67,95.58,95.58,10900.0,76.0395,76.1111,76.0395,76.0395,10900.0
2015-05-20 11:00:00,95.6,95.62,95.5,95.51,20000.0,76.0554,76.0713,75.9758,75.9838,20000.0
2015-05-20 11:30:00,95.52,95.52,95.4,95.48,24500.0,75.9917,75.9917,75.8963,75.9599,24500.0
2015-05-20 12:00:00,95.46,95.61,95.45,95.58,22900.0,75.944,76.0633,75.936,76.0395,22900.0
2015-05-20 12:30:00,95.55,95.58,95.5,95.52,35700.0,76.0156,76.0395,75.9758,75.9917,35700.0
2015-05-20 13:00:00,95.52,95.53,95.46,95.53,7100.0,75.9917,75.9997,75.944,75.9997,7100.0
2015-05-20 13:30:00,95.55,95.55,95.44,95.5,22600.0,76.0156,76.0156,75.9281,75.9758,22600.0
2015-05-20 14:00:00,95.51,95.86,95.51,95.84,152600.0,75.9838,76.2622,75.9838,76.2463,152600.0
2015-05-20 14:30:00,95.84,95.85,95.66,95.72,27400.0,76.2463,76.2543,76.1031,76.1508,27400.0
2015-05-20 15:00:00,95.71,95.73,95.46,95.57,50800.0,76.1429,76.1588,75.944,76.0315,50800.0
2015-05-20 15:30:00,95.58,95.63,95.51,95.52,50300.0,76.0395,76.0792,75.9838,75.9917,50300.0
2015-05-21 09:30:00,95.48,95.62,95.39,95.61,24600.0,75.9599,76.0713,75.8883,76.0633,24600.0
2015-05-21 10:00:00,95.54,95.73,95.53,95.69,21400.0,76.0076,76.1588,75.9997,76.127,21400.0
2015-05-21 10:30:00,95.7,95.75,95.66,95.67,12400.0,76.1349,76.1747,76.1031,76.1111,12400.0
2015-05-21 11:00:00,95.69,95.82,95.69,95.81,55300.0,76.127,76.2304,76.127,76.2225,55300.0
2015-05-21 11:30:00,95.82,95.84,95.76,95.81,16700.0,76.2304,76.2463,76.1827,76.2225,16700.0
2015-05-21 12:00:00,95.79,95.84,95.78,95.84,14900.0,76.2065,76.2463,76.1986,76.2463,14900.0
2015-05-21 12:30:00,95.84,95.86,95.76,95.79,16800.0,76.2463,76.2622,76.1827,76.2065,16800.0
2015-05-21 13:00:00,95.8,95.82,95.76,95.77,22200.0,76.2145,76.2304,76.1827,76.1906,22200.0
2015-05-21 13:30:00,95.79,95.79,95.66,95.69,24000.0,76.2065,76.2065,76.1031,76.127,24000.0
2015-05-21 14:00:00,95.67,95.82,95.67,95.82,36200.0,76.1111,76.2304,76.1111,76.2304,36200.0
2015-05-21 14:30:00,95.82,95.86,95.79,95.83,33700.0,76.2304,76.2622,76.2065,76.2384,33700.0
2015-05-21 15:00:00,95.81,95.84,95.7,95.75,22400.0,76.2225,76.2463,76.1349,76.1747,22400.0
2015-05-21 15:30:00,95.77,95.92,95.73,95.79,67300.0,76.1906,76.31,76.1588,76.2065,67300.0
2015-05-22 09:30:00,95.62,95.69,95.51,95.67,39800.0,76.0713,76.127,75.9838,76.1111,39800.0
2015-05-22 10:00:00,95.67,95.72,95.59,95.62,18000.0,76.1111,76.1508,76.0474,76.0713,18000.0
2015-05-22 10:30:00,95.62,95.69,95.6,95.66,11300.0,76.0713,76.127,76.0554,76.1031,11300.0
2015-05-22 11:00:00,95.65,95.66,95.53,95.57,48600.0,76.0952,76.1031,75.9997,76.0315,48600.0
2015-05-22 11:30:00,95.55,95.58,95.51,95.56,18200.0,76.0156,76.0395,75.9838,76.0236,18200.0
2015-05-22 12:00:00,95.6,95.61,95.54,95.6,6300.0,76.0554,76.0633,76.0076,76.0554,6300.0
2015-05-22 12:30:00,95.59,95.65,95.58,95.64,8400.0,76.0474,76.0952,76.0395,76.0872,8400.0
2015-05-22 13:00:00,95.63,95.75,95.58,95.68,65700.0,76.0792,76.1747,76.0395,76.119,65700.0
2015-05-22 13:30:00,95.68,95.72,95.66,95.67,14000.0,76.119,76.1508,76.1031,76.1111,14000.0
2015-05-22 14:00:00,95.67,95.7,95.62,95.69,17500.0,76.1111,76.1349,76.0713,76.127,17500.0
2015-05-22 14:30:00,95.66,95.68,95.65,95.65,14200.0,76.1031,76.119,76.0952,76.0952,14200.0
2015-05-22 15:00:00,95.64,95.73,95.63,95.7,25500.0,76.0872,76.1588,76.0792,76.1349,25500.0
2015-05-22 15:30:00,95.69,95.71,95.5,95.52,30100.0,76.127,76.1429,75.9758,75.9917,30100.0
2015-05-26 09:30:00,95.22,95.22,94.84,94.93,41100.0,75.7531,75.7531,75.4508,75.5224,41100.0
2015-05-26 10:00:00,94.92,94.95,94.72,94.77,17300.0,75.5144,75.5383,75.3553,75.3951,17300.0
2015-05-26 10:30:00,94.76,94.76,94.55,94.57,14900.0,75.3871,75.3871,75.22,75.236,14900.0
2015-05-26 11:00:00,94.59,94.66,94.47,94.65,39400.0,75.2519,75.3076,75.1564,75.2996,39400.0
2015-05-26 11:30:00,94.63,94.75,94.57,94.59,34900.0,75.2837,75.3792,75.236,75.2519,34900.0
2015-05-26 12:00:00,94.58,94.65,94.54,94.6,13300.0,75.2439,75.2996,75.2121,75.2598,13300.0
2015-05-26 12:30:00,94.62,94.62,94.46,94.48,53900.0,75.2757,75.2757,75.1484,75.1644,53900.0
2015-05-26 13:00:00,94.46,94.57,94.37,94.54,119900.0,75.1484,75.236,75.0768,75.2121,119900.0
2015-05-26 13:30:00,94.54,94.54,94.33,94.35,53300.0,75.2121,75.2121,75.045,75.0609,53300.0
2015-05-26 14:00:00,94.38,94.49,94.37,94.38,48400.0,75.0848,75.1723,75.0768,75.0848,48400.0
2015-05-26 14:30:00,94.39,94.43,94.33,94.34,25000.0,75.0928,75.1246,75.045,75.053,25000.0
2015-05-26 15:00:00,94.34,94.52,94.33,94.46,29400.0,75.053,75.1962,75.045,75.1484,29400.0
2015-05-26 15:30:00,94.5,94.61,94.48,94.55,61700.0,75.1803,75.2678,75.1644,75.22,61700.0
2015-05-27 09:30:00,94.72,95.11,94.57,94.97,43400.0,75.3553,75.6656,75.236,75.5542,43400.0
2015-05-27 10:00:00,94.97,94.99,94.79,94.82,24200.0,75.5542,75.5701,75.411,75.4348,24200.0
2015-05-27 10:30:00,94.83,94.91,94.83,94.91,17600.0,75.4428,75.5064,75.4428,75.5064,17600.0
2015-05-27 11:00:00,94.91,94.97,94.86,94.97,38500.0,75.5064,75.5542,75.4667,75.5542,38500.0
2015-05-27 11:30:00,94.96,95.08,94.95,95.04,91200.0,75.5462,75.6417,75.5383,75.6099,91200.0
2015-05-27 12:00:00,95.04,95.11,95.03,95.07,17300.0,75.6099,75.6656,75.6019,75.6337,17300.0
2015-05-27 12:30:00,95.06,95.07,95.01,95.01,19600.0,75.6258,75.6337,75.586,75.586,19600.0
2015-05-27 13:00:00,95.02,95.15,95.0,95.15,32200.0,75.594,75.6974,75.578,75.6974,32200.0
2015-05-27 13:30:00,95.16,95.16,95.1,95.12,20700.0,75.7053,75.7053,75.6576,75.6735,20700.0
2015-05-27 14:00:00,95.11,95.2,95.1,95.13,36200.0,75.6656,75.7372,75.6576,75.6815,36200.0
2015-05-27 14:30:00,95.14,95.15,95.09,95.12,39600.0,75.6894,75.6974,75.6496,75.6735,39600.0
2015-05-27 15:00:00,95.14,95.25,95.1,95.17,48300.0,75.6894,75.7769,75.6576,75.7133,48300.0
2015-05-27 15:30:00,95.17,95.3,95.15,95.16,77700.0,75.7133,75.8167,75.6974,75.7053,77700.0
2015-05-28 09:30:00,95.0,95.09,94.79,94.79,47100.0,75.578,75.6496,75.411,75.411,47100.0
2015-05-28 10:00:00,94.79,94.91,94.76,94.82,27200.0,75.411,75.5064,75.3871,75.4348,27200.0
2015-05-28 10:30:00,94.82,94.82,94.66,94.78,12300.0,75.4348,75.4348,75.3076,75.403,12300.0
2015-05-28 11:00:00,94.76,94.97,94.75,94.87,34600.0,75.3871,75.5542,75.3792,75.4746,34600.0
2015-05-28 11:30:00,94.89,94.94,94.69,94.75,20600.0,75.4905,75.5303,75.3314,75.3792,20600.0
2015-05-28 12:00:00,94.72,94.88,94.7,94.86,9500.0,75.3553,75.4826,75.3394,75.4667,9500.0
2015-05-28 12:30:00,94.89,94.89,94.71,94.81,30300.0,75.4905,75.4905,75.3473,75.4269,30300.0
2015-05-28 13:00:00,94.81,94.94,94.8,94.84,17200.0,75.4269,75.5303,75.4189,75.4508,17200.0
2015-05-28 13:30:00,94.86,94.93,94.81,94.91,15700.0,75.4667,75.5224,75.4269,75.5064,15700.0
2015-05-28 14:00:00,94.9,95.06,94.85,95.06,25400.0,75.4985,75.6258,75.4587,75.6258,25400.0
2015-05-28 14:30:00,95.07,95.11,95.03,95.1,26600.0,75.6337,75.6656,75.6019,75.6576,26600.0
2015-05-28 15:00:00,95.09,95.14,95.05,95.05,27100.0,75.6496,75.6894,75.6178,75.6178,27100.0
2015-05-28 15:30:00,95.08,95.15,95.05,95.11,28600.0,75.6417,75.6974,75.6178,75.6656,28600.0
2015-05-29 09:30:00,95.08,95.11,94.81,94.89,51000.0,75.6417,75.6656,75.4269,75.4905,51000.0
2015-05-29 10:00:00,94.91,94.95,94.81,94.81,24300.0,75.5064,75.5383,75.4269,75.4269,24300.0
2015-05-29 10:30:00,94.79,94.82,94.43,94.56,36300.0,75.411,75.4348,75.1246,75.228,36300.0
2015-05-29 11:00:00,94.54,94.64,94.49,94.5,26300.0,75.2121,75.2916,75.1723,75.1803,26300.0
2015-05-29 11:30:00,94.44,94.72,94.41,94.71,58700.0,75.1325,75.3553,75.1087,75.3473,58700.0
2015-05-29 12:00:00,94.7,94.8,94.65,94.8,23400.0,75.3394,75.4189,75.2996,75.4189,23400.0
2015-05-29 12:30:00,94.8,94.88,94.78,94.78,23500.0,75.4189,75.4826,75.403,75.403,23500.0
2015-05-29 13:00:00,94.76,94.94,94.74,94.93,20400.0,75.3871,75.5303,75.3712,75.5224,20400.0
2015-05-29 13:30:00,94.94,94.96,94.82,94.83,31400.0,75.5303,75.5462,75.4348,75.4428,31400.0
2015-05-29 14:00:00,94.82,94.84,94.61,94.68,36100.0,75.4348,75.4508,75.2678,75.3235,36100.0
2015-05-29 14:30:00,94.62,94.68,94.52,94.63,60400.0,75.2757,75.3235,75.1962,75.2837,60400.0
2015-05-29 15:00:00,94.62,94.79,94.59,94.78,55200.0,75.2757,75.411,75.2519,75.403,55200.0
2015-05-29 15:30:00,94.78,94.82,94.57,94.57,134500.0,75.403,75.4348,75.236,75.236,134500.0
2015-06-01 09:30:00,94.92,95.01,94.53,94.66,63428.0,75.5144,75.586,75.2041,75.3076,63428.0
2015-06-01 10:00:00,94.69,94.86,94.38,94.56,90429.0,75.3314,75.4667,75.0848,75.228,90429.0
2015-06-01 10:30:00,94.5,94.61,94.36,94.6,37471.0,75.1803,75.2678,75.0689,75.2598,37471.0
2015-06-01 11:00:00,94.6,94.67,94.45,94.48,16299.0,75.2598,75.3155,75.1405,75.1644,16299.0
2015-06-01 11:30:00,94.5,94.55,94.47,94.52,42941.0,75.1803,75.22,75.1564,75.1962,42941.0
2015-06-01 12:00:00,94.52,94.79,94.5,94.79,42165.0,75.1962,75.411,75.1803,75.411,42165.0
2015-06-01 12:30:00,94.78,94.84,94.73,94.84,17489.0,75.403,75.4508,75.3632,75.4508,17489.0
2015-06-01 13:00:00,94.86,94.86,94.79,94.84,29960.0,75.4667,75.4667,75.411,75.4508,29960.0
2015-06-01 13:30:00,94.88,94.88,94.82,94.86,12943.0,75.4826,75.4826,75.4348,75.4667,12943.0
2015-06-01 14:00:00,94.87,95.0,94.84,94.97,22843.0,75.4746,75.578,75.4508,75.5542,22843.0
2015-06-01 14:30:00,94.97,95.01,94.87,94.91,339712.0,75.5542,75.586,75.4746,75.5064,339712.0
2015-06-01 15:00:00,94.92,94.95,94.85,94.85,24262.0,75.5144,75.5383,75.4587,75.4587,24262.0
2015-06-01 15:30:00,94.84,94.85,94.59,94.64,58243.0,75.4508,75.4587,75.2519,75.2916,58243.0
2015-06-02 09:30:00,94.43,94.54,94.21,94.4,107093.0,75.1246,75.2121,74.9496,75.1007,107093.0
2015-06-02 10:00:00,94.38,94.6,94.35,94.48,31493.0,75.0848,75.2598,75.0609,75.1644,31493.0
2015-06-02 10:30:00,94.53,94.7,94.48,94.56,27925.0,75.2041,75.3394,75.1644,75.228,27925.0
2015-06-02 11:00:00,94.56,94.65,94.49,94.53,15709.0,75.228,75.2996,75.1723,75.2041,15709.0
2015-06-02 11:30:00,94.52,94.66,94.51,94.63,7603.0,75.1962,75.3076,75.1882,75.2837,7603.0
2015-06-02 12:00:00,94.66,94.93,94.64,94.88,44508.0,75.3076,75.5224,75.2916,75.4826,44508.0
2015-06-02 12:30:00,94.9,94.96,94.88,94.93,27554.0,75.4985,75.5462,75.4826,75.5224,27554.0
2015-06-02 13:00:00,94.92,94.98,94.89,94.91,44235.0,75.5144,75.5621,75.4905,75.5064,44235.0
2015-06-02 13:30:00,94.93,94.98,94.87,94.97,45191.0,75.5224,75.5621,75.4746,75.5542,45191.0
2015-06-02 14:00:00,94.96,94.98,94.81,94.86,29468.0,75.5462,75.5621,75.4269,75.4667,29468.0
2015-06-02 14:30:00,94.88,94.89,94.67,94.79,35224.0,75.4826,75.4905,75.3155,75.411,35224.0
2015-06-02 15:00:00,94.8,94.8,94.65,94.73,92673.0,75.4189,75.4189,75.2996,75.3632,92673.0
2015-06-02 15:30:00,94.7,94.77,94.62,94.67,44853.0,75.3394,75.3951,75.2757,75.3155,44853.0
2015-06-03 09:30:00,94.96,94.96,94.64,94.96,97698.0,75.5462,75.5462,75.2916,75.5462,97698.0
2015-06-03 10:00:00,94.96,95.25,94.81,95.24,51616.0,75.5462,75.7769,75.4269,75.769,51616.0
2015-06-03 10:30:00,95.25,95.32,95.2,95.27,17559.0,75.7769,75.8326,75.7372,75.7928,17559.0
2015-06-03 11:00:00,95.27,95.3,95.15,95.15,48178.0,75.7928,75.8167,75.6974,75.6974,48178.0
2015-06-03 11:30:00,95.16,95.19,94.85,94.93,40346.0,75.7053,75.7292,75.4587,75.5224,40346.0
2015-06-03 12:00:00,94.93,94.96,94.79,94.87,32488.0,75.5224,75.5462,75.411,75.4746,32488.0
2015-06-03 12:30:00,94.88,94.96,94.82,94.96,58024.0,75.4826,75.5462,75.4348,75.5462,58024.0
2015-06-03 13:00:00,94.96,95.0,94.92,94.96,13084.0,75.5462,75.578,75.5144,75.5462,13084.0
2015-06-03 13:30:00,94.95,94.98,94.89,94.98,13600.0,75.5383,75.5621,75.4905,75.5621,13600.0
2015-06-03 14:00:00,95.0,95.16,95.0,95.14,27184.0,75.578,75.7053,75.578,75.6894,27184.0
2015-06-03 14:30:00,95.15,95.15,95.0,95.02,18162.0,75.6974,75.6974,75.578,75.594,18162.0
2015-06-03 15:00:00,95.02,95.07,94.91,94.97,29485.0,75.594,75.6337,75.5064,75.5542,29485.0
2015-06-03 15:30:00,94.96,95.05,94.91,94.98,82903.0,75.5462,75.6178,75.5064,75.5621,82903.0
2015-06-04 09:30:00,94.72,94.72,94.34,94.64,59426.0,75.3553,75.3553,75.053,75.2916,59426.0
2015-06-04 10:00:00,94.63,94.83,94.57,94.64,20347.0,75.2837,75.4428,75.236,75.2916,20347.0
2015-06-04 10:30:00,94.56,94.58,94.42,94.45,36269.0,75.228,75.2439,75.1166,75.1405,36269.0
2015-06-04 11:00:00,94.4,94.51,94.25,94.42,70847.0,75.1007,75.1882,74.9814,75.1166,70847.0
2015-06-04 11:30:00,94.38,94.38,94.18,94.34,48585.0,75.0848,75.0848,74.9257,75.053,48585.0
2015-06-04 12:00:00,94.32,94.38,94.28,94.32,27330.0,75.0371,75.0848,75.0052,75.0371,27330.0
2015-06-04 12:30:00,94.28,94.42,94.28,94.29,20352.0,75.0052,75.1166,75.0052,75.0132,20352.0
2015-06-04 13:00:00,94.27,94.28,93.99,94.06,86375.0,74.9973,75.0052,74.7745,74.8302,86375.0
2015-06-04 13:30:00,94.05,94.12,94.0,94.05,41285.0,74.8223,74.878,74.7825,74.8223,41285.0
2015-06-04 14:00:00,94.05,94.25,94.03,94.16,30939.0,74.8223,74.9814,74.8064,74.9098,30939.0
2015-06-04 14:30:00,94.16,94.18,94.09,94.15,72543.0,74.9098,74.9257,74.8541,74.9018,72543.0
2015-06-04 15:00:00,94.17,94.21,94.03,94.05,30144.0,74.9177,74.9496,74.8064,74.8223,30144.0
2015-06-04 15:30:00,94.04,94.13,93.98,94.13,68527.0,74.8143,74.8859,74.7666,74.8859,68527.0
2015-06-05 09:30:00,94.02,94.22,93.81,94.1,116767.0,74.7984,74.9575,74.6313,74.862,116767.0
2015-06-05 10:00:00,94.14,94.43,94.14,94.36,71020.0,74.8939,75.1246,74.8939,75.0689,71020.0
2015-06-05 10:30:00,94.39,94.49,94.14,94.16,62445.0,75.0928,75.1723,74.8939,74.9098,62445.0
2015-06-05 11:00:00,94.2,94.27,94.09,94.19,24101.0,74.9416,74.9973,74.8541,74.9336,24101.0
2015-06-05 11:30:00,94.18,94.18,94.05,94.1,21330.0,74.9257,74.9257,74.8223,74.862,21330.0
2015-06-05 12:00:00,94.1,94.11,93.95,93.95,11612.0,74.862,74.87,74.7427,74.7427,11612.0
2015-06-05 12:30:00,93.95,94.19,93.92,94.16,35821.0,74.7427,74.9336,74.7188,74.9098,35821.0
2015-06-05 13:00:00,94.15,94.18,94.1,94.17,23802.0,74.9018,74.9257,74.862,74.9177,23802.0
2015-06-05 13:30:00,94.18,94.22,94.07,94.1,12950.0,74.9257,74.9575,74.8382,74.862,12950.0
2015-06-05 14:00:00,94.11,94.19,94.08,94.09,28024.0,74.87,74.9336,74.8461,74.8541,28024.0
2015-06-05 14:30:00,94.11,94.16,94.03,94.08,26680.0,74.87,74.9098,74.8064,74.8461,26680.0
2015-06-05 15:00:00,94.1,94.15,94.01,94.02,20063.0,74.862,74.9018,74.7904,74.7984,20063.0
2015-06-05 15:30:00,94.03,94.11,93.96,94.04,42989.0,74.8064,74.87,74.7507,74.8143,42989.0
2015-06-08 09:30:00,94.04,94.11,93.84,93.98,61289.0,74.8143,74.87,74.6552,74.7666,61289.0
2015-06-08 10:00:00,93.94,94.01,93.91,93.97,10621.0,74.7348,74.7904,74.7109,74.7586,10621.0
2015-06-08 10:30:00,93.95,94.02,93.92,93.92,8987.0,74.7427,74.7984,74.7188,74.7188,8987.0
2015-06-08 11:00:00,93.91,93.99,93.88,93.9,17022.0,74.7109,74.7745,74.687,74.7029,17022.0
2015-06-08 11:30:00,93.86,93.92,93.82,93.84,9140.0,74.6711,74.7188,74.6393,74.6552,9140.0
2015-06-08 12:00:00,93.84,93.89,93.84,93.87,20523.0,74.6552,74.695,74.6552,74.6791,20523.0
2015-06-08 12:30:00,93.87,93.91,93.78,93.79,17873.0,74.6791,74.7109,74.6075,74.6154,17873.0
2015-06-08 13:00:00,93.78,93.82,93.76,93.77,14882.0,74.6075,74.6393,74.5916,74.5995,14882.0
2015-06-08 13:30:00,93.75,93.8,93.65,93.76,17096.0,74.5836,74.6234,74.504,74.5916,17096.0
2015-06-08 14:00:00,93.73,93.75,93.66,93.73,16270.0,74.5677,74.5836,74.512,74.5677,16270.0
2015-06-08 14:30:00,93.77,93.91,93.77,93.89,44612.0,74.5995,74.7109,74.5995,74.695,44612.0
2015-06-08 15:00:00,93.9,93.9,93.76,93.8,40690.0,74.7029,74.7029,74.5916,74.6234,40690.0
2015-06-08 15:30:00,93.81,93.84,93.58,93.61,75221.0,74.6313,74.6552,74.4484,74.4722,75221.0
2015-06-09 09:30:00,93.71,93.87,93.55,93.55,69147.0,74.5518,74.6791,74.4245,74.4245,69147.0
2015-06-09 10:00:00,93.54,93.77,93.48,93.63,25528.0,74.4165,74.5995,74.3688,74.4881,25528.0
2015-06-09 10:30:00,93.59,93.91,93.56,93.89,45389.0,74.4563,74.7109,74.4324,74.695,45389.0
2015-06-09 11:00:00,93.91,93.95,93.81,93.88,22894.0,74.7109,74.7427,74.6313,74.687,22894.0
2015-06-09 11:30:00,93.9,94.01,93.87,93.92,18894.0,74.7029,74.7904,74.6791,74.7188,18894.0
2015-06-09 12:00:00,93.93,93.94,93.88,93.9,19460.0,74.7268,74.7348,74.687,74.7029,19460.0
2015-06-09 12:30:00,93.9,93.97,93.88,93.97,17688.0,74.7029,74.7586,74.687,74.7586,17688.0
2015-06-09 13:00:00,93.99,94.06,93.97,94.02,31390.0,74.7745,74.8302,74.7586,74.7984,31390.0
2015-06-09 13:30:00,94.02,94.02,93.86,93.87,26200.0,74.7984,74.7984,74.6711,74.6791,26200.0
2015-06-09 14:00:00,93.85,93.92,93.84,93.9,25340.0,74.6632,74.7188,74.6552,74.7029,25340.0
2015-06-09 14:30:00,93.9,93.96,93.83,93.87,26522.0,74.7029,74.7507,74.6472,74.6791,26522.0
2015-06-09 15:00:00,93.84,93.88,93.7,93.73,27191.0,74.6552,74.687,74.5438,74.5677,27191.0
2015-06-09 15:30:00,93.74,93.83,93.68,93.73,52858.0,74.5756,74.6472,74.5279,74.5677,52858.0
2015-06-10 09:30:00,94.23,94.61,94.23,94.52,39674.0,74.9655,75.2678,74.9655,75.1962,39674.0
2015-06-10 10:00:00,94.53,94.65,94.52,94.6,23545.0,75.2041,75.2996,75.1962,75.2598,23545.0
2015-06-10 10:30:00,94.63,94.75,94.6,94.73,31882.0,75.2837,75.3792,75.2598,75.3632,31882.0
2015-06-10 11:00:00,94.74,95.09,94.71,94.9,142980.0,75.3712,75.6496,75.3473,75.4985,142980.0
2015-06-10 11:30:00,94.89,94.95,94.87,94.9,41544.0,75.4905,75.5383,75.4746,75.4985,41544.0
2015-06-10 12:00:00,94.9,94.97,94.89,94.92,23489.0,75.4985,75.5542,75.4905,75.5144,23489.0
2015-06-10 12:30:00,94.92,94.95,94.89,94.92,42032.0,75.5144,75.5383,75.4905,75.5144,42032.0
2015-06-10 13:00:00,94.93,94.94,94.82,94.85,42110.0,75.5224,75.5303,75.4348,75.4587,42110.0
2015-06-10 13:30:00,94.84,94.85,94.77,94.83,23276.0,75.4508,75.4587,75.3951,75.4428,23276.0
2015-06-10 14:00:00,94.83,94.96,94.83,94.95,44640.0,75.4428,75.5462,75.4428,75.5383,44640.0
2015-06-10 14:30:00,94.95,94.95,94.9,94.95,24724.0,75.5383,75.5383,75.4985,75.5383,24724.0
2015-06-10 15:00:00,94.93,94.94,94.85,94.88,31228.0,75.5224,75.5303,75.4587,75.4826,31228.0
2015-06-10 15:30:00,94.88,94.94,94.82,94.82,130997.0,75.4826,75.5303,75.4348,75.4348,130997.0
2015-06-11 09:30:00,95.07,95.22,95.01,95.18,35097.0,75.6337,75.7531,75.586,75.7212,35097.0
2015-06-11 10:00:00,95.21,95.26,95.18,95.2,22004.0,75.7451,75.7849,75.7212,75.7372,22004.0
2015-06-11 10:30:00,95.19,95.19,94.91,94.94,58524.0,75.7292,75.7292,75.5064,75.5303,58524.0
2015-06-11 11:00:00,94.92,95.1,94.89,95.02,33738.0,75.5144,75.6576,75.4905,75.594,33738.0
2015-06-11 11:30:00,95.06,95.14,95.03,95.09,19846.0,75.6258,75.6894,75.6019,75.6496,19846.0
2015-06-11 12:00:00,95.09,95.11,95.03,95.09,11900.0,75.6496,75.6656,75.6019,75.6496,11900.0
2015-06-11 12:30:00,95.09,95.16,95.08,95.11,8617.0,75.6496,75.7053,75.6417,75.6656,8617.0
2015-06-11 13:00:00,95.1,95.1,95.05,95.1,11073.0,75.6576,75.6576,75.6178,75.6576,11073.0
2015-06-11 13:30:00,95.1,95.2,95.09,95.17,13804.0,75.6576,75.7372,75.6496,75.7133,13804.0
2015-06-11 14:00:00,95.16,95.18,95.13,95.16,19441.0,75.7053,75.7212,75.6815,75.7053,19441.0
2015-06-11 14:30:00,95.15,95.18,95.09,95.11,39489.0,75.6974,75.7212,75.6496,75.6656,39489.0
2015-06-11 15:00:00,95.1,95.16,95.08,95.08,16021.0,75.6576,75.7053,75.6417,75.6417,16021.0
2015-06-11 15:30:00,95.1,95.12,94.95,95.08,39151.0,75.6576,75.6735,75.5383,75.6417,39151.0
2015-06-12 09:30:00,94.65,94.74,94.46,94.58,71104.0,75.2996,75.3712,75.1484,75.2439,71104.0
2015-06-12 10:00:00,94.56,94.68,94.43,94.47,48197.0,75.228,75.3235,75.1246,75.1564,48197.0
2015-06-12 10:30:00,94.46,94.49,94.27,94.29,76555.0,75.1484,75.1723,74.9973,75.0132,76555.0
2015-06-12 11:00:00,94.27,94.63,94.25,94.57,79157.0,74.9973,75.2837,74.9814,75.236,79157.0
2015-06-12 11:30:00,94.58,94.58,94.38,94.41,35885.0,75.2439,75.2439,75.0848,75.1087,35885.0
2015-06-12 12:00:00,94.41,94.45,94.34,94.43,26473.0,75.1087,75.1405,75.053,75.1246,26473.0
2015-06-12 12:30:00,94.41,94.43,94.33,94.35,19298.0,75.1087,75.1246,75.045,75.0609,19298.0
2015-06-12 13:00:00,94.34,94.41,94.34,94.41,17663.0,75.053,75.1087,75.053,75.1087,17663.0
2015-06-12 13:30:00,94.44,94.48,94.37,94.41,20798.0,75.1325,75.1644,75.0768,75.1087,20798.0
2015-06-12 14:00:00,94.44,94.44,94.34,94.36,15349.0,75.1325,75.1325,75.053,75.0689,15349.0
2015-06-12 14:30:00,94.35,94.35,94.25,94.27,37168.0,75.0609,75.0609,74.9814,74.9973,37168.0
2015-06-12 15:00:00,94.27,94.41,94.26,94.4,21354.0,74.9973,75.1087,74.9893,75.1007,21354.0
2015-06-12 15:30:00,94.42,94.45,94.37,94.4,25547.0,75.1166,75.1405,75.0768,75.1007,25547.0
2015-06-15 09:30:00,93.77,93.79,93.46,93.59,92385.0,74.5995,74.6154,74.3529,74.4563,92385.0
2015-06-15 10:00:00,93.59,93.74,93.57,93.72,34793.0,74.4563,74.5756,74.4404,74.5597,34793.0
2015-06-15 10:30:00,93.68,93.79,93.64,93.79,25233.0,74.5279,74.6154,74.4961,74.6154,25233.0
2015-06-15 11:00:00,93.82,94.12,93.82,93.84,87043.0,74.6393,74.878,74.6393,74.6552,87043.0
2015-06-15 11:30:00,93.89,94.09,93.89,93.96,46302.0,74.695,74.8541,74.695,74.7507,46302.0
2015-06-15 12:00:00,93.97,94.06,93.94,93.98,31620.0,74.7586,74.8302,74.7348,74.7666,31620.0
2015-06-15 12:30:00,93.98,94.1,93.94,94.05,13618.0,74.7666,74.862,74.7348,74.8223,13618.0
2015-06-15 13:00:00,94.06,94.07,93.96,93.97,19200.0,74.8302,74.8382,74.7507,74.7586,19200.0
2015-06-15 13:30:00,93.98,94.12,93.83,93.91,170578.0,74.7666,74.878,74.6472,74.7109,170578.0
2015-06-15 14:00:00,93.93,94.03,93.91,93.96,40572.0,74.7268,74.8064,74.7109,74.7507,40572.0
2015-06-15 14:30:00,93.95,93.98,93.8,93.84,32630.0,74.7427,74.7666,74.6234,74.6552,32630.0
2015-06-15 15:00:00,93.83,93.87,93.78,93.87,50348.0,74.6472,74.6791,74.6075,74.6791,50348.0
2015-06-15 15:30:00,93.87,93.99,93.86,93.93,42747.0,74.6791,74.7745,74.6711,74.7268,42747.0
2015-06-16 09:30:00,93.89,94.17,93.74,94.06,94889.0,74.695,74.9177,74.5756,74.8302,94889.0
2015-06-16 10:00:00,94.06,94.12,93.85,93.97,75793.0,74.8302,74.878,74.6632,74.7586,75793.0
2015-06-16 10:30:00,93.97,94.09,93.92,94.02,63113.0,74.7586,74.8541,74.7188,74.7984,63113.0
2015-06-16 11:00:00,94.01,94.28,93.99,94.17,60671.0,74.7904,75.0052,74.7745,74.9177,60671.0
2015-06-16 11:30:00,94.16,94.22,94.14,94.2,25427.0,74.9098,74.9575,74.8939,74.9416,25427.0
2015-06-16 12:00:00,94.21,94.22,94.16,94.21,14098.0,74.9496,74.9575,74.9098,74.9496,14098.0
2015-06-16 12:30:00,94.21,94.3,94.21,94.29,21092.0,74.9496,75.0212,74.9496,75.0132,21092.0
2015-06-16 13:00:00,94.3,94.36,94.27,94.33,80752.0,75.0212,75.0689,74.9973,75.045,80752.0
2015-06-16 13:30:00,94.34,94.38,94.33,94.36,93592.0,75.053,75.0848,75.045,75.0689,93592.0
2015-06-16 14:00:00,94.37,94.45,94.36,94.43,44986.0,75.0768,75.1405,75.0689,75.1246,44986.0
2015-06-16 14:30:00,94.41,94.45,94.38,94.43,39850.0,75.1087,75.1405,75.0848,75.1246,39850.0
2015-06-16 15:00:00,94.43,94.47,94.4,94.43,66153.0,75.1246,75.1564,75.1007,75.1246,66153.0
2015-06-16 15:30:00,94.44,94.48,94.4,94.47,62019.0,75.1325,75.1644,75.1007,75.1564,62019.0
2015-06-17 09:30:00,94.63,94.84,94.63,94.68,26287.0,75.2837,75.4508,75.2837,75.3235,26287.0
2015-06-17 10:00:00,94.68,94.73,94.58,94.64,31067.0,75.3235,75.3632,75.2439,75.2916,31067.0
2015-06-17 10:30:00,94.64,94.66,94.56,94.63,31422.0,75.2916,75.3076,75.228,75.2837,31422.0
2015-06-17 11:00:00,94.63,94.64,94.46,94.48,47355.0,75.2837,75.2916,75.1484,75.1644,47355.0
2015-06-17 11:30:00,94.46,94.5,94.4,94.47,22391.0,75.1484,75.1803,75.1007,75.1564,22391.0
2015-06-17 12:00:00,94.46,94.48,94.26,94.34,42314.0,75.1484,75.1644,74.9893,75.053,42314.0
2015-06-17 12:30:00,94.33,94.33,94.11,94.17,46835.0,75.045,75.045,74.87,74.9177,46835.0
2015-06-17 13:00:00,94.16,94.19,94.13,94.16,71394.0,74.9098,74.9336,74.8859,74.9098,71394.0
2015-06-17 13:30:00,94.16,94.34,94.15,94.28,44171.0,74.9098,75.053,74.9018,75.0052,44171.0
2015-06-17 14:00:00,94.29,94.73,94.02,94.34,146738.0,75.0132,75.3632,74.7984,75.053,146738.0
2015-06-17 14:30:00,94.34,94.87,94.33,94.74,85020.0,75.053,75.4746,75.045,75.3712,85020.0
2015-06-17 15:00:00,94.74,94.77,94.58,94.69,54657.0,75.3712,75.3951,75.2439,75.3314,54657.0
2015-06-17 15:30:00,94.7,94.74,94.51,94.54,88734.0,75.3394,75.3712,75.1882,75.2121,88734.0
2015-06-18 09:30:00,94.79,95.04,94.79,94.92,57728.0,75.411,75.6099,75.411,75.5144,57728.0
2015-06-18 10:00:00,94.96,95.17,94.95,95.1,75731.0,75.5462,75.7133,75.5383,75.6576,75731.0
2015-06-18 10:30:00,95.1,95.23,95.04,95.21,53294.0,75.6576,75.761,75.6099,75.7451,53294.0
2015-06-18 11:00:00,95.22,95.35,95.21,95.3,49717.0,75.7531,75.8565,75.7451,75.8167,49717.0
2015-06-18 11:30:00,95.3,95.37,95.26,95.27,60114.0,75.8167,75.8724,75.7849,75.7928,60114.0
2015-06-18 12:00:00,95.29,95.46,95.25,95.39,45519.0,75.8088,75.944,75.7769,75.8883,45519.0
2015-06-18 12:30:00,95.39,95.57,95.34,95.34,65865.0,75.8883,76.0315,75.8485,75.8485,65865.0
2015-06-18 13:00:00,95.34,95.41,95.17,95.24,58941.0,75.8485,75.9042,75.7133,75.769,58941.0
2015-06-18 13:30:00,95.24,95.3,95.21,95.26,27381.0,75.769,75.8167,75.7451,75.7849,27381.0
2015-06-18 14:00:00,95.26,95.37,95.24,95.32,34150.0,75.7849,75.8724,75.769,75.8326,34150.0
2015-06-18 14:30:00,95.32,95.41,95.31,95.4,34335.0,75.8326,75.9042,75.8247,75.8963,34335.0
2015-06-18 15:00:00,95.4,95.43,95.3,95.42,39382.0,75.8963,75.9201,75.8167,75.9122,39382.0
2015-06-18 15:30:00,95.45,95.45,95.27,95.29,89878.0,75.936,75.936,75.7928,75.8088,89878.0
2015-06-19 09:30:00,95.1,95.18,95.03,95.16,47890.0,75.6576,75.7212,75.6019,75.7053,47890.0
2015-06-19 10:00:00,95.16,95.25,95.16,95.18,36036.0,75.7053,75.7769,75.7053,75.7212,36036.0
2015-06-19 10:30:00,95.18,95.21,95.11,95.18,32713.0,75.7212,75.7451,75.6656,75.7212,32713.0
2015-06-19 11:00:00,95.19,95.19,95.11,95.12,26963.0,75.7292,75.7292,75.6656,75.6735,26963.0
2015-06-19 11:30:00,95.13,95.13,94.97,95.0,74322.0,75.6815,75.6815,75.5542,75.578,74322.0
2015-06-19 12:00:00,95.01,95.02,94.95,94.97,47504.0,75.586,75.594,75.5383,75.5542,47504.0
2015-06-19 12:30:00,94.96,95.03,94.95,94.99,20502.0,75.5462,75.6019,75.5383,75.5701,20502.0
2015-06-19 13:00:00,94.99,95.01,94.94,95.0,22654.0,75.5701,75.586,75.5303,75.578,22654.0
2015-06-19 13:30:00,95.0,95.07,95.0,95.02,16280.0,75.578,75.6337,75.578,75.594,16280.0
2015-06-19 14:00:00,95.03,95.04,94.84,94.89,142153.0,75.6019,75.6099,75.4508,75.4905,142153.0
2015-06-19 14:30:00,94.89,94.89,94.79,94.83,129876.0,75.4905,75.4905,75.411,75.4428,129876.0
2015-06-19 15:00:00,94.83,94.84,94.76,94.8,159591.0,75.4428,75.4508,75.3871,75.4189,159591.0
2015-06-19 15:30:00,94.79,94.94,94.72,94.73,533022.0,75.411,75.5303,75.3553,75.3632,533022.0
2015-06-22 09:30:00,95.28,95.37,95.16,95.32,51939.0,75.8008,75.8724,75.7053,75.8326,51939.0
2015-06-22 10:00:00,95.35,95.42,95.29,95.38,48559.0,75.8565,75.9122,75.8088,75.8804,48559.0
2015-06-22 10:30:00,95.38,95.53,95.38,95.47,36037.0,75.8804,75.9997,75.8804,75.952,36037.0
2015-06-22 11:00:00,95.47,95.54,95.42,95.51,49467.0,75.952,76.0076,75.9122,75.9838,49467.0
2015-06-22 11:30:00,95.51,95.52,95.33,95.34,37576.0,75.9838,75.9917,75.8406,75.8485,37576.0
2015-06-22 12:00:00,95.35,95.36,95.14,95.19,68289.0,75.8565,75.8644,75.6894,75.7292,68289.0
2015-06-22 12:30:00,95.19,95.3,95.19,95.29,44706.0,75.7292,75.8167,75.7292,75.8088,44706.0
2015-06-22 13:00:00,95.3,95.31,95.2,95.2,22219.0,75.8167,75.8247,75.7372,75.7372,22219.0
2015-06-22 13:30:00,95.19,95.27,95.18,95.27,25507.0,75.7292,75.7928,75.7212,75.7928,25507.0
2015-06-22 14:00:00,95.27,95.29,95.24,95.24,27039.0,75.7928,75.8088,75.769,75.769,27039.0
2015-06-22 14:30:00,95.24,95.35,95.22,95.32,30195.0,75.769,75.8565,75.7531,75.8326,30195.0
2015-06-22 15:00:00,95.32,95.32,95.26,95.28,27820.0,75.8326,75.8326,75.7849,75.8008,27820.0
2015-06-22 15:30:00,95.28,95.3,95.19,95.26,55157.0,75.8008,75.8167,75.7292,75.7849,55157.0
2015-06-23 09:30:00,95.3,95.55,95.3,95.55,35937.0,75.8167,76.0156,75.8167,76.0156,35937.0
2015-06-23 10:00:00,95.54,95.61,95.41,95.45,49807.0,76.0076,76.0633,75.9042,75.936,49807.0
2015-06-23 10:30:00,95.44,95.5,95.32,95.35,34651.0,75.9281,75.9758,75.8326,75.8565,34651.0
2015-06-23 11:00:00,95.35,95.42,95.28,95.28,50284.0,75.8565,75.9122,75.8008,75.8008,50284.0
2015-06-23 11:30:00,95.28,95.38,95.27,95.31,36226.0,75.8008,75.8804,75.7928,75.8247,36226.0
2015-06-23 12:00:00,95.32,95.32,95.21,95.29,31482.0,75.8326,75.8326,75.7451,75.8088,31482.0
2015-06-23 12:30:00,95.28,95.31,95.26,95.26,35264.0,75.8008,75.8247,75.7849,75.7849,35264.0
2015-06-23 13:00:00,95.27,95.33,95.24,95.32,28527.0,75.7928,75.8406,75.769,75.8326,28527.0
2015-06-23 13:30:00,95.31,95.38,95.3,95.38,22919.0,75.8247,75.8804,75.8167,75.8804,22919.0
2015-06-23 14:00:00,95.38,95.4,95.34,95.38,25506.0,75.8804,75.8963,75.8485,75.8804,25506.0
2015-06-23 14:30:00,95.39,95.49,95.37,95.46,45584.0,75.8883,75.9679,75.8724,75.944,45584.0
2015-06-23 15:00:00,95.46,95.47,95.39,95.42,17894.0,75.944,75.952,75.8883,75.9122,17894.0
2015-06-23 15:30:00,95.43,95.47,95.4,95.43,49848.0,75.9201,75.952,75.8963,75.9201,49848.0
2015-06-24 09:30:00,94.73,94.84,94.64,94.73,32048.0,75.759,75.847,75.6871,75.759,32048.0
2015-06-24 10:00:00,94.72,94.83,94.68,94.82,46903.0,75.751,75.839,75.719,75.831,46903.0
2015-06-24 10:30:00,94.82,94.85,94.67,94.7,32665.0,75.831,75.855,75.7111,75.735,32665.0
2015-06-24 11:00:00,94.71,94.71,94.53,94.59,28735.0,75.743,75.743,75.5991,75.6471,28735.0
2015-06-24 11:30:00,94.59,94.62,94.51,94.54,42912.0,75.6471,75.6711,75.5831,75.6071,42912.0
2015-06-24 12:00:00,94.53,94.53,94.4,94.43,54341.0,75.5991,75.5991,75.4951,75.5191,54341.0
2015-06-24 12:30:00,94.43,94.48,94.34,94.37,21430.0,75.5191,75.5591,75.4471,75.4711,21430.0
2015-06-24 13:00:00,94.37,94.43,94.24,94.25,27540.0,75.4711,75.5191,75.3672,75.3752,27540.0
2015-06-24 13:30:00,94.25,94.3,94.2,94.3,41638.0,75.3752,75.4151,75.3352,75.4151,41638.0
2015-06-24 14:00:00,94.3,94.31,94.2,94.25,39911.0,75.4151,75.4231,75.3352,75.3752,39911.0
2015-06-24 14:30:00,94.24,94.36,94.23,94.33,33544.0,75.3672,75.4631,75.3592,75.4391,33544.0
2015-06-24 15:00:00,94.31,94.38,94.25,94.35,52340.0,75.4231,75.4791,75.3752,75.4551,52340.0
2015-06-24 15:30:00,94.35,94.37,94.18,94.18,77719.0,75.4551,75.4711,75.3192,75.3192,77719.0
2015-06-25 09:30:00,94.47,94.47,94.04,94.22,59976.0,75.5511,75.5511,75.2072,75.3512,59976.0
2015-06-25 10:00:00,94.22,94.32,94.15,94.29,44631.0,75.3512,75.4311,75.2952,75.4072,44631.0
2015-06-25 10:30:00,94.29,94.3,94.15,94.26,22654.0,75.4072,75.4151,75.2952,75.3832,22654.0
2015-06-25 11:00:00,94.27,94.41,94.26,94.3,32104.0,75.3912,75.5031,75.3832,75.4151,32104.0
2015-06-25 11:30:00,94.29,94.33,94.24,94.31,34846.0,75.4072,75.4391,75.3672,75.4231,34846.0
2015-06-25 12:00:00,94.3,94.32,94.12,94.13,15040.0,75.4151,75.4311,75.2712,75.2792,15040.0
2015-06-25 12:30:00,94.13,94.18,94.09,94.13,29057.0,75.2792,75.3192,75.2472,75.2792,29057.0
2015-06-25 13:00:00,94.13,94.19,94.11,94.15,12413.0,75.2792,75.3272,75.2632,75.2952,12413.0
2015-06-25 13:30:00,94.14,94.14,94.08,94.12,22979.0,75.2872,75.2872,75.2392,75.2712,22979.0
2015-06-25 14:00:00,94.12,94.12,93.79,93.8,29759.0,75.2712,75.2712,75.0073,75.0153,29759.0
2015-06-25 14:30:00,93.8,93.9,93.8,93.87,22260.0,75.0153,75.0953,75.0153,75.0713,22260.0
2015-06-25 15:00:00,93.87,94.01,93.86,93.91,49019.0,75.0713,75.1832,75.0633,75.1033,49019.0
2015-06-25 15:30:00,93.92,93.92,93.77,93.77,39724.0,75.1112,75.1112,74.9913,74.9913,39724.0
2015-06-26 09:30:00,93.91,94.06,93.73,94.04,37749.0,75.1033,75.2232,74.9593,75.2072,37749.0
2015-06-26 10:00:00,94.02,94.07,93.88,94.04,42805.0,75.1912,75.2312,75.0793,75.2072,42805.0
2015-06-26 10:30:00,94.04,94.06,93.85,93.87,33705.0,75.2072,75.2232,75.0553,75.0713,33705.0
2015-06-26 11:00:00,93.87,94.06,93.87,94.05,30485.0,75.0713,75.2232,75.0713,75.2152,30485.0
2015-06-26 11:30:00,94.05,94.08,93.92,93.92,51626.0,75.2152,75.2392,75.1112,75.1112,51626.0
2015-06-26 12:00:00,93.91,94.01,93.91,93.99,29851.0,75.1033,75.1832,75.1033,75.1672,29851.0
2015-06-26 12:30:00,93.99,93.99,93.75,93.76,21559.0,75.1672,75.1672,74.9753,74.9833,21559.0
2015-06-26 13:00:00,93.76,93.82,93.65,93.76,40342.0,74.9833,75.0313,74.8953,74.9833,40342.0
2015-06-26 13:30:00,93.76,93.89,93.72,93.84,30861.0,74.9833,75.0873,74.9513,75.0473,30861.0
2015-06-26 14:00:00,93.83,93.85,93.76,93.82,21230.0,75.0393,75.0553,74.9833,75.0313,21230.0
2015-06-26 14:30:00,93.82,93.89,93.77,93.82,39936.0,75.0313,75.0873,74.9913,75.0313,39936.0
2015-06-26 15:00:00,93.82,94.02,93.82,94.0,67168.0,75.0313,75.1912,75.0313,75.1752,67168.0
2015-06-26 15:30:00,94.0,94.01,93.87,93.94,80095.0,75.1752,75.1832,75.0713,75.1272,80095.0
2015-06-29 09:30:00,93.02,93.39,93.0,93.22,117252.0,74.3915,74.6874,74.3755,74.5514,117252.0
2015-06-29 10:00:00,93.21,93.41,93.05,93.07,96832.0,74.5434,74.7034,74.4155,74.4315,96832.0
2015-06-29 10:30:00,93.06,93.23,92.98,93.0,75223.0,74.4235,74.5594,74.3595,74.3755,75223.0
2015-06-29 11:00:00,92.99,93.02,92.85,92.94,43384.0,74.3675,74.3915,74.2555,74.3275,43384.0
2015-06-29 11:30:00,92.95,92.96,92.78,92.9,52426.0,74.3355,74.3435,74.1995,74.2955,52426.0
2015-06-29 12:00:00,92.9,92.94,92.72,92.75,50349.0,74.2955,74.3275,74.1516,74.1756,50349.0
2015-06-29 12:30:00,92.74,92.77,92.67,92.71,59512.0,74.1676,74.1916,74.1116,74.1436,59512.0
2015-06-29 13:00:00,92.7,92.7,92.56,92.65,64359.0,74.1356,74.1356,74.0236,74.0956,64359.0
2015-06-29 13:30:00,92.65,92.73,92.56,92.61,58483.0,74.0956,74.1596,74.0236,74.0636,58483.0
2015-06-29 14:00:00,92.62,92.63,92.36,92.38,107302.0,74.0716,74.0796,73.8637,73.8797,107302.0
2015-06-29 14:30:00,92.38,92.59,92.31,92.4,72055.0,73.8797,74.0476,73.8237,73.8956,72055.0
2015-06-29 15:00:00,92.39,92.44,92.29,92.34,49848.0,73.8877,73.9276,73.8077,73.8477,49848.0
2015-06-29 15:30:00,92.31,92.36,92.04,92.09,157165.0,73.8237,73.8637,73.6077,73.6477,157165.0
2015-06-30 09:30:00,92.98,93.1,92.37,92.37,115674.0,74.3595,74.4555,73.8717,73.8717,115674.0
2015-06-30 10:00:00,92.38,92.5,92.26,92.48,70404.0,73.8797,73.9756,73.7837,73.9596,70404.0
2015-06-30 10:30:00,92.48,92.48,92.16,92.34,82945.0,73.9596,73.9596,73.7037,73.8477,82945.0
2015-06-30 11:00:00,92.33,92.45,92.26,92.26,51994.0,73.8397,73.9356,73.7837,73.7837,51994.0
2015-06-30 11:30:00,92.26,92.3,92.12,92.12,87236.0,73.7837,73.8157,73.6717,73.6717,87236.0
2015-06-30 12:00:00,92.12,92.26,91.95,91.97,55912.0,73.6717,73.7837,73.5358,73.5518,55912.0
2015-06-30 12:30:00,91.98,92.15,91.91,92.15,61627.0,73.5598,73.6957,73.5038,73.6957,61627.0
2015-06-30 13:00:00,92.14,92.27,92.09,92.24,80184.0,73.6877,73.7917,73.6477,73.7677,80184.0
2015-06-30 13:30:00,92.25,92.53,92.23,92.44,71383.0,73.7757,73.9996,73.7597,73.9276,71383.0
2015-06-30 14:00:00,92.44,92.72,92.39,92.51,117043.0,73.9276,74.1516,73.8877,73.9836,117043.0
2015-06-30 14:30:00,92.5,92.61,92.33,92.33,59644.0,73.9756,74.0636,73.8397,73.8397,59644.0
2015-06-30 15:00:00,92.35,92.41,92.2,92.24,72937.0,73.8557,73.9036,73.7357,73.7677,72937.0
2015-06-30 15:30:00,92.24,92.47,92.2,92.2,88662.0,73.7677,73.9516,73.7357,73.7357,88662.0
2015-07-01 09:30:00,93.09,93.09,92.86,93.01,108481.0,74.4475,74.4475,74.2635,74.3835,108481.0
2015-07-01 10:00:00,93.04,93.11,92.9,93.02,104716.0,74.4075,74.4635,74.2955,74.3915,104716.0
2015-07-01 10:30:00,93.02,93.04,92.65,92.77,37155.0,74.3915,74.4075,74.0956,74.1916,37155.0
2015-07-01 11:00:00,92.8,92.94,92.74,92.91,40335.0,74.2155,74.3275,74.1676,74.3035,40335.0
2015-07-01 11:30:00,92.89,92.94,92.73,92.73,28250.0,74.2875,74.3275,74.1596,74.1596,28250.0
2015-07-01 12:00:00,92.72,92.81,92.67,92.77,22142.0,74.1516,74.2235,74.1116,74.1916,22142.0
2015-07-01 12:30:00,92.76,92.78,92.6,92.61,28114.0,74.1836,74.1995,74.0556,74.0636,28114.0
2015-07-01 13:00:00,92.62,92.74,92.54,92.65,31250.0,74.0716,74.1676,74.0076,74.0956,31250.0
2015-07-01 13:30:00,92.65,92.77,92.61,92.61,28856.0,74.0956,74.1916,74.0636,74.0636,28856.0
2015-07-01 14:00:00,92.61,92.64,92.48,92.56,50731.0,74.0636,74.0876,73.9596,74.0236,50731.0
2015-07-01 14:30:00,92.56,92.68,92.52,92.62,48657.0,74.0236,74.1196,73.9916,74.0716,48657.0
2015-07-01 15:00:00,92.63,92.78,92.63,92.76,37599.0,74.0796,74.1995,74.0796,74.1836,37599.0
2015-07-01 15:30:00,92.79,92.88,92.65,92.87,72484.0,74.2075,74.2795,74.0956,74.2715,72484.0
2015-07-02 09:30:00,93.17,93.25,92.98,93.08,57710.0,74.5114,74.5754,74.3595,74.4395,57710.0
2015-07-02 10:00:00,93.1,93.17,93.03,93.07,37278.0,74.4555,74.5114,74.3995,74.4315,37278.0
2015-07-02 10:30:00,93.05,93.08,92.91,93.01,30234.0,74.4155,74.4395,74.3035,74.3835,30234.0
2015-07-02 11:00:00,92.99,92.99,92.79,92.82,59123.0,74.3675,74.3675,74.2075,74.2315,59123.0
2015-07-02 11:30:00,92.8,92.88,92.72,92.78,31038.0,74.2155,74.2795,74.1516,74.1995,31038.0
2015-07-02 12:00:00,92.78,92.83,92.64,92.68,31348.0,74.1995,74.2395,74.0876,74.1196,31348.0
2015-07-02 12:30:00,92.67,92.7,92.62,92.67,19479.0,74.1116,74.1356,74.0716,74.1116,19479.0
2015-07-02 13:00:00,92.67,92.67,92.59,92.67,29277.0,74.1116,74.1116,74.0476,74.1116,29277.0
2015-07-02 13:30:00,92.68,92.72,92.62,92.64,38781.0,74.1196,74.1516,74.0716,74.0876,38781.0
2015-07-02 14:00:00,92.64,92.65,92.55,92.62,32160.0,74.0876,74.0956,74.0156,74.0716,32160.0
2015-07-02 14:30:00,92.63,92.74,92.59,92.71,67443.0,74.0796,74.1676,74.0476,74.1436,67443.0
2015-07-02 15:00:00,92.71,92.85,92.67,92.85,68799.0,74.1436,74.2555,74.1116,74.2555,68799.0
2015-07-02 15:30:00,92.85,92.88,92.71,92.77,90241.0,74.2555,74.2795,74.1436,74.1916,90241.0
2015-07-06 09:30:00,92.08,92.31,91.86,92.2,38329.0,73.6397,73.8237,73.4638,73.7357,38329.0
2015-07-06 10:00:00,92.24,92.4,92.17,92.35,46469.0,73.7677,73.8956,73.7117,73.8557,46469.0
2015-07-06 10:30:00,92.37,92.75,92.37,92.53,37358.0,73.8717,74.1756,73.8717,73.9996,37358.0
2015-07-06 11:00:00,92.57,92.58,92.35,92.37,20742.0,74.0316,74.0396,73.8557,73.8717,20742.0
2015-07-06 11:30:00,92.38,92.46,92.34,92.46,31676.0,73.8797,73.9436,73.8477,73.9436,31676.0
2015-07-06 12:00:00,92.42,92.53,92.41,92.49,41058.0,73.9116,73.9996,73.9036,73.9676,41058.0
2015-07-06 12:30:00,92.46,92.46,92.34,92.4,9571.0,73.9436,73.9436,73.8477,73.8956,9571.0
2015-07-06 13:00:00,92.39,92.41,92.16,92.16,30053.0,73.8877,73.9036,73.7037,73.7037,30053.0
2015-07-06 13:30:00,92.13,92.16,92.04,92.05,18733.0,73.6797,73.7037,73.6077,73.6157,18733.0
2015-07-06 14:00:00,92.02,92.1,91.93,91.93,28073.0,73.5917,73.6557,73.5198,73.5198,28073.0
2015-07-06 14:30:00,91.95,92.06,91.89,91.99,23502.0,73.5358,73.6237,73.4878,73.5678,23502.0
2015-07-06 15:00:00,91.99,92.14,91.98,92.09,26761.0,73.5678,73.6877,73.5598,73.6477,26761.0
2015-07-06 15:30:00,92.11,92.32,92.09,92.3,68386.0,73.6637,73.8317,73.6477,73.8157,68386.0
2015-07-07 09:30:00,92.47,92.47,91.9,91.9,33343.0,73.9516,73.9516,73.4958,73.4958,33343.0
2015-07-07 10:00:00,91.86,91.88,91.49,91.55,122928.0,73.4638,73.4798,73.1679,73.2159,122928.0
2015-07-07 10:30:00,91.52,91.56,91.26,91.45,38500.0,73.1919,73.2239,72.984,73.1359,38500.0
2015-07-07 11:00:00,91.42,91.56,91.28,91.3,53850.0,73.1119,73.2239,72.9999,73.0159,53850.0
2015-07-07 11:30:00,91.27,91.85,91.19,91.79,114781.0,72.9919,73.4558,72.928,73.4078,114781.0
2015-07-07 12:00:00,91.76,91.82,91.7,91.78,38185.0,73.3838,73.4318,73.3358,73.3998,38185.0
2015-07-07 12:30:00,91.79,92.28,91.79,92.21,59619.0,73.4078,73.7997,73.4078,73.7437,59619.0
2015-07-07 13:00:00,92.2,92.41,92.07,92.24,73114.0,73.7357,73.9036,73.6317,73.7677,73114.0
2015-07-07 13:30:00,92.29,92.34,92.19,92.24,43579.0,73.8077,73.8477,73.7277,73.7677,43579.0
2015-07-07 14:00:00,92.26,92.28,92.08,92.14,21895.0,73.7837,73.7997,73.6397,73.6877,21895.0
2015-07-07 14:30:00,92.15,92.85,92.14,92.83,95088.0,73.6957,74.2555,73.6877,74.2395,95088.0
2015-07-07 15:00:00,92.86,93.0,92.7,92.93,137885.0,74.2635,74.3755,74.1356,74.3195,137885.0
2015-07-07 15:30:00,92.94,93.03,92.77,92.93,243781.0,74.3275,74.3995,74.1916,74.3195,243781.0
2015-07-08 09:30:00,92.22,92.33,91.98,92.11,34155.0,73.7517,73.8397,73.5598,73.6637,34155.0
2015-07-08 10:00:00,92.06,92.06,91.86,91.99,45228.0,73.6237,73.6237,73.4638,73.5678,45228.0
2015-07-08 10:30:00,91.92,92.17,91.78,92.15,59535.0,73.5118,73.7117,73.3998,73.6957,59535.0
2015-07-08 11:00:00,92.09,92.09,91.78,91.79,26371.0,73.6477,73.6477,73.3998,73.4078,26371.0
2015-07-08 11:30:00,91.81,91.89,91.56,91.66,31986.0,73.4238,73.4878,73.2239,73.3038,31986.0
2015-07-08 12:00:00,91.64,91.78,91.61,91.71,68796.0,73.2879,73.3998,73.2639,73.3438,68796.0
2015-07-08 12:30:00,91.72,91.88,91.6,91.88,16318.0,73.3518,73.4798,73.2559,73.4798,16318.0
2015-07-08 13:00:00,91.88,91.91,91.72,91.88,30182.0,73.4798,73.5038,73.3518,73.4798,30182.0
2015-07-08 13:30:00,91.85,91.93,91.77,91.84,21087.0,73.4558,73.5198,73.3918,73.4478,21087.0
2015-07-08 14:00:00,91.86,91.86,91.57,91.62,65548.0,73.4638,73.4638,73.2319,73.2719,65548.0
2015-07-08 14:30:00,91.57,91.57,91.23,91.35,44969.0,73.2319,73.2319,72.96,73.0559,44969.0
2015-07-08 15:00:00,91.37,91.69,91.32,91.36,66562.0,73.0719,73.3278,73.0319,73.0639,66562.0
2015-07-08 15:30:00,91.3,91.59,91.3,91.35,139016.0,73.0159,73.2479,73.0159,73.0559,139016.0
2015-07-09 09:30:00,92.29,92.72,92.27,92.35,96471.0,73.8077,74.1516,73.7917,73.8557,96471.0
2015-07-09 10:00:00,92.37,92.41,91.96,91.96,51524.0,73.8717,73.9036,73.5438,73.5438,51524.0
2015-07-09 10:30:00,91.99,92.25,91.99,92.25,25195.0,73.5678,73.7757,73.5678,73.7757,25195.0
2015-07-09 11:00:00,92.24,92.33,92.1,92.11,31835.0,73.7677,73.8397,73.6557,73.6637,31835.0
2015-07-09 11:30:00,92.12,92.16,92.0,92.01,43387.0,73.6717,73.7037,73.5758,73.5838,43387.0
2015-07-09 12:00:00,91.98,92.06,91.9,91.9,15475.0,73.5598,73.6237,73.4958,73.4958,15475.0
2015-07-09 12:30:00,91.89,91.96,91.84,91.93,40713.0,73.4878,73.5438,73.4478,73.5198,40713.0
2015-07-09 13:00:00,91.93,91.96,91.7,91.76,42726.0,73.5198,73.5438,73.3358,73.3838,42726.0
2015-07-09 13:30:00,91.76,91.92,91.75,91.9,22352.0,73.3838,73.5118,73.3758,73.4958,22352.0
2015-07-09 14:00:00,91.9,91.91,91.65,91.7,19138.0,73.4958,73.5038,73.2958,73.3358,19138.0
2015-07-09 14:30:00,91.7,91.92,91.64,91.9,29091.0,73.3358,73.5118,73.2879,73.4958,29091.0
2015-07-09 15:00:00,91.88,92.0,91.86,91.88,22267.0,73.4798,73.5758,73.4638,73.4798,22267.0
2015-07-09 15:30:00,91.85,91.89,91.64,91.64,179220.0,73.4558,73.4878,73.2879,73.2879,179220.0
2015-07-10 09:30:00,92.57,92.77,92.49,92.5,22669.0,74.0316,74.1916,73.9676,73.9756,22669.0
2015-07-10 10:00:00,92.53,92.61,92.4,92.47,74456.0,73.9996,74.0636,73.8956,73.9516,74456.0
2015-07-10 10:30:00,92.48,92.52,92.28,92.49,17935.0,73.9596,73.9916,73.7997,73.9676,17935.0
2015-07-10 11:00:00,92.47,92.65,92.47,92.59,27112.0,73.9516,74.0956,73.9516,74.0476,27112.0
2015-07-10 11:30:00,92.59,92.79,92.5,92.75,32151.0,74.0476,74.2075,73.9756,74.1756,32151.0
2015-07-10 12:00:00,92.75,92.75,92.7,92.72,16152.0,74.1756,74.1756,74.1356,74.1516,16152.0
2015-07-10 12:30:00,92.71,92.71,92.56,92.66,27319.0,74.1436,74.1436,74.0236,74.1036,27319.0
2015-07-10 13:00:00,92.68,92.71,92.53,92.64,30033.0,74.1196,74.1436,73.9996,74.0876,30033.0
2015-07-10 13:30:00,92.62,92.64,92.49,92.54,9869.0,74.0716,74.0876,73.9676,74.0076,9869.0
2015-07-10 14:00:00,92.55,92.72,92.53,92.64,22674.0,74.0156,74.1516,73.9996,74.0876,22674.0
2015-07-10 14:30:00,92.67,92.77,92.66,92.75,25330.0,74.1116,74.1916,74.1036,74.1756,25330.0
2015-07-10 15:00:00,92.74,92.85,92.71,92.76,25577.0,74.1676,74.2555,74.1436,74.1836,25577.0
2015-07-10 15:30:00,92.74,92.76,92.63,92.65,59280.0,74.1676,74.1836,74.0796,74.0956,59280.0
2015-07-13 09:30:00,93.23,93.38,93.23,93.34,21598.0,74.5594,74.6794,74.5594,74.6474,21598.0
2015-07-13 10:00:00,93.36,93.44,93.3,93.32,13035.0,74.6634,74.7274,74.6154,74.6314,13035.0
2015-07-13 10:30:00,93.33,93.38,93.3,93.36,13432.0,74.6394,74.6794,74.6154,74.6634,13432.0
2015-07-13 11:00:00,93.36,93.4,93.3,93.4,9008.0,74.6634,74.6954,74.6154,74.6954,9008.0
2015-07-13 11:30:00,93.41,93.49,93.35,93.4,16051.0,74.7034,74.7674,74.6554,74.6954,16051.0
2015-07-13 12:00:00,93.36,93.38,93.29,93.34,9595.0,74.6634,74.6794,74.6074,74.6474,9595.0
2015-07-13 12:30:00,93.32,93.35,93.25,93.26,14847.0,74.6314,74.6554,74.5754,74.5834,14847.0
2015-07-13 13:00:00,93.26,93.32,93.25,93.3,19304.0,74.5834,74.6314,74.5754,74.6154,19304.0
2015-07-13 13:30:00,93.32,93.34,93.3,93.31,17730.0,74.6314,74.6474,74.6154,74.6234,17730.0
2015-07-13 14:00:00,93.31,93.39,93.31,93.36,19411.0,74.6234,74.6874,74.6234,74.6634,19411.0
2015-07-13 14:30:00,93.36,93.48,93.34,93.44,20549.0,74.6634,74.7594,74.6474,74.7274,20549.0
2015-07-13 15:00:00,93.46,93.51,93.44,93.49,21263.0,74.7434,74.7834,74.7274,74.7674,21263.0
2015-07-13 15:30:00,93.51,93.57,93.47,93.5,68859.0,74.7834,74.8313,74.7514,74.7754,68859.0
2015-07-14 09:30:00,93.39,93.67,93.39,93.64,16286.0,74.6874,74.9113,74.6874,74.8873,16286.0
2015-07-14 10:00:00,93.63,93.71,93.61,93.71,9173.0,74.8793,74.9433,74.8633,74.9433,9173.0
2015-07-14 10:30:00,93.71,93.77,93.71,93.74,27612.0,74.9433,74.9913,74.9433,74.9673,27612.0
2015-07-14 11:00:00,93.77,93.84,93.77,93.79,13216.0,74.9913,75.0473,74.9913,75.0073,13216.0
2015-07-14 11:30:00,93.81,93.84,93.79,93.82,14761.0,75.0233,75.0473,75.0073,75.0313,14761.0
2015-07-14 12:00:00,93.83,93.86,93.76,93.77,8842.0,75.0393,75.0633,74.9833,74.9913,8842.0
2015-07-14 12:30:00,93.79,93.8,93.68,93.72,8328.0,75.0073,75.0153,74.9193,74.9513,8328.0
2015-07-14 13:00:00,93.73,93.78,93.7,93.74,12010.0,74.9593,74.9993,74.9353,74.9673,12010.0
2015-07-14 13:30:00,93.75,93.8,93.72,93.8,3843.0,74.9753,75.0153,74.9513,75.0153,3843.0
2015-07-14 14:00:00,93.79,93.87,93.78,93.87,15452.0,75.0073,75.0713,74.9993,75.0713,15452.0
2015-07-14 14:30:00,93.87,93.95,93.87,93.94,14375.0,75.0713,75.1352,75.0713,75.1272,14375.0
2015-07-14 15:00:00,93.93,94.01,93.93,93.99,14493.0,75.1192,75.1832,75.1192,75.1672,14493.0
2015-07-14 15:30:00,94.0,94.0,93.9,93.9,20855.0,75.1752,75.1752,75.0953,75.0953,20855.0
2015-07-15 09:30:00,93.9,93.97,93.76,93.82,52924.0,75.0953,75.1512,74.9833,75.0313,52924.0
2015-07-15 10:00:00,93.8,93.91,93.76,93.91,12927.0,75.0153,75.1033,74.9833,75.1033,12927.0
2015-07-15 10:30:00,93.88,94.02,93.88,94.0,11418.0,75.0793,75.1912,75.0793,75.1752,11418.0
2015-07-15 11:00:00,93.99,94.01,93.93,93.93,11907.0,75.1672,75.1832,75.1192,75.1192,11907.0
2015-07-15 11:30:00,93.95,93.98,93.85,93.86,5670.0,75.1352,75.1592,75.0553,75.0633,5670.0
2015-07-15 12:00:00,93.89,93.92,93.83,93.87,12956.0,75.0873,75.1112,75.0393,75.0713,12956.0
2015-07-15 12:30:00,93.87,93.9,93.81,93.84,13002.0,75.0713,75.0953,75.0233,75.0473,13002.0
2015-07-15 13:00:00,93.85,93.95,93.82,93.9,11339.0,75.0553,75.1352,75.0313,75.0953,11339.0
2015-07-15 13:30:00,93.9,93.93,93.87,93.89,13447.0,75.0953,75.1192,75.0713,75.0873,13447.0
2015-07-15 14:00:00,93.89,93.93,93.88,93.9,9578.0,75.0873,75.1192,75.0793,75.0953,9578.0
2015-07-15 14:30:00,93.91,93.91,93.52,93.57,29274.0,75.1033,75.1033,74.7914,74.8313,29274.0
2015-07-15 15:00:00,93.59,93.68,93.59,93.68,24074.0,74.8473,74.9193,74.8473,74.9193,24074.0
2015-07-15 15:30:00,93.7,93.8,93.68,93.79,56419.0,74.9353,75.0153,74.9193,75.0073,56419.0
2015-07-16 09:30:00,94.26,94.4,94.22,94.32,36982.0,75.3832,75.4951,75.3512,75.4311,36982.0
2015-07-16 10:00:00,94.31,94.36,94.21,94.32,25385.0,75.4231,75.4631,75.3432,75.4311,25385.0
2015-07-16 10:30:00,94.3,94.31,94.2,94.31,15510.0,75.4151,75.4231,75.3352,75.4231,15510.0
2015-07-16 11:00:00,94.32,94.33,94.21,94.26,11901.0,75.4311,75.4391,75.3432,75.3832,11901.0
2015-07-16 11:30:00,94.27,94.34,94.27,94.29,23590.0,75.3912,75.4471,75.3912,75.4072,23590.0
2015-07-16 12:00:00,94.29,94.33,94.26,94.27,10817.0,75.4072,75.4391,75.3832,75.3912,10817.0
2015-07-16 12:30:00,94.27,94.31,94.23,94.23,10377.0,75.3912,75.4231,75.3592,75.3592,10377.0
2015-07-16 13:00:00,94.22,94.26,94.18,94.25,6014.0,75.3512,75.3832,75.3192,75.3752,6014.0
2015-07-16 13:30:00,94.25,94.25,94.19,94.2,13125.0,75.3752,75.3752,75.3272,75.3352,13125.0
2015-07-16 14:00:00,94.2,94.25,94.2,94.23,21959.0,75.3352,75.3752,75.3352,75.3592,21959.0
2015-07-16 14:30:00,94.24,94.34,94.22,94.29,20424.0,75.3672,75.4471,75.3512,75.4072,20424.0
2015-07-16 15:00:00,94.28,94.33,94.24,94.33,37374.0,75.3992,75.4391,75.3672,75.4391,37374.0
2015-07-16 15:30:00,94.36,94.37,94.33,94.36,33875.0,75.4631,75.4711,75.4391,75.4631,33875.0
2015-07-17 09:30:00,94.2,94.2,93.85,93.9,24125.0,75.3352,75.3352,75.0553,75.0953,24125.0
2015-07-17 10:00:00,93.91,93.94,93.79,93.85,18307.0,75.1033,75.1272,75.0073,75.0553,18307.0
2015-07-17 10:30:00,93.82,93.89,93.82,93.89,21441.0,75.0313,75.0873,75.0313,75.0873,21441.0
2015-07-17 11:00:00,93.88,93.92,93.85,93.88,57268.0,75.0793,75.1112,75.0553,75.0793,57268.0
2015-07-17 11:30:00,93.89,93.91,93.84,93.86,87125.0,75.0873,75.1033,75.0473,75.0633,87125.0
2015-07-17 12:00:00,93.85,93.88,93.82,93.86,4353.0,75.0553,75.0793,75.0313,75.0633,4353.0
2015-07-17 12:30:00,93.86,93.89,93.83,93.89,10340.0,75.0633,75.0873,75.0393,75.0873,10340.0
2015-07-17 13:00:00,93.88,93.92,93.87,93.89,9319.0,75.0793,75.1112,75.0713,75.0873,9319.0
2015-07-17 13:30:00,93.89,93.9,93.85,93.86,7462.0,75.0873,75.0953,75.0553,75.0633,7462.0
2015-07-17 14:00:00,93.86,93.96,93.84,93.94,23897.0,75.0633,75.1432,75.0473,75.1272,23897.0
2015-07-17 14:30:00,93.93,93.96,93.91,93.95,6544.0,75.1192,75.1432,75.1033,75.1352,6544.0
2015-07-17 15:00:00,93.96,93.98,93.91,93.98,14698.0,75.1432,75.1592,75.1033,75.1592,14698.0
2015-07-17 15:30:00,93.98,94.02,93.97,93.99,24255.0,75.1592,75.1912,75.1512,75.1672,24255.0
2015-07-20 09:30:00,94.15,94.15,93.77,93.77,15304.0,75.2952,75.2952,74.9913,74.9913,15304.0
2015-07-20 10:00:00,93.76,93.84,93.72,93.84,51933.0,74.9833,75.0473,74.9513,75.0473,51933.0
2015-07-20 10:30:00,93.79,93.91,93.77,93.9,5024.0,75.0073,75.1033,74.9913,75.0953,5024.0
2015-07-20 11:00:00,93.89,93.99,93.89,93.93,10874.0,75.0873,75.1672,75.0873,75.1192,10874.0
2015-07-20 11:30:00,93.94,93.96,93.91,93.95,4918.0,75.1272,75.1432,75.1033,75.1352,4918.0
2015-07-20 12:00:00,93.94,93.99,93.91,93.92,4668.0,75.1272,75.1672,75.1033,75.1112,4668.0
2015-07-20 12:30:00,93.93,94.0,93.93,93.94,13251.0,75.1192,75.1752,75.1192,75.1272,13251.0
2015-07-20 13:00:00,93.96,93.97,93.94,93.95,6038.0,75.1432,75.1512,75.1272,75.1352,6038.0
2015-07-20 13:30:00,93.97,94.0,93.9,93.91,13309.0,75.1512,75.1752,75.0953,75.1033,13309.0
2015-07-20 14:00:00,93.93,94.0,93.91,93.99,14384.0,75.1192,75.1752,75.1033,75.1672,14384.0
2015-07-20 14:30:00,93.98,94.0,93.9,93.9,16706.0,75.1592,75.1752,75.0953,75.0953,16706.0
2015-07-20 15:00:00,93.91,94.01,93.88,93.88,31993.0,75.1033,75.1832,75.0793,75.0793,31993.0
2015-07-20 15:30:00,93.89,93.91,93.78,93.84,33111.0,75.0873,75.1033,74.9993,75.0473,33111.0
2015-07-21 09:30:00,93.66,93.78,93.62,93.74,15629.0,74.9033,74.9993,74.8713,74.9673,15629.0
2015-07-21 10:00:00,93.75,93.76,93.64,93.72,10743.0,74.9753,74.9833,74.8873,74.9513,10743.0
2015-07-21 10:30:00,93.71,93.71,93.54,93.58,12345.0,74.9433,74.9433,74.8073,74.8393,12345.0
2015-07-21 11:00:00,93.57,93.59,93.39,93.43,22135.0,74.8313,74.8473,74.6874,74.7194,22135.0
2015-07-21 11:30:00,93.44,93.45,93.37,93.37,55629.0,74.7274,74.7354,74.6714,74.6714,55629.0
2015-07-21 12:00:00,93.38,93.4,93.32,93.36,11732.0,74.6794,74.6954,74.6314,74.6634,11732.0
2015-07-21 12:30:00,93.38,93.41,93.29,93.34,11238.0,74.6794,74.7034,74.6074,74.6474,11238.0
2015-07-21 13:00:00,93.34,93.34,93.22,93.25,21297.0,74.6474,74.6474,74.5514,74.5754,21297.0
2015-07-21 13:30:00,93.22,93.24,93.19,93.22,29455.0,74.5514,74.5674,74.5274,74.5514,29455.0
2015-07-21 14:00:00,93.19,93.31,93.15,93.31,23997.0,74.5274,74.6234,74.4955,74.6234,23997.0
2015-07-21 14:30:00,93.32,93.33,93.15,93.17,20885.0,74.6314,74.6394,74.4955,74.5114,20885.0
2015-07-21 15:00:00,93.19,93.24,93.14,93.21,22934.0,74.5274,74.5674,74.4875,74.5434,22934.0
2015-07-21 15:30:00,93.24,93.38,93.22,93.32,45972.0,74.5674,74.6794,74.5514,74.6314,45972.0
2015-07-22 09:30:00,93.23,93.44,93.23,93.44,62308.0,74.5594,74.7274,74.5594,74.7274,62308.0
2015-07-22 10:00:00,93.43,93.48,93.38,93.42,13699.0,74.7194,74.7594,74.6794,74.7114,13699.0
2015-07-22 10:30:00,93.42,93.43,93.26,93.41,17982.0,74.7114,74.7194,74.5834,74.7034,17982.0
2015-07-22 11:00:00,93.4,93.4,93.26,93.27,22659.0,74.6954,74.6954,74.5834,74.5914,22659.0
2015-07-22 11:30:00,93.29,93.32,93.25,93.28,11536.0,74.6074,74.6314,74.5754,74.5994,11536.0
2015-07-22 12:00:00,93.31,93.36,93.21,93.23,22906.0,74.6234,74.6634,74.5434,74.5594,22906.0
2015-07-22 12:30:00,93.25,93.26,93.2,93.25,12620.0,74.5754,74.5834,74.5354,74.5754,12620.0
2015-07-22 13:00:00,93.24,93.32,93.24,93.32,6088.0,74.5674,74.6314,74.5674,74.6314,6088.0
2015-07-22 13:30:00,93.36,93.36,93.29,93.32,20539.0,74.6634,74.6634,74.6074,74.6314,20539.0
2015-07-22 14:00:00,93.32,93.41,93.28,93.41,5046.0,74.6314,74.7034,74.5994,74.7034,5046.0
2015-07-22 14:30:00,93.37,93.42,93.35,93.4,15066.0,74.6714,74.7114,74.6554,74.6954,15066.0
2015-07-22 15:00:00,93.41,93.41,93.3,93.3,24203.0,74.7034,74.7034,74.6154,74.6154,24203.0
2015-07-22 15:30:00,93.3,93.36,93.16,93.34,28331.0,74.6154,74.6634,74.5034,74.6474,28331.0
2015-07-23 09:30:00,93.51,93.51,93.22,93.28,28107.0,74.7834,74.7834,74.5514,74.5994,28107.0
2015-07-23 10:00:00,93.26,93.33,93.2,93.33,19159.0,74.5834,74.6394,74.5354,74.6394,19159.0
2015-07-23 10:30:00,93.35,93.39,93.28,93.28,71901.0,74.6554,74.6874,74.5994,74.5994,71901.0
2015-07-23 11:00:00,93.29,93.32,93.05,93.06,36752.0,74.6074,74.6314,74.4155,74.4235,36752.0
2015-07-23 11:30:00,93.06,93.09,92.84,92.84,25806.0,74.4235,74.4475,74.2475,74.2475,25806.0
2015-07-23 12:00:00,92.84,92.87,92.73,92.83,24530.0,74.2475,74.2715,74.1596,74.2395,24530.0
2015-07-23 12:30:00,92.81,92.84,92.77,92.79,11724.0,74.2235,74.2475,74.1916,74.2075,11724.0
2015-07-23 13:00:00,92.82,92.87,92.75,92.83,17276.0,74.2315,74.2715,74.1756,74.2395,17276.0
2015-07-23 13:30:00,92.84,93.0,92.8,92.97,225017.0,74.2475,74.3755,74.2155,74.3515,225017.0
2015-07-23 14:00:00,92.97,92.97,92.86,92.9,16198.0,74.3515,74.3515,74.2635,74.2955,16198.0
2015-07-23 14:30:00,92.9,92.99,92.76,92.8,42818.0,74.2955,74.3675,74.1836,74.2155,42818.0
2015-07-23 15:00:00,92.81,92.81,92.64,92.71,29529.0,74.2235,74.2235,74.0876,74.1436,29529.0
2015-07-23 15:30:00,92.72,92.8,92.65,92.77,54052.0,74.1516,74.2155,74.0956,74.1916,54052.0
2015-07-24 09:30:00,92.75,92.75,92.43,92.55,23110.0,74.1756,74.1756,73.9196,74.0156,23110.0
2015-07-24 10:00:00,92.55,92.58,92.33,92.37,11652.0,74.0156,74.0396,73.8397,73.8717,11652.0
2015-07-24 10:30:00,92.36,92.36,92.17,92.18,17131.0,73.8637,73.8637,73.7117,73.7197,17131.0
2015-07-24 11:00:00,92.16,92.25,92.13,92.24,34704.0,73.7037,73.7757,73.6797,73.7677,34704.0
2015-07-24 11:30:00,92.24,92.28,92.15,92.17,19579.0,73.7677,73.7997,73.6957,73.7117,19579.0
2015-07-24 12:00:00,92.17,92.18,92.04,92.06,33241.0,73.7117,73.7197,73.6077,73.6237,33241.0
2015-07-24 12:30:00,92.08,92.08,91.92,91.92,8517.0,73.6397,73.6397,73.5118,73.5118,8517.0
2015-07-24 13:00:00,91.94,91.98,91.88,91.9,22194.0,73.5278,73.5598,73.4798,73.4958,22194.0
2015-07-24 13:30:00,91.89,91.89,91.62,91.76,42905.0,73.4878,73.4878,73.2719,73.3838,42905.0
2015-07-24 14:00:00,91.74,91.75,91.54,91.65,33337.0,73.3678,73.3758,73.2079,73.2958,33337.0
2015-07-24 14:30:00,91.65,91.65,91.46,91.59,21767.0,73.2958,73.2958,73.1439,73.2479,21767.0
2015-07-24 15:00:00,91.58,91.73,91.54,91.59,26318.0,73.2399,73.3598,73.2079,73.2479,26318.0
2015-07-24 15:30:00,91.6,91.7,91.55,91.65,40117.0,73.2559,73.3358,73.2159,73.2958,40117.0
2015-07-27 09:30:00,91.12,91.16,90.73,91.04,26482.0,72.872,72.904,72.5601,72.808,26482.0
2015-07-27 10:00:00,91.03,91.2,90.88,91.09,42180.0,72.8,72.936,72.6801,72.848,42180.0
2015-07-27 10:30:00,91.1,91.38,91.1,91.22,63896.0,72.856,73.0799,72.856,72.952,63896.0
2015-07-27 11:00:00,91.21,91.35,91.11,91.22,86016.0,72.944,73.0559,72.864,72.952,86016.0
2015-07-27 11:30:00,91.21,91.25,91.12,91.23,41286.0,72.944,72.976,72.872,72.96,41286.0
2015-07-27 12:00:00,91.24,91.25,91.13,91.16,16604.0,72.968,72.976,72.88,72.904,16604.0
2015-07-27 12:30:00,91.16,91.17,91.04,91.07,18405.0,72.904,72.912,72.808,72.832,18405.0
2015-07-27 13:00:00,91.09,91.13,91.03,91.04,31381.0,72.848,72.88,72.8,72.808,31381.0
2015-07-27 13:30:00,91.04,91.18,91.01,91.13,29402.0,72.808,72.92,72.784,72.88,29402.0
2015-07-27 14:00:00,91.13,91.23,91.09,91.13,38829.0,72.88,72.96,72.848,72.88,38829.0
2015-07-27 14:30:00,91.14,91.18,91.06,91.15,50338.0,72.888,72.92,72.824,72.896,50338.0
2015-07-27 15:00:00,91.14,91.14,90.95,90.95,42102.0,72.888,72.888,72.736,72.736,42102.0
2015-07-27 15:30:00,90.95,91.11,90.9,91.08,47935.0,72.736,72.864,72.696,72.84,47935.0
2015-07-28 09:30:00,91.59,91.59,91.22,91.38,50354.0,73.2479,73.2479,72.952,73.0799,50354.0
2015-07-28 10:00:00,91.38,91.38,91.1,91.13,24158.0,73.0799,73.0799,72.856,72.88,24158.0
2015-07-28 10:30:00,91.16,91.56,91.16,91.56,25370.0,72.904,73.2239,72.904,73.2239,25370.0
2015-07-28 11:00:00,91.58,91.69,91.55,91.69,39352.0,73.2399,73.3278,73.2159,73.3278,39352.0
2015-07-28 11:30:00,91.72,91.8,91.69,91.76,19650.0,73.3518,73.4158,73.3278,73.3838,19650.0
2015-07-28 12:00:00,91.79,91.94,91.78,91.93,17031.0,73.4078,73.5278,73.3998,73.5198,17031.0
2015-07-28 12:30:00,91.96,91.96,91.87,91.92,10096.0,73.5438,73.5438,73.4718,73.5118,10096.0
2015-07-28 13:00:00,91.91,92.12,91.91,92.11,25356.0,73.5038,73.6717,73.5038,73.6637,25356.0
2015-07-28 13:30:00,92.09,92.19,92.02,92.18,26230.0,73.6477,73.7277,73.5917,73.7197,26230.0
2015-07-28 14:00:00,92.16,92.3,92.14,92.27,24956.0,73.7037,73.8157,73.6877,73.7917,24956.0
2015-07-28 14:30:00,92.27,92.28,92.14,92.28,27902.0,73.7917,73.7997,73.6877,73.7997,27902.0
2015-07-28 15:00:00,92.24,92.24,92.15,92.15,18827.0,73.7677,73.7677,73.6957,73.6957,18827.0
2015-07-28 15:30:00,92.16,92.26,92.16,92.22,32904.0,73.7037,73.7837,73.7037,73.7517,32904.0
2015-07-29 09:30:00,92.17,92.45,92.17,92.42,17631.0,73.7117,73.9356,73.7117,73.9116,17631.0
2015-07-29 10:00:00,92.41,92.54,92.35,92.47,53146.0,73.9036,74.0076,73.8557,73.9516,53146.0
2015-07-29 10:30:00,92.48,92.77,92.48,92.68,44814.0,73.9596,74.1916,73.9596,74.1196,44814.0
2015-07-29 11:00:00,92.67,92.89,92.62,92.86,59089.0,74.1116,74.2875,74.0716,74.2635,59089.0
2015-07-29 11:30:00,92.86,92.91,92.84,92.86,14796.0,74.2635,74.3035,74.2475,74.2635,14796.0
2015-07-29 12:00:00,92.87,92.87,92.75,92.8,26900.0,74.2715,74.2715,74.1756,74.2155,26900.0
2015-07-29 12:30:00,92.81,92.84,92.72,92.79,17415.0,74.2235,74.2475,74.1516,74.2075,17415.0
2015-07-29 13:00:00,92.76,92.84,92.76,92.79,10411.0,74.1836,74.2475,74.1836,74.2075,10411.0
2015-07-29 13:30:00,92.79,92.85,92.77,92.79,11737.0,74.2075,74.2555,74.1916,74.2075,11737.0
2015-07-29 14:00:00,92.78,93.05,92.59,92.84,110146.0,74.1995,74.4155,74.0476,74.2475,110146.0
2015-07-29 14:30:00,92.86,93.11,92.83,93.1,45278.0,74.2635,74.4635,74.2395,74.4555,45278.0
2015-07-29 15:00:00,93.07,93.07,92.95,93.04,34697.0,74.4315,74.4315,74.3355,74.4075,34697.0
2015-07-29 15:30:00,93.04,93.06,92.9,93.0,67237.0,74.4075,74.4235,74.2955,74.3755,67237.0
2015-07-30 09:30:00,92.82,92.93,92.5,92.64,47893.0,74.2315,74.3195,73.9756,74.0876,47893.0
2015-07-30 10:00:00,92.59,92.83,92.56,92.83,14987.0,74.0476,74.2395,74.0236,74.2395,14987.0
2015-07-30 10:30:00,92.85,92.93,92.67,92.67,17182.0,74.2555,74.3195,74.1116,74.1116,17182.0
2015-07-30 11:00:00,92.68,92.93,92.65,92.86,39664.0,74.1196,74.3195,74.0956,74.2635,39664.0
2015-07-30 11:30:00,92.85,93.0,92.84,92.9,28651.0,74.2555,74.3755,74.2475,74.2955,28651.0
2015-07-30 12:00:00,92.97,92.98,92.89,92.94,10257.0,74.3515,74.3595,74.2875,74.3275,10257.0
2015-07-30 12:30:00,92.92,92.94,92.84,92.93,6888.0,74.3115,74.3275,74.2475,74.3195,6888.0
2015-07-30 13:00:00,92.94,92.96,92.84,92.86,20642.0,74.3275,74.3435,74.2475,74.2635,20642.0
2015-07-30 13:30:00,92.88,92.9,92.79,92.83,17492.0,74.2795,74.2955,74.2075,74.2395,17492.0
2015-07-30 14:00:00,92.88,92.88,92.81,92.83,8879.0,74.2795,74.2795,74.2235,74.2395,8879.0
2015-07-30 14:30:00,92.84,92.97,92.78,92.97,92417.0,74.2475,74.3515,74.1995,74.3515,92417.0
2015-07-30 15:00:00,92.97,93.03,92.94,93.03,46004.0,74.3515,74.3995,74.3275,74.3995,46004.0
2015-07-30 15:30:00,93.01,93.04,92.93,92.99,74125.0,74.3835,74.4075,74.3195,74.3675,74125.0
2015-07-31 09:30:00,93.12,93.14,92.69,92.78,55747.0,74.4715,74.4875,74.1276,74.1995,55747.0
2015-07-31 10:00:00,92.77,92.94,92.74,92.86,15745.0,74.1916,74.3275,74.1676,74.2635,15745.0
2015-07-31 10:30:00,92.87,93.03,92.84,93.0,23033.0,74.2715,74.3995,74.2475,74.3755,23033.0
2015-07-31 11:00:00,92.97,93.03,92.95,93.03,16839.0,74.3515,74.3995,74.3355,74.3995,16839.0
2015-07-31 11:30:00,93.03,93.1,93.03,93.03,5806.0,74.3995,74.4555,74.3995,74.3995,5806.0
2015-07-31 12:00:00,93.03,93.1,93.01,93.03,30890.0,74.3995,74.4555,74.3835,74.3995,30890.0
2015-07-31 12:30:00,93.01,93.01,92.94,92.96,6031.0,74.3835,74.3835,74.3275,74.3435,6031.0
2015-07-31 13:00:00,92.97,93.01,92.83,92.84,12243.0,74.3515,74.3835,74.2395,74.2475,12243.0
2015-07-31 13:30:00,92.85,92.85,92.76,92.78,12502.0,74.2555,74.2555,74.1836,74.1995,12502.0
2015-07-31 14:00:00,92.82,92.84,92.68,92.73,33810.0,74.2315,74.2475,74.1196,74.1596,33810.0
2015-07-31 14:30:00,92.72,92.77,92.61,92.71,94520.0,74.1516,74.1916,74.0636,74.1436,94520.0
2015-07-31 15:00:00,92.71,92.75,92.55,92.55,41945.0,74.1436,74.1756,74.0156,74.0156,41945.0
2015-07-31 15:30:00,92.55,92.67,92.52,92.64,82812.0,74.0156,74.1116,73.9916,74.0876,82812.0
2015-08-03 09:30:00,92.53,92.57,92.14,92.33,58994.0,73.9996,74.0316,73.6877,73.8397,58994.0
2015-08-03 10:00:00,92.33,92.42,92.17,92.21,29138.0,73.8397,73.9116,73.7117,73.7437,29138.0
2015-08-03 10:30:00,92.21,92.42,92.13,92.4,16313.0,73.7437,73.9116,73.6797,73.8956,16313.0
2015-08-03 11:00:00,92.41,92.44,92.34,92.39,16652.0,73.9036,73.9276,73.8477,73.8877,16652.0
2015-08-03 11:30:00,92.43,92.49,92.31,92.32,60742.0,73.9196,73.9676,73.8237,73.8317,60742.0
2015-08-03 12:00:00,92.35,92.35,92.19,92.21,50277.0,73.8557,73.8557,73.7277,73.7437,50277.0
2015-08-03 12:30:00,92.15,92.15,91.87,91.91,14746.0,73.6957,73.6957,73.4718,73.5038,14746.0
2015-08-03 13:00:00,91.88,91.9,91.76,91.85,21975.0,73.4798,73.4958,73.3838,73.4558,21975.0
2015-08-03 13:30:00,91.86,91.96,91.83,91.9,16655.0,73.4638,73.5438,73.4398,73.4958,16655.0
2015-08-03 14:00:00,91.87,91.9,91.77,91.83,22585.0,73.4718,73.4958,73.3918,73.4398,22585.0
2015-08-03 14:30:00,91.81,91.93,91.75,91.77,34984.0,73.4238,73.5198,73.3758,73.3918,34984.0
2015-08-03 15:00:00,91.81,91.94,91.8,91.92,26013.0,73.4238,73.5278,73.4158,73.5118,26013.0
2015-08-03 15:30:00,91.96,92.2,91.88,92.2,56780.0,73.5438,73.7357,73.4798,73.7357,56780.0
2015-08-04 09:30:00,92.23,92.36,92.18,92.34,18114.0,73.7597,73.8637,73.7197,73.8477,18114.0
2015-08-04 10:00:00,92.31,92.42,92.25,92.39,23596.0,73.8237,73.9116,73.7757,73.8877,23596.0
2015-08-04 10:30:00,92.39,92.39,92.15,92.15,19646.0,73.8877,73.8877,73.6957,73.6957,19646.0
2015-08-04 11:00:00,92.18,92.28,92.16,92.18,17062.0,73.7197,73.7997,73.7037,73.7197,17062.0
2015-08-04 11:30:00,92.19,92.23,92.13,92.18,12883.0,73.7277,73.7597,73.6797,73.7197,12883.0
2015-08-04 12:00:00,92.16,92.23,92.13,92.14,27310.0,73.7037,73.7597,73.6797,73.6877,27310.0
2015-08-04 12:30:00,92.14,92.14,92.03,92.07,12961.0,73.6877,73.6877,73.5997,73.6317,12961.0
2015-08-04 13:00:00,92.05,92.11,92.01,92.09,28624.0,73.6157,73.6637,73.5838,73.6477,28624.0
2015-08-04 13:30:00,92.1,92.18,91.88,91.9,33702.0,73.6557,73.7197,73.4798,73.4958,33702.0
2015-08-04 14:00:00,91.89,91.92,91.77,91.86,61780.0,73.4878,73.5118,73.3918,73.4638,61780.0
2015-08-04 14:30:00,91.85,92.03,91.82,91.99,25832.0,73.4558,73.5997,73.4318,73.5678,25832.0
2015-08-04 15:00:00,92.01,92.04,91.93,91.97,40371.0,73.5838,73.6077,73.5198,73.5518,40371.0
2015-08-04 15:30:00,91.97,92.02,91.85,91.99,58949.0,73.5518,73.5917,73.4558,73.5678,58949.0
2015-08-05 09:30:00,92.5,92.84,92.47,92.69,43392.0,73.9756,74.2475,73.9516,74.1276,43392.0
2015-08-05 10:00:00,92.76,92.9,92.63,92.89,20648.0,74.1836,74.2955,74.0796,74.2875,20648.0
2015-08-05 10:30:00,92.91,92.94,92.74,92.75,9038.0,74.3035,74.3275,74.1676,74.1756,9038.0
2015-08-05 11:00:00,92.77,92.79,92.7,92.77,14191.0,74.1916,74.2075,74.1356,74.1916,14191.0
2015-08-05 11:30:00,92.79,92.79,92.45,92.46,29079.0,74.2075,74.2075,73.9356,73.9436,29079.0
2015-08-05 12:00:00,92.47,92.49,92.31,92.34,88123.0,73.9516,73.9676,73.8237,73.8477,88123.0
2015-08-05 12:30:00,92.33,92.37,92.22,92.36,70053.0,73.8397,73.8717,73.7517,73.8637,70053.0
2015-08-05 13:00:00,92.37,92.38,92.13,92.2,39075.0,73.8717,73.8797,73.6797,73.7357,39075.0
2015-08-05 13:30:00,92.26,92.34,92.19,92.27,22762.0,73.7837,73.8477,73.7277,73.7917,22762.0
2015-08-05 14:00:00,92.26,92.45,92.24,92.45,21543.0,73.7837,73.9356,73.7677,73.9356,21543.0
2015-08-05 14:30:00,92.45,92.47,92.35,92.39,37232.0,73.9356,73.9516,73.8557,73.8877,37232.0
2015-08-05 15:00:00,92.4,92.51,92.39,92.39,19146.0,73.8956,73.9836,73.8877,73.8877,19146.0
2015-08-05 15:30:00,92.37,92.39,92.29,92.31,171691.0,73.8717,73.8877,73.8077,73.8237,171691.0
2015-08-06 09:30:00,92.33,92.39,92.02,92.04,28856.0,73.8397,73.8877,73.5917,73.6077,28856.0
2015-08-06 10:00:00,92.01,92.13,91.97,92.02,27121.0,73.5838,73.6797,73.5518,73.5917,27121.0
2015-08-06 10:30:00,92.0,92.29,91.97,92.15,34261.0,73.5758,73.8077,73.5518,73.6957,34261.0
2015-08-06 11:00:00,92.16,92.16,91.97,91.97,21757.0,73.7037,73.7037,73.5518,73.5518,21757.0
2015-08-06 11:30:00,91.94,91.95,91.83,91.83,25402.0,73.5278,73.5358,73.4398,73.4398,25402.0
2015-08-06 12:00:00,91.84,91.89,91.73,91.79,13557.0,73.4478,73.4878,73.3598,73.4078,13557.0
2015-08-06 12:30:00,91.8,91.81,91.68,91.75,27613.0,73.4158,73.4238,73.3198,73.3758,27613.0
2015-08-06 13:00:00,91.74,91.98,91.73,91.95,40303.0,73.3678,73.5598,73.3598,73.5358,40303.0
2015-08-06 13:30:00,91.98,91.98,91.87,91.9,24583.0,73.5598,73.5598,73.4718,73.4958,24583.0
2015-08-06 14:00:00,91.89,92.01,91.83,92.01,18023.0,73.4878,73.5838,73.4398,73.5838,18023.0
2015-08-06 14:30:00,92.01,92.04,91.93,91.95,24021.0,73.5838,73.6077,73.5198,73.5358,24021.0
2015-08-06 15:00:00,91.96,92.01,91.91,91.93,31381.0,73.5438,73.5838,73.5038,73.5198,31381.0
2015-08-06 15:30:00,91.91,92.08,91.88,92.02,43533.0,73.5038,73.6397,73.4798,73.5917,43533.0
2015-08-07 09:30:00,91.91,91.98,91.73,91.9,34155.0,73.5038,73.5598,73.3598,73.4958,34155.0
2015-08-07 10:00:00,91.87,91.87,91.62,91.62,23342.0,73.4718,73.4718,73.2719,73.2719,23342.0
2015-08-07 10:30:00,91.65,91.84,91.64,91.64,15938.0,73.2958,73.4478,73.2879,73.2879,15938.0
2015-08-07 11:00:00,91.65,91.71,91.41,91.47,25661.0,73.2958,73.3438,73.1039,73.1519,25661.0
2015-08-07 11:30:00,91.46,91.56,91.42,91.49,12142.0,73.1439,73.2239,73.1119,73.1679,12142.0
2015-08-07 12:00:00,91.53,91.54,91.44,91.47,6872.0,73.1999,73.2079,73.1279,73.1519,6872.0
2015-08-07 12:30:00,91.4,91.48,91.35,91.41,16208.0,73.0959,73.1599,73.0559,73.1039,16208.0
2015-08-07 13:00:00,91.4,91.41,91.31,91.37,12740.0,73.0959,73.1039,73.0239,73.0719,12740.0
2015-08-07 13:30:00,91.37,91.46,91.37,91.39,9857.0,73.0719,73.1439,73.0719,73.0879,9857.0
2015-08-07 14:00:00,91.39,91.43,91.3,91.37,13376.0,73.0879,73.1199,73.0159,73.0719,13376.0
2015-08-07 14:30:00,91.4,91.46,91.36,91.42,23001.0,73.0959,73.1439,73.0639,73.1119,23001.0
2015-08-07 15:00:00,91.4,91.56,91.3,91.56,30490.0,73.0959,73.2239,73.0159,73.2239,30490.0
2015-08-07 15:30:00,91.53,91.61,91.47,91.61,43245.0,73.1999,73.2639,73.1519,73.2639,43245.0
2015-08-10 09:30:00,92.07,92.47,92.07,92.44,45422.0,73.6317,73.9516,73.6317,73.9276,45422.0
2015-08-10 10:00:00,92.44,92.58,92.36,92.57,17723.0,73.9276,74.0396,73.8637,74.0316,17723.0
2015-08-10 10:30:00,92.55,92.63,92.5,92.61,10829.0,74.0156,74.0796,73.9756,74.0636,10829.0
2015-08-10 11:00:00,92.65,92.76,92.65,92.69,21373.0,74.0956,74.1836,74.0956,74.1276,21373.0
2015-08-10 11:30:00,92.7,92.73,92.69,92.7,22481.0,74.1356,74.1596,74.1276,74.1356,22481.0
2015-08-10 12:00:00,92.7,92.74,92.67,92.74,48330.0,74.1356,74.1676,74.1116,74.1676,48330.0
2015-08-10 12:30:00,92.74,92.82,92.74,92.81,33447.0,74.1676,74.2315,74.1676,74.2235,33447.0
2015-08-10 13:00:00,92.81,92.87,92.79,92.81,21318.0,74.2235,74.2715,74.2075,74.2235,21318.0
2015-08-10 13:30:00,92.82,92.85,92.82,92.83,17623.0,74.2315,74.2555,74.2315,74.2395,17623.0
2015-08-10 14:00:00,92.85,92.91,92.82,92.89,25634.0,74.2555,74.3035,74.2315,74.2875,25634.0
2015-08-10 14:30:00,92.88,92.89,92.84,92.89,22588.0,74.2795,74.2875,74.2475,74.2875,22588.0
2015-08-10 15:00:00,92.89,92.92,92.87,92.9,10411.0,74.2875,74.3115,74.2715,74.2955,10411.0
2015-08-10 15:30:00,92.89,92.93,92.82,92.92,39966.0,74.2875,74.3195,74.2315,74.3115,39966.0
2015-08-11 09:30:00,92.18,92.18,91.97,92.05,65017.0,73.7197,73.7197,73.5518,73.6157,65017.0
2015-08-11 10:00:00,92.01,92.26,91.99,92.21,17115.0,73.5838,73.7837,73.5678,73.7437,17115.0
2015-08-11 10:30:00,92.18,92.2,92.06,92.06,26100.0,73.7197,73.7357,73.6237,73.6237,26100.0
2015-08-11 11:00:00,92.04,92.08,91.81,91.83,25331.0,73.6077,73.6397,73.4238,73.4398,25331.0
2015-08-11 11:30:00,91.88,91.96,91.77,91.81,20370.0,73.4798,73.5438,73.3918,73.4238,20370.0
2015-08-11 12:00:00,91.82,91.96,91.81,91.94,13464.0,73.4318,73.5438,73.4238,73.5278,13464.0
2015-08-11 12:30:00,91.96,91.99,91.78,91.78,11121.0,73.5438,73.5678,73.3998,73.3998,11121.0
2015-08-11 13:00:00,91.78,91.82,91.67,91.81,13534.0,73.3998,73.4318,73.3118,73.4238,13534.0
2015-08-11 13:30:00,91.79,91.92,91.77,91.77,17069.0,73.4078,73.5118,73.3918,73.3918,17069.0
2015-08-11 14:00:00,91.8,91.94,91.76,91.91,39248.0,73.4158,73.5278,73.3838,73.5038,39248.0
2015-08-11 14:30:00,91.9,91.97,91.83,91.96,16056.0,73.4958,73.5518,73.4398,73.5438,16056.0
2015-08-11 15:00:00,91.94,92.06,91.9,92.02,33385.0,73.5278,73.6237,73.4958,73.5917,33385.0
2015-08-11 15:30:00,92.03,92.17,91.99,92.12,51348.0,73.5997,73.7117,73.5678,73.6717,51348.0
2015-08-12 09:30:00,91.49,91.49,91.15,91.17,40543.0,73.1679,73.1679,72.896,72.912,40543.0
2015-08-12 10:00:00,91.18,91.2,90.7,90.88,46226.0,72.92,72.936,72.5361,72.6801,46226.0
2015-08-12 10:30:00,90.88,90.96,90.84,90.88,28158.0,72.6801,72.744,72.6481,72.6801,28158.0
2015-08-12 11:00:00,90.95,91.08,90.94,91.0,17514.0,72.736,72.84,72.728,72.776,17514.0
2015-08-12 11:30:00,90.99,91.0,90.88,90.92,28022.0,72.768,72.776,72.6801,72.712,28022.0
2015-08-12 12:00:00,90.92,91.16,90.83,91.15,17761.0,72.712,72.904,72.6401,72.896,17761.0
2015-08-12 12:30:00,91.16,91.41,91.16,91.28,39567.0,72.904,73.1039,72.904,72.9999,39567.0
2015-08-12 13:00:00,91.31,91.58,91.3,91.52,29012.0,73.0239,73.2399,73.0159,73.1919,29012.0
2015-08-12 13:30:00,91.53,91.74,91.46,91.7,16850.0,73.1999,73.3678,73.1439,73.3358,16850.0
2015-08-12 14:00:00,91.69,91.72,91.51,91.52,15735.0,73.3278,73.3518,73.1839,73.1919,15735.0
2015-08-12 14:30:00,91.55,91.96,91.53,91.95,22364.0,73.2159,73.5438,73.1999,73.5358,22364.0
2015-08-12 15:00:00,92.0,92.21,91.92,92.2,28802.0,73.5758,73.7437,73.5118,73.7357,28802.0
2015-08-12 15:30:00,92.19,92.25,92.07,92.15,51416.0,73.7277,73.7757,73.6317,73.6957,51416.0
2015-08-13 09:30:00,92.15,92.15,91.78,91.95,32311.0,73.6957,73.6957,73.3998,73.5358,32311.0
2015-08-13 10:00:00,91.92,91.94,91.76,91.88,15938.0,73.5118,73.5278,73.3838,73.4798,15938.0
2015-08-13 10:30:00,91.85,92.08,91.82,91.98,22506.0,73.4558,73.6397,73.4318,73.5598,22506.0
2015-08-13 11:00:00,91.96,92.01,91.82,91.92,7934.0,73.5438,73.5838,73.4318,73.5118,7934.0
2015-08-13 11:30:00,91.94,92.03,91.88,91.95,15124.0,73.5278,73.5997,73.4798,73.5358,15124.0
2015-08-13 12:00:00,92.0,92.16,92.0,92.16,14620.0,73.5758,73.7037,73.5758,73.7037,14620.0
2015-08-13 12:30:00,92.19,92.21,92.11,92.2,18467.0,73.7277,73.7437,73.6637,73.7357,18467.0
2015-08-13 13:00:00,92.2,92.27,92.2,92.23,16798.0,73.7357,73.7917,73.7357,73.7597,16798.0
2015-08-13 13:30:00,92.23,92.26,92.06,92.12,14165.0,73.7597,73.7837,73.6237,73.6717,14165.0
2015-08-13 14:00:00,92.1,92.22,92.1,92.21,8464.0,73.6557,73.7517,73.6557,73.7437,8464.0
2015-08-13 14:30:00,92.23,92.26,92.19,92.25,16592.0,73.7597,73.7837,73.7277,73.7757,16592.0
2015-08-13 15:00:00,92.22,92.25,92.05,92.06,19314.0,73.7517,73.7757,73.6157,73.6237,19314.0
2015-08-13 15:30:00,92.04,92.04,91.89,91.97,32106.0,73.6077,73.6077,73.4878,73.5518,32106.0
2015-08-14 09:30:00,91.87,92.15,91.87,92.12,32746.0,73.4718,73.6957,73.4718,73.6717,32746.0
2015-08-14 10:00:00,92.13,92.17,92.05,92.11,75128.0,73.6797,73.7117,73.6157,73.6637,75128.0
2015-08-14 10:30:00,92.11,92.14,92.01,92.04,69543.0,73.6637,73.6877,73.5838,73.6077,69543.0
2015-08-14 11:00:00,92.0,92.02,91.89,92.0,16359.0,73.5758,73.5917,73.4878,73.5758,16359.0
2015-08-14 11:30:00,91.99,92.14,91.98,92.11,8428.0,73.5678,73.6877,73.5598,73.6637,8428.0
2015-08-14 12:00:00,92.1,92.12,92.07,92.1,11508.0,73.6557,73.6717,73.6317,73.6557,11508.0
2015-08-14 12:30:00,92.12,92.17,92.02,92.08,12045.0,73.6717,73.7117,73.5917,73.6397,12045.0
2015-08-14 13:00:00,92.09,92.25,92.07,92.22,15780.0,73.6477,73.7757,73.6317,73.7517,15780.0
2015-08-14 13:30:00,92.21,92.23,92.13,92.17,16235.0,73.7437,73.7597,73.6797,73.7117,16235.0
2015-08-14 14:00:00,92.17,92.2,92.12,92.15,6777.0,73.7117,73.7357,73.6717,73.6957,6777.0
2015-08-14 14:30:00,92.12,92.23,92.12,92.19,6914.0,73.6717,73.7597,73.6717,73.7277,6914.0
2015-08-14 15:00:00,92.21,92.34,92.19,92.31,22977.0,73.7437,73.8477,73.7277,73.8237,22977.0
2015-08-14 15:30:00,92.34,92.35,92.29,92.33,45788.0,73.8477,73.8557,73.8077,73.8397,45788.0
2015-08-17 09:30:00,91.99,91.99,91.71,91.82,30546.0,73.5678,73.5678,73.3438,73.4318,30546.0
2015-08-17 10:00:00,91.8,92.22,91.78,92.15,18275.0,73.4158,73.7517,73.3998,73.6957,18275.0
2015-08-17 10:30:00,92.16,92.31,92.08,92.29,29625.0,73.7037,73.8237,73.6397,73.8077,29625.0
2015-08-17 11:00:00,92.34,92.48,92.34,92.41,14637.0,73.8477,73.9596,73.8477,73.9036,14637.0
2015-08-17 11:30:00,92.42,92.47,92.38,92.4,15756.0,73.9116,73.9516,73.8797,73.8956,15756.0
2015-08-17 12:00:00,92.42,92.48,92.42,92.46,41527.0,73.9116,73.9596,73.9116,73.9436,41527.0
2015-08-17 12:30:00,92.46,92.56,92.44,92.55,47164.0,73.9436,74.0236,73.9276,74.0156,47164.0
2015-08-17 13:00:00,92.55,92.6,92.51,92.59,10230.0,74.0156,74.0556,73.9836,74.0476,10230.0
2015-08-17 13:30:00,92.6,92.62,92.57,92.59,13957.0,74.0556,74.0716,74.0316,74.0476,13957.0
2015-08-17 14:00:00,92.58,92.6,92.51,92.52,16772.0,74.0396,74.0556,73.9836,73.9916,16772.0
2015-08-17 14:30:00,92.52,92.6,92.5,92.59,14737.0,73.9916,74.0556,73.9756,74.0476,14737.0
2015-08-17 15:00:00,92.6,92.62,92.56,92.57,17070.0,74.0556,74.0716,74.0236,74.0316,17070.0
2015-08-17 15:30:00,92.6,92.65,92.55,92.65,26011.0,74.0556,74.0956,74.0156,74.0956,26011.0
2015-08-18 09:30:00,92.53,92.56,92.35,92.49,19873.0,73.9996,74.0236,73.8557,73.9676,19873.0
2015-08-18 10:00:00,92.45,92.63,92.43,92.54,12529.0,73.9356,74.0796,73.9196,74.0076,12529.0
2015-08-18 10:30:00,92.55,92.68,92.54,92.64,7961.0,74.0156,74.1196,74.0076,74.0876,7961.0
2015-08-18 11:00:00,92.62,92.62,92.46,92.47,16180.0,74.0716,74.0716,73.9436,73.9516,16180.0
2015-08-18 11:30:00,92.48,92.48,92.37,92.41,24616.0,73.9596,73.9596,73.8717,73.9036,24616.0
2015-08-18 12:00:00,92.4,92.51,92.38,92.51,6165.0,73.8956,73.9836,73.8797,73.9836,6165.0
2015-08-18 12:30:00,92.47,92.47,92.37,92.37,11969.0,73.9516,73.9516,73.8717,73.8717,11969.0
2015-08-18 13:00:00,92.34,92.36,92.31,92.34,21888.0,73.8477,73.8637,73.8237,73.8477,21888.0
2015-08-18 13:30:00,92.37,92.39,92.29,92.35,15949.0,73.8717,73.8877,73.8077,73.8557,15949.0
2015-08-18 14:00:00,92.36,92.48,92.31,92.46,14442.0,73.8637,73.9596,73.8237,73.9436,14442.0
2015-08-18 14:30:00,92.47,92.47,92.31,92.31,17069.0,73.9516,73.9516,73.8237,73.8237,17069.0
2015-08-18 15:00:00,92.32,92.41,92.31,92.4,27475.0,73.8317,73.9036,73.8237,73.8956,27475.0
2015-08-18 15:30:00,92.41,92.47,92.34,92.42,36208.0,73.9036,73.9516,73.8477,73.9116,36208.0
2015-08-19 09:30:00,92.14,92.14,91.62,91.65,51323.0,73.6877,73.6877,73.2719,73.2958,51323.0
2015-08-19 10:00:00,91.62,91.84,91.59,91.8,28459.0,73.2719,73.4478,73.2479,73.4158,28459.0
2015-08-19 10:30:00,91.75,91.75,91.34,91.36,28663.0,73.3758,73.3758,73.0479,73.0639,28663.0
2015-08-19 11:00:00,91.41,91.48,91.2,91.25,66078.0,73.1039,73.1599,72.936,72.976,66078.0
2015-08-19 11:30:00,91.23,91.3,91.13,91.28,36981.0,72.96,73.0159,72.88,72.9999,36981.0
2015-08-19 12:00:00,91.3,91.37,91.26,91.36,30302.0,73.0159,73.0719,72.984,73.0639,30302.0
2015-08-19 12:30:00,91.35,91.5,91.34,91.45,12181.0,73.0559,73.1759,73.0479,73.1359,12181.0
2015-08-19 13:00:00,91.48,91.58,91.43,91.46,24745.0,73.1599,73.2399,73.1199,73.1439,24745.0
2015-08-19 13:30:00,91.49,91.75,91.41,91.57,53721.0,73.1679,73.3758,73.1039,73.2319,53721.0
2015-08-19 14:00:00,91.56,92.27,91.56,92.01,103688.0,73.2239,73.7917,73.2239,73.5838,103688.0
2015-08-19 14:30:00,92.02,92.02,91.53,91.61,38338.0,73.5917,73.5917,73.1999,73.2639,38338.0
2015-08-19 15:00:00,91.57,91.7,91.49,91.64,105324.0,73.2319,73.3358,73.1679,73.2879,105324.0
2015-08-19 15:30:00,91.66,91.82,91.54,91.55,52645.0,73.3038,73.4318,73.2079,73.2159,52645.0
2015-08-20 09:30:00,90.93,91.01,90.61,90.7,150061.0,72.72,72.784,72.4641,72.5361,150061.0
2015-08-20 10:00:00,90.72,90.76,90.45,90.47,114111.0,72.5521,72.5841,72.3362,72.3522,114111.0
2015-08-20 10:30:00,90.5,90.83,90.46,90.72,40664.0,72.3762,72.6401,72.3442,72.5521,40664.0
2015-08-20 11:00:00,90.72,90.79,90.54,90.79,19990.0,72.5521,72.6081,72.4081,72.6081,19990.0
2015-08-20 11:30:00,90.71,90.78,90.63,90.78,17180.0,72.5441,72.6001,72.4801,72.6001,17180.0
2015-08-20 12:00:00,90.77,90.77,90.49,90.53,21389.0,72.5921,72.5921,72.3682,72.4001,21389.0
2015-08-20 12:30:00,90.52,90.62,90.3,90.37,71072.0,72.3921,72.4721,72.2162,72.2722,71072.0
2015-08-20 13:00:00,90.37,90.59,90.32,90.55,107064.0,72.2722,72.4481,72.2322,72.4161,107064.0
2015-08-20 13:30:00,90.52,90.6,90.4,90.57,111494.0,72.3921,72.4561,72.2962,72.4321,111494.0
2015-08-20 14:00:00,90.59,90.59,90.27,90.27,89996.0,72.4481,72.4481,72.1922,72.1922,89996.0
2015-08-20 14:30:00,90.28,90.29,90.06,90.07,42520.0,72.2002,72.2082,72.0243,72.0323,42520.0
2015-08-20 15:00:00,90.07,90.2,90.03,90.14,46840.0,72.0323,72.1362,72.0003,72.0882,46840.0
2015-08-20 15:30:00,90.19,90.26,89.75,89.75,165329.0,72.1282,72.1842,71.7763,71.7763,165329.0
2015-08-21 09:30:00,88.88,89.2,88.86,89.07,115612.0,71.0806,71.3365,71.0646,71.2325,115612.0
2015-08-21 10:00:00,89.09,89.33,88.93,88.95,59550.0,71.2485,71.4405,71.1206,71.1366,59550.0
2015-08-21 10:30:00,88.96,88.99,88.58,88.67,124390.0,71.1446,71.1685,70.8407,70.9126,124390.0
2015-08-21 11:00:00,88.67,88.69,88.21,88.36,123798.0,70.9126,70.9286,70.5448,70.6647,123798.0
2015-08-21 11:30:00,88.3,88.5,88.03,88.47,57835.0,70.6167,70.7767,70.4008,70.7527,57835.0
2015-08-21 12:00:00,88.45,88.75,88.4,88.41,107340.0,70.7367,70.9766,70.6967,70.7047,107340.0
2015-08-21 12:30:00,88.42,88.53,88.08,88.08,128925.0,70.7127,70.8007,70.4408,70.4408,128925.0
2015-08-21 13:00:00,88.12,88.3,87.96,88.29,196407.0,70.4728,70.6167,70.3448,70.6087,196407.0
2015-08-21 13:30:00,88.3,88.47,88.14,88.46,242946.0,70.6167,70.7527,70.4888,70.7447,242946.0
2015-08-21 14:00:00,88.46,88.58,88.26,88.32,165342.0,70.7447,70.8407,70.5847,70.6327,165342.0
2015-08-21 14:30:00,88.31,88.39,87.81,87.89,259086.0,70.6247,70.6887,70.2249,70.2888,259086.0
2015-08-21 15:00:00,87.86,87.94,87.42,87.67,177936.0,70.2648,70.3288,69.913,70.1129,177936.0
2015-08-21 15:30:00,87.67,87.74,87.19,87.24,272255.0,70.1129,70.1689,69.729,69.769,272255.0
2015-08-24 09:30:00,82.08,84.42,72.55,83.75,350589.0,65.6424,67.5138,58.0209,66.9779,350589.0
2015-08-24 10:00:00,83.63,85.27,83.23,84.71,86768.0,66.882,68.1935,66.5621,67.7457,86768.0
2015-08-24 10:30:00,84.69,85.1,84.04,84.92,242053.0,67.7297,68.0576,67.2099,67.9136,242053.0
2015-08-24 11:00:00,84.94,85.02,84.21,84.31,164203.0,67.9296,67.9936,67.3458,67.4258,164203.0
2015-08-24 11:30:00,84.26,85.71,84.24,85.59,210887.0,67.3858,68.5454,67.3698,68.4494,210887.0
2015-08-24 12:00:00,85.49,85.99,85.14,85.89,207900.0,68.3695,68.7693,68.0896,68.6894,207900.0
2015-08-24 12:30:00,85.85,86.06,85.61,85.83,231339.0,68.6574,68.8253,68.4654,68.6414,231339.0
2015-08-24 13:00:00,85.88,86.13,85.45,85.53,100346.0,68.6814,68.8813,68.3375,68.4015,100346.0
2015-08-24 13:30:00,85.5,85.5,84.81,84.81,210391.0,68.3775,68.3775,67.8256,67.8256,210391.0
2015-08-24 14:00:00,84.84,84.88,84.27,84.52,203992.0,67.8496,67.8816,67.3938,67.5937,203992.0
2015-08-24 14:30:00,84.52,84.83,83.37,83.44,186701.0,67.5937,67.8416,66.674,66.73,186701.0
2015-08-24 15:00:00,83.41,83.93,83.04,83.14,386601.0,66.706,67.1219,66.4101,66.4901,386601.0
2015-08-24 15:30:00,83.19,84.9,82.97,83.73,329563.0,66.5301,67.8976,66.3541,66.9619,329563.0
2015-08-25 09:30:00,84.42,86.43,84.42,85.24,102816.0,67.5138,69.1212,67.5138,68.1695,102816.0
2015-08-25 10:00:00,85.21,85.46,84.92,85.03,38313.0,68.1455,68.3455,67.9136,68.0016,38313.0
2015-08-25 10:30:00,84.95,85.19,84.85,85.12,41005.0,67.9376,68.1295,67.8576,68.0736,41005.0
2015-08-25 11:00:00,85.09,85.74,85.09,85.41,64804.0,68.0496,68.5694,68.0496,68.3055,64804.0
2015-08-25 11:30:00,85.44,85.47,85.14,85.14,50486.0,68.3295,68.3535,68.0896,68.0896,50486.0
2015-08-25 12:00:00,85.12,85.27,85.06,85.19,37272.0,68.0736,68.1935,68.0256,68.1295,37272.0
2015-08-25 12:30:00,85.19,85.27,84.96,84.98,53704.0,68.1295,68.1935,67.9456,67.9616,53704.0
2015-08-25 13:00:00,84.97,85.06,84.34,84.38,100540.0,67.9536,68.0256,67.4498,67.4818,100540.0
2015-08-25 13:30:00,84.36,84.66,84.32,84.54,56674.0,67.4658,67.7057,67.4338,67.6097,56674.0
2015-08-25 14:00:00,84.52,84.68,84.33,84.58,248928.0,67.5937,67.7217,67.4418,67.6417,248928.0
2015-08-25 14:30:00,84.57,84.9,84.4,84.75,113924.0,67.6337,67.8976,67.4978,67.7777,113924.0
2015-08-25 15:00:00,84.75,84.82,83.77,83.8,113067.0,67.7777,67.8336,66.9939,67.0179,113067.0
2015-08-25 15:30:00,83.79,83.85,82.17,82.26,559640.0,67.0099,67.0579,65.7143,65.7863,559640.0
2015-08-26 09:30:00,84.15,84.43,83.44,83.75,251440.0,67.2978,67.5218,66.73,66.9779,251440.0
2015-08-26 10:00:00,83.77,83.99,83.03,83.52,365146.0,66.9939,67.1699,66.4021,66.794,365146.0
2015-08-26 10:30:00,83.55,83.85,83.18,83.37,199778.0,66.818,67.0579,66.5221,66.674,199778.0
2015-08-26 11:00:00,83.4,83.52,83.14,83.33,134359.0,66.698,66.794,66.4901,66.642,134359.0
2015-08-26 11:30:00,83.33,83.42,82.86,83.13,254060.0,66.642,66.714,66.2662,66.4821,254060.0
2015-08-26 12:00:00,83.12,83.23,82.91,82.91,168534.0,66.4741,66.5621,66.3062,66.3062,168534.0
2015-08-26 12:30:00,82.9,83.25,82.71,83.25,168815.0,66.2982,66.5781,66.1462,66.5781,168815.0
2015-08-26 13:00:00,83.25,83.56,83.08,83.56,153296.0,66.5781,66.826,66.4421,66.826,153296.0
2015-08-26 13:30:00,83.54,83.9,83.43,83.87,180098.0,66.81,67.0979,66.722,67.0739,180098.0
2015-08-26 14:00:00,83.84,83.89,83.37,83.58,225304.0,67.0499,67.0899,66.674,66.842,225304.0
2015-08-26 14:30:00,83.56,84.27,83.51,84.14,232224.0,66.826,67.3938,66.786,67.2898,232224.0
2015-08-26 15:00:00,84.13,84.99,84.01,84.64,296901.0,67.2818,67.9696,67.1859,67.6897,296901.0
2015-08-26 15:30:00,84.67,85.27,84.62,85.15,353852.0,67.7137,68.1935,67.6737,68.0976,353852.0
2015-08-27 09:30:00,86.16,86.51,86.03,86.2,70831.0,68.9053,69.1852,68.8013,68.9373,70831.0
2015-08-27 10:00:00,86.19,86.36,86.0,86.3,206457.0,68.9293,69.0652,68.7773,69.0173,206457.0
2015-08-27 10:30:00,86.31,86.85,86.18,86.84,105229.0,69.0253,69.4571,68.9213,69.4491,105229.0
2015-08-27 11:00:00,86.82,87.01,86.78,86.84,85017.0,69.4331,69.5851,69.4011,69.4491,85017.0
2015-08-27 11:30:00,86.86,86.91,86.68,86.89,59600.0,69.4651,69.5051,69.3212,69.4891,59600.0
2015-08-27 12:00:00,86.88,87.22,86.88,87.13,91223.0,69.4811,69.753,69.4811,69.681,91223.0
2015-08-27 12:30:00,87.12,87.31,87.08,87.3,57863.0,69.673,69.825,69.6411,69.817,57863.0
2015-08-27 13:00:00,87.35,87.45,87.27,87.31,69441.0,69.857,69.937,69.793,69.825,69441.0
2015-08-27 13:30:00,87.33,87.42,87.16,87.4,68106.0,69.841,69.913,69.705,69.897,68106.0
2015-08-27 14:00:00,87.38,87.39,86.67,86.75,88335.0,69.881,69.889,69.3132,69.3771,88335.0
2015-08-27 14:30:00,86.72,86.94,85.99,86.05,330335.0,69.3531,69.5291,68.7693,68.8173,330335.0
2015-08-27 15:00:00,86.06,86.58,85.69,86.55,599786.0,68.8253,69.2412,68.5294,69.2172,599786.0
2015-08-27 15:30:00,86.57,87.4,86.43,87.4,300721.0,69.2332,69.897,69.1212,69.897,300721.0
2015-08-28 09:30:00,87.05,87.36,86.99,87.32,47825.0,69.6171,69.865,69.5691,69.833,47825.0
2015-08-28 10:00:00,87.32,87.5,87.1,87.43,47603.0,69.833,69.9769,69.657,69.921,47603.0
2015-08-28 10:30:00,87.59,87.59,87.18,87.22,48255.0,70.0489,70.0489,69.721,69.753,48255.0
2015-08-28 11:00:00,87.2,87.55,87.2,87.55,39247.0,69.737,70.0169,69.737,70.0169,39247.0
2015-08-28 11:30:00,87.51,87.64,87.12,87.19,86734.0,69.9849,70.0889,69.673,69.729,86734.0
2015-08-28 12:00:00,87.2,87.39,87.13,87.34,72760.0,69.737,69.889,69.681,69.849,72760.0
2015-08-28 12:30:00,87.37,87.47,87.3,87.32,54469.0,69.873,69.9529,69.817,69.833,54469.0
2015-08-28 13:00:00,87.32,87.38,87.05,87.05,49623.0,69.833,69.881,69.6171,69.6171,49623.0
2015-08-28 13:30:00,87.13,87.22,86.87,87.13,111090.0,69.681,69.753,69.4731,69.681,111090.0
2015-08-28 14:00:00,87.14,87.35,87.12,87.22,55274.0,69.689,69.857,69.673,69.753,55274.0
2015-08-28 14:30:00,87.23,87.37,87.04,87.32,72658.0,69.761,69.873,69.6091,69.833,72658.0
2015-08-28 15:00:00,87.31,87.33,87.05,87.18,95362.0,69.825,69.841,69.6171,69.721,95362.0
2015-08-28 15:30:00,87.11,87.51,86.88,87.45,169821.0,69.665,69.9849,69.4811,69.937,169821.0
2015-08-31 09:30:00,86.97,87.02,86.53,86.53,100504.0,69.5531,69.5931,69.2012,69.2012,100504.0
2015-08-31 10:00:00,86.53,86.82,86.4,86.82,29578.0,69.2012,69.4331,69.0972,69.4331,29578.0
2015-08-31 10:30:00,86.82,87.0,86.81,86.81,38477.0,69.4331,69.5771,69.4251,69.4251,38477.0
2015-08-31 11:00:00,86.82,87.06,86.64,87.03,31379.0,69.4331,69.6251,69.2892,69.6011,31379.0
2015-08-31 11:30:00,87.04,87.41,86.93,87.17,87709.0,69.6091,69.905,69.5211,69.713,87709.0
2015-08-31 12:00:00,87.21,87.29,87.11,87.27,46570.0,69.745,69.809,69.665,69.793,46570.0
2015-08-31 12:30:00,87.29,87.31,87.17,87.17,33943.0,69.809,69.825,69.713,69.713,33943.0
2015-08-31 13:00:00,87.22,87.28,87.1,87.14,26369.0,69.753,69.801,69.657,69.689,26369.0
2015-08-31 13:30:00,87.14,87.16,86.97,87.11,48831.0,69.689,69.705,69.5531,69.665,48831.0
2015-08-31 14:00:00,87.12,87.18,86.87,87.04,21272.0,69.673,69.721,69.4731,69.6091,21272.0
2015-08-31 14:30:00,87.03,87.14,86.8,86.86,35341.0,69.6011,69.689,69.4171,69.4651,35341.0
2015-08-31 15:00:00,86.87,87.13,86.86,86.95,36227.0,69.4731,69.681,69.4651,69.5371,36227.0
2015-08-31 15:30:00,86.94,87.31,86.93,87.03,216476.0,69.5291,69.825,69.5211,69.6011,216476.0
2015-09-01 09:30:00,85.12,86.15,84.75,85.19,443722.0,68.0736,68.8973,67.7777,68.1295,443722.0
2015-09-01 10:00:00,85.18,85.24,84.8,85.22,368134.0,68.1216,68.1695,67.8177,68.1535,368134.0
2015-09-01 10:30:00,85.22,85.42,84.87,85.02,109531.0,68.1535,68.3135,67.8736,67.9936,109531.0
2015-09-01 11:00:00,85.07,85.37,84.89,85.18,25367.0,68.0336,68.2735,67.8896,68.1216,25367.0
2015-09-01 11:30:00,85.16,85.27,85.05,85.05,38927.0,68.1056,68.1935,68.0176,68.0176,38927.0
2015-09-01 12:00:00,85.11,85.18,84.89,84.92,23870.0,68.0656,68.1216,67.8896,67.9136,23870.0
2015-09-01 12:30:00,84.89,84.96,84.61,84.61,98732.0,67.8896,67.9456,67.6657,67.6657,98732.0
2015-09-01 13:00:00,84.62,84.95,84.55,84.84,131367.0,67.6737,67.9376,67.6177,67.8496,131367.0
2015-09-01 13:30:00,84.79,84.93,84.69,84.92,64747.0,67.8097,67.9216,67.7297,67.9136,64747.0
2015-09-01 14:00:00,84.9,84.9,84.55,84.66,38509.0,67.8976,67.8976,67.6177,67.7057,38509.0
2015-09-01 14:30:00,84.62,85.03,84.62,84.69,81382.0,67.6737,68.0016,67.6737,67.7297,81382.0
2015-09-01 15:00:00,84.75,84.77,84.37,84.38,128212.0,67.7777,67.7937,67.4738,67.4818,128212.0
2015-09-01 15:30:00,84.4,84.68,83.9,84.38,321465.0,67.4978,67.7217,67.0979,67.4818,321465.0
2015-09-02 09:30:00,85.68,85.7,85.13,85.13,56248.0,68.5214,68.5374,68.0816,68.0816,56248.0
2015-09-02 10:00:00,85.12,85.28,84.84,84.86,50484.0,68.0736,68.2015,67.8496,67.8656,50484.0
2015-09-02 10:30:00,84.72,84.84,84.55,84.7,30206.0,67.7537,67.8496,67.6177,67.7377,30206.0
2015-09-02 11:00:00,84.75,85.03,84.73,84.93,58359.0,67.7777,68.0016,67.7617,67.9216,58359.0
2015-09-02 11:30:00,84.97,84.97,84.5,84.6,64888.0,67.9536,67.9536,67.5777,67.6577,64888.0
2015-09-02 12:00:00,84.6,84.81,84.52,84.77,183840.0,67.6577,67.8256,67.5937,67.7937,183840.0
2015-09-02 12:30:00,84.79,85.17,84.79,85.16,110171.0,67.8097,68.1136,67.8097,68.1056,110171.0
2015-09-02 13:00:00,85.18,85.3,85.05,85.3,37526.0,68.1216,68.2175,68.0176,68.2175,37526.0
2015-09-02 13:30:00,85.27,85.27,85.08,85.11,88485.0,68.1935,68.1935,68.0416,68.0656,88485.0
2015-09-02 14:00:00,85.12,85.35,85.05,85.25,78729.0,68.0736,68.2575,68.0176,68.1775,78729.0
2015-09-02 14:30:00,85.25,85.29,84.94,85.16,106396.0,68.1775,68.2095,67.9296,68.1056,106396.0
2015-09-02 15:00:00,85.16,85.28,84.87,85.16,187803.0,68.1056,68.2015,67.8736,68.1056,187803.0
2015-09-02 15:30:00,85.15,85.68,85.12,85.68,205060.0,68.0976,68.5214,68.0736,68.5214,205060.0
2015-09-03 09:30:00,86.1,86.5,85.51,86.4,61255.0,68.8573,69.1772,68.3855,69.0972,61255.0
2015-09-03 10:00:00,86.44,86.8,86.3,86.76,29759.0,69.1292,69.4171,69.0173,69.3851,29759.0
2015-09-03 10:30:00,86.68,86.98,86.63,86.95,55426.0,69.3212,69.5611,69.2812,69.5371,55426.0
2015-09-03 11:00:00,86.96,87.01,86.66,86.67,55790.0,69.5451,69.5851,69.3052,69.3132,55790.0
2015-09-03 11:30:00,86.7,86.7,86.49,86.59,20613.0,69.3372,69.3372,69.1692,69.2492,20613.0
2015-09-03 12:00:00,86.6,86.65,86.49,86.53,23393.0,69.2572,69.2972,69.1692,69.2012,23393.0
2015-09-03 12:30:00,86.54,86.54,86.25,86.28,41170.0,69.2092,69.2092,68.9773,69.0013,41170.0
2015-09-03 13:00:00,86.25,86.3,85.93,86.23,45517.0,68.9773,69.0173,68.7214,68.9613,45517.0
2015-09-03 13:30:00,86.15,86.23,85.95,85.95,89002.0,68.8973,68.9613,68.7373,68.7373,89002.0
2015-09-03 14:00:00,85.9,86.08,85.84,86.08,63380.0,68.6974,68.8413,68.6494,68.8413,63380.0
2015-09-03 14:30:00,86.1,86.29,86.03,86.12,67867.0,68.8573,69.0093,68.8013,68.8733,67867.0
2015-09-03 15:00:00,86.14,86.21,85.91,85.98,145275.0,68.8893,68.9453,68.7054,68.7613,145275.0
2015-09-03 15:30:00,85.95,86.25,85.7,85.97,332629.0,68.7373,68.9773,68.5374,68.7533,332629.0
2015-09-04 09:30:00,85.11,85.11,84.48,84.61,158001.0,68.0656,68.0656,67.5617,67.6657,158001.0
2015-09-04 10:00:00,84.6,84.85,84.54,84.84,55870.0,67.6577,67.8576,67.6097,67.8496,55870.0
2015-09-04 10:30:00,84.85,84.98,84.6,84.67,56427.0,67.8576,67.9616,67.6577,67.7137,56427.0
2015-09-04 11:00:00,84.68,84.78,84.59,84.7,19502.0,67.7217,67.8017,67.6497,67.7377,19502.0
2015-09-04 11:30:00,84.67,84.75,84.53,84.62,68849.0,67.7137,67.7777,67.6017,67.6737,68849.0
2015-09-04 12:00:00,84.63,84.65,84.4,84.41,61623.0,67.6817,67.6977,67.4978,67.5058,61623.0
2015-09-04 12:30:00,84.42,84.54,84.38,84.45,29228.0,67.5138,67.6097,67.4818,67.5377,29228.0
2015-09-04 13:00:00,84.42,84.45,84.22,84.34,33310.0,67.5138,67.5377,67.3538,67.4498,33310.0
2015-09-04 13:30:00,84.31,84.46,84.29,84.33,39137.0,67.4258,67.5457,67.4098,67.4418,39137.0
2015-09-04 14:00:00,84.35,84.36,84.13,84.2,31032.0,67.4578,67.4658,67.2818,67.3378,31032.0
2015-09-04 14:30:00,84.21,84.41,84.13,84.41,61755.0,67.3458,67.5058,67.2818,67.5058,61755.0
2015-09-04 15:00:00,84.46,84.56,84.36,84.54,48436.0,67.5457,67.6257,67.4658,67.6097,48436.0
2015-09-04 15:30:00,84.56,85.03,84.47,84.54,146028.0,67.6257,68.0016,67.5537,67.6097,146028.0
2015-09-08 09:30:00,85.95,86.2,85.88,85.88,63059.0,68.7373,68.9373,68.6814,68.6814,63059.0
2015-09-08 10:00:00,85.86,85.9,85.72,85.89,48824.0,68.6654,68.6974,68.5534,68.6894,48824.0
2015-09-08 10:30:00,85.92,85.96,85.65,85.83,61249.0,68.7134,68.7453,68.4974,68.6414,61249.0
2015-09-08 11:00:00,85.84,85.93,85.72,85.84,96504.0,68.6494,68.7214,68.5534,68.6494,96504.0
2015-09-08 11:30:00,85.85,85.86,85.72,85.81,27225.0,68.6574,68.6654,68.5534,68.6254,27225.0
2015-09-08 12:00:00,85.77,86.16,85.77,86.16,55738.0,68.5934,68.9053,68.5934,68.9053,55738.0
2015-09-08 12:30:00,86.18,86.19,85.94,85.94,28410.0,68.9213,68.9293,68.7294,68.7294,28410.0
2015-09-08 13:00:00,85.96,85.98,85.86,85.93,28727.0,68.7453,68.7613,68.6654,68.7214,28727.0
2015-09-08 13:30:00,85.89,86.19,85.88,86.16,27098.0,68.6894,68.9293,68.6814,68.9053,27098.0
2015-09-08 14:00:00,86.19,86.35,86.14,86.31,39360.0,68.9293,69.0572,68.8893,69.0253,39360.0
2015-09-08 14:30:00,86.31,86.52,86.3,86.43,71792.0,69.0253,69.1932,69.0173,69.1212,71792.0
2015-09-08 15:00:00,86.43,86.51,86.35,86.47,70594.0,69.1212,69.1852,69.0572,69.1532,70594.0
2015-09-08 15:30:00,86.48,86.7,86.43,86.64,99735.0,69.1612,69.3372,69.1212,69.2892,99735.0
2015-09-09 09:30:00,87.5,87.56,87.27,87.34,62752.0,69.9769,70.0249,69.793,69.849,62752.0
2015-09-09 10:00:00,87.36,87.38,86.98,87.03,49362.0,69.865,69.881,69.5611,69.6011,49362.0
2015-09-09 10:30:00,87.04,87.04,86.78,86.81,48874.0,69.6091,69.6091,69.4011,69.4251,48874.0
2015-09-09 11:00:00,86.85,86.97,86.75,86.77,24727.0,69.4571,69.5531,69.3771,69.3931,24727.0
2015-09-09 11:30:00,86.79,86.87,86.62,86.72,36886.0,69.4091,69.4731,69.2732,69.3531,36886.0
2015-09-09 12:00:00,86.74,86.91,86.68,86.81,19045.0,69.3691,69.5051,69.3212,69.4251,19045.0
2015-09-09 12:30:00,86.87,86.91,86.66,86.66,27421.0,69.4731,69.5051,69.3052,69.3052,27421.0
2015-09-09 13:00:00,86.67,86.77,86.48,86.51,17612.0,69.3132,69.3931,69.1612,69.1852,17612.0
2015-09-09 13:30:00,86.47,86.47,86.07,86.08,54657.0,69.1532,69.1532,68.8333,68.8413,54657.0
2015-09-09 14:00:00,86.07,86.21,85.98,86.06,33862.0,68.8333,68.9453,68.7613,68.8253,33862.0
2015-09-09 14:30:00,86.07,86.12,85.86,86.05,60986.0,68.8333,68.8733,68.6654,68.8173,60986.0
2015-09-09 15:00:00,86.02,86.26,85.88,85.89,131668.0,68.7933,68.9853,68.6814,68.6894,131668.0
2015-09-09 15:30:00,85.92,85.92,85.27,85.44,110736.0,68.7134,68.7134,68.1935,68.3295,110736.0
2015-09-10 09:30:00,85.42,85.64,85.19,85.19,84436.0,68.3135,68.4894,68.1295,68.1295,84436.0
2015-09-10 10:00:00,85.29,85.39,85.15,85.29,98777.0,68.2095,68.2895,68.0976,68.2095,98777.0
2015-09-10 10:30:00,85.36,85.96,85.36,85.78,87912.0,68.2655,68.7453,68.2655,68.6014,87912.0
2015-09-10 11:00:00,85.78,85.78,85.35,85.49,59499.0,68.6014,68.6014,68.2575,68.3695,59499.0
2015-09-10 11:30:00,85.54,85.84,85.51,85.82,22945.0,68.4095,68.6494,68.3855,68.6334,22945.0
2015-09-10 12:00:00,85.78,85.96,85.63,85.67,52347.0,68.6014,68.7453,68.4814,68.5134,52347.0
2015-09-10 12:30:00,85.66,85.92,85.66,85.8,36157.0,68.5054,68.7134,68.5054,68.6174,36157.0
2015-09-10 13:00:00,85.79,86.14,85.72,86.14,44523.0,68.6094,68.8893,68.5534,68.8893,44523.0
2015-09-10 13:30:00,86.12,86.36,86.1,86.2,94639.0,68.8733,69.0652,68.8573,68.9373,94639.0
2015-09-10 14:00:00,86.22,86.3,86.02,86.09,41501.0,68.9533,69.0173,68.7933,68.8493,41501.0
2015-09-10 14:30:00,86.07,86.15,85.85,85.85,32324.0,68.8333,68.8973,68.6574,68.6574,32324.0
2015-09-10 15:00:00,85.82,85.96,85.6,85.69,92015.0,68.6334,68.7453,68.4574,68.5294,92015.0
2015-09-10 15:30:00,85.65,85.8,85.46,85.78,153899.0,68.4974,68.6174,68.3455,68.6014,153899.0
2015-09-11 09:30:00,85.55,85.6,85.26,85.26,60960.0,68.4175,68.4574,68.1855,68.1855,60960.0
2015-09-11 10:00:00,85.26,85.53,85.21,85.38,19787.0,68.1855,68.4015,68.1455,68.2815,19787.0
2015-09-11 10:30:00,85.38,85.46,85.23,85.28,24437.0,68.2815,68.3455,68.1615,68.2015,24437.0
2015-09-11 11:00:00,85.28,85.46,85.25,85.46,48574.0,68.2015,68.3455,68.1775,68.3455,48574.0
2015-09-11 11:30:00,85.49,85.72,85.4,85.68,55196.0,68.3695,68.5534,68.2975,68.5214,55196.0
2015-09-11 12:00:00,85.66,85.9,85.64,85.77,38039.0,68.5054,68.6974,68.4894,68.5934,38039.0
2015-09-11 12:30:00,85.79,85.89,85.67,85.81,50747.0,68.6094,68.6894,68.5134,68.6254,50747.0
2015-09-11 13:00:00,85.81,85.81,85.55,85.56,34006.0,68.6254,68.6254,68.4175,68.4255,34006.0
2015-09-11 13:30:00,85.54,85.63,85.48,85.59,21481.0,68.4095,68.4814,68.3615,68.4494,21481.0
2015-09-11 14:00:00,85.58,85.71,85.49,85.66,16598.0,68.4414,68.5454,68.3695,68.5054,16598.0
2015-09-11 14:30:00,85.66,85.83,85.66,85.75,27550.0,68.5054,68.6414,68.5054,68.5774,27550.0
2015-09-11 15:00:00,85.75,85.96,85.74,85.83,43755.0,68.5774,68.7453,68.5694,68.6414,43755.0
2015-09-11 15:30:00,85.79,86.08,85.74,86.05,86124.0,68.6094,68.8413,68.5694,68.8173,86124.0
2015-09-14 09:30:00,86.06,86.06,85.48,85.64,41003.0,68.8253,68.8253,68.3615,68.4894,41003.0
2015-09-14 10:00:00,85.6,85.88,85.6,85.74,24135.0,68.4574,68.6814,68.4574,68.5694,24135.0
2015-09-14 10:30:00,85.71,85.96,85.71,85.87,19197.0,68.5454,68.7453,68.5454,68.6734,19197.0
2015-09-14 11:00:00,85.88,85.95,85.71,85.71,25293.0,68.6814,68.7373,68.5454,68.5454,25293.0
2015-09-14 11:30:00,85.69,85.73,85.56,85.69,30428.0,68.5294,68.5614,68.4255,68.5294,30428.0
2015-09-14 12:00:00,85.67,85.7,85.53,85.64,31784.0,68.5134,68.5374,68.4015,68.4894,31784.0
2015-09-14 12:30:00,85.62,85.74,85.62,85.63,31398.0,68.4734,68.5694,68.4734,68.4814,31398.0
2015-09-14 13:00:00,85.62,85.67,85.57,85.61,69382.0,68.4734,68.5134,68.4334,68.4654,69382.0
2015-09-14 13:30:00,85.61,85.81,85.61,85.72,58369.0,68.4654,68.6254,68.4654,68.5534,58369.0
2015-09-14 14:00:00,85.79,85.79,85.6,85.61,38237.0,68.6094,68.6094,68.4574,68.4654,38237.0
2015-09-14 14:30:00,85.59,85.73,85.58,85.69,23576.0,68.4494,68.5614,68.4414,68.5294,23576.0
2015-09-14 15:00:00,85.64,85.73,85.57,85.65,38264.0,68.4894,68.5614,68.4334,68.4974,38264.0
2015-09-14 15:30:00,85.68,85.75,85.56,85.73,62662.0,68.5214,68.5774,68.4255,68.5614,62662.0
2015-09-15 09:30:00,86.01,86.14,85.9,86.09,20967.0,68.7853,68.8893,68.6974,68.8493,20967.0
2015-09-15 10:00:00,86.1,86.28,85.97,86.16,51087.0,68.8573,69.0013,68.7533,68.9053,51087.0
2015-09-15 10:30:00,86.14,86.55,86.14,86.49,37440.0,68.8893,69.2172,68.8893,69.1692,37440.0
2015-09-15 11:00:00,86.52,86.52,86.4,86.46,80229.0,69.1932,69.1932,69.0972,69.1452,80229.0
2015-09-15 11:30:00,86.45,86.53,86.38,86.48,12871.0,69.1372,69.2012,69.0812,69.1612,12871.0
2015-09-15 12:00:00,86.49,86.62,86.44,86.56,15707.0,69.1692,69.2732,69.1292,69.2252,15707.0
2015-09-15 12:30:00,86.54,86.6,86.48,86.52,21799.0,69.2092,69.2572,69.1612,69.1932,21799.0
2015-09-15 13:00:00,86.52,86.78,86.48,86.74,23896.0,69.1932,69.4011,69.1612,69.3691,23896.0
2015-09-15 13:30:00,86.74,86.88,86.72,86.73,70110.0,69.3691,69.4811,69.3531,69.3611,70110.0
2015-09-15 14:00:00,86.75,86.93,86.75,86.84,52590.0,69.3771,69.5211,69.3771,69.4491,52590.0
2015-09-15 14:30:00,86.85,86.98,86.82,86.98,66967.0,69.4571,69.5611,69.4331,69.5611,66967.0
2015-09-15 15:00:00,86.98,87.08,86.97,87.0,59274.0,69.5611,69.6411,69.5531,69.5771,59274.0
2015-09-15 15:30:00,87.0,87.02,86.84,86.84,184699.0,69.5771,69.5931,69.4491,69.4491,184699.0
2015-09-16 09:30:00,87.13,87.22,86.95,87.06,47830.0,69.681,69.753,69.5371,69.6251,47830.0
2015-09-16 10:00:00,87.06,87.22,86.98,87.16,35810.0,69.6251,69.753,69.5611,69.705,35810.0
2015-09-16 10:30:00,87.15,87.2,87.03,87.18,25757.0,69.697,69.737,69.6011,69.721,25757.0
2015-09-16 11:00:00,87.15,87.58,87.15,87.55,56794.0,69.697,70.0409,69.697,70.0169,56794.0
2015-09-16 11:30:00,87.51,87.55,87.46,87.55,28432.0,69.9849,70.0169,69.945,70.0169,28432.0
2015-09-16 12:00:00,87.56,87.65,87.49,87.64,32443.0,70.0249,70.0969,69.9689,70.0889,32443.0
2015-09-16 12:30:00,87.66,87.71,87.6,87.71,24661.0,70.1049,70.1449,70.0569,70.1449,24661.0
2015-09-16 13:00:00,87.66,87.66,87.5,87.51,29742.0,70.1049,70.1049,69.9769,69.9849,29742.0
2015-09-16 13:30:00,87.49,87.59,87.45,87.58,25904.0,69.9689,70.0489,69.937,70.0409,25904.0
2015-09-16 14:00:00,87.54,87.58,87.37,87.42,68338.0,70.0089,70.0409,69.873,69.913,68338.0
2015-09-16 14:30:00,87.43,87.71,87.36,87.69,39275.0,69.921,70.1449,69.865,70.1289,39275.0
2015-09-16 15:00:00,87.68,87.79,87.61,87.77,82274.0,70.1209,70.2089,70.0649,70.1929,82274.0
2015-09-16 15:30:00,87.79,87.84,87.7,87.72,73826.0,70.2089,70.2489,70.1369,70.1529,73826.0
2015-09-17 09:30:00,87.63,87.73,87.5,87.69,29514.0,70.0809,70.1609,69.9769,70.1289,29514.0
2015-09-17 10:00:00,87.68,87.79,87.64,87.66,21535.0,70.1209,70.2089,70.0889,70.1049,21535.0
2015-09-17 10:30:00,87.65,87.74,87.59,87.73,8395.0,70.0969,70.1689,70.0489,70.1609,8395.0
2015-09-17 11:00:00,87.73,87.87,87.73,87.81,76545.0,70.1609,70.2728,70.1609,70.2249,76545.0
2015-09-17 11:30:00,87.79,87.86,87.76,87.78,23891.0,70.2089,70.2648,70.1849,70.2009,23891.0
2015-09-17 12:00:00,87.79,87.87,87.72,87.86,12234.0,70.2089,70.2728,70.1529,70.2648,12234.0
2015-09-17 12:30:00,87.86,87.95,87.77,87.92,18721.0,70.2648,70.3368,70.1929,70.3128,18721.0
2015-09-17 13:00:00,87.92,88.12,87.88,88.03,19742.0,70.3128,70.4728,70.2808,70.4008,19742.0
2015-09-17 13:30:00,88.04,88.1,87.97,88.06,52462.0,70.4088,70.4568,70.3528,70.4248,52462.0
2015-09-17 14:00:00,88.13,88.3,87.28,87.76,132030.0,70.4808,70.6167,69.801,70.1849,132030.0
2015-09-17 14:30:00,87.74,88.66,87.74,88.37,122777.0,70.1689,70.9046,70.1689,70.6727,122777.0
2015-09-17 15:00:00,88.42,88.48,87.08,87.5,217790.0,70.7127,70.7607,69.6411,69.9769,217790.0
2015-09-17 15:30:00,87.5,87.7,87.09,87.29,300840.0,69.9769,70.1369,69.649,69.809,300840.0
2015-09-18 09:30:00,86.07,86.21,85.79,85.91,76308.0,68.8333,68.9453,68.6094,68.7054,76308.0
2015-09-18 10:00:00,85.89,86.46,85.85,86.33,67327.0,68.6894,69.1452,68.6574,69.0412,67327.0
2015-09-18 10:30:00,86.34,86.34,86.11,86.3,24953.0,69.0492,69.0492,68.8653,69.0173,24953.0
2015-09-18 11:00:00,86.29,86.4,86.19,86.19,37302.0,69.0093,69.0972,68.9293,68.9293,37302.0
2015-09-18 11:30:00,86.17,86.48,86.12,86.36,28678.0,68.9133,69.1612,68.8733,69.0652,28678.0
2015-09-18 12:00:00,86.33,86.33,85.96,86.02,30370.0,69.0412,69.0412,68.7453,68.7933,30370.0
2015-09-18 12:30:00,86.03,86.08,85.89,85.99,21110.0,68.8013,68.8413,68.6894,68.7693,21110.0
2015-09-18 13:00:00,85.91,86.08,85.78,85.87,42214.0,68.7054,68.8413,68.6014,68.6734,42214.0
2015-09-18 13:30:00,85.93,85.94,85.65,85.68,42343.0,68.7214,68.7294,68.4974,68.5214,42343.0
2015-09-18 14:00:00,85.65,86.0,85.65,85.99,118810.0,68.4974,68.7773,68.4974,68.7693,118810.0
2015-09-18 14:30:00,85.93,86.0,85.73,85.89,36219.0,68.7214,68.7773,68.5614,68.6894,36219.0
2015-09-18 15:00:00,85.9,85.96,85.56,85.63,48930.0,68.6974,68.7453,68.4255,68.4814,48930.0
2015-09-18 15:30:00,85.6,85.65,85.36,85.6,81369.0,68.4574,68.4974,68.2655,68.4574,81369.0
2015-09-21 09:30:00,86.09,86.33,86.01,86.06,46319.0,68.8493,69.0412,68.7853,68.8253,46319.0
2015-09-21 10:00:00,86.06,86.24,86.02,86.2,12810.0,68.8253,68.9693,68.7933,68.9373,12810.0
2015-09-21 10:30:00,86.18,86.54,86.18,86.43,78282.0,68.9213,69.2092,68.9213,69.1212,78282.0
2015-09-21 11:00:00,86.44,86.51,86.4,86.4,94082.0,69.1292,69.1852,69.0972,69.0972,94082.0
2015-09-21 11:30:00,86.44,86.45,86.08,86.12,68303.0,69.1292,69.1372,68.8413,68.8733,68303.0
2015-09-21 12:00:00,86.14,86.14,85.91,86.11,77173.0,68.8893,68.8893,68.7054,68.8653,77173.0
2015-09-21 12:30:00,86.05,86.07,85.71,85.82,87548.0,68.8173,68.8333,68.5454,68.6334,87548.0
2015-09-21 13:00:00,85.81,86.06,85.8,85.99,108040.0,68.6254,68.8253,68.6174,68.7693,108040.0
2015-09-21 13:30:00,85.99,86.09,85.89,85.92,43238.0,68.7693,68.8493,68.6894,68.7134,43238.0
2015-09-21 14:00:00,85.9,85.99,85.82,85.9,60622.0,68.6974,68.7693,68.6334,68.6974,60622.0
2015-09-21 14:30:00,85.88,86.28,85.86,86.21,39251.0,68.6814,69.0013,68.6654,68.9453,39251.0
2015-09-21 15:00:00,86.23,86.24,86.11,86.19,33462.0,68.9613,68.9693,68.8653,68.9293,33462.0
2015-09-21 15:30:00,86.21,86.21,85.88,86.11,101271.0,68.9453,68.9453,68.6814,68.8653,101271.0
2015-09-22 09:30:00,84.99,85.17,84.84,85.13,48154.0,67.9696,68.1136,67.8496,68.0816,48154.0
2015-09-22 10:00:00,85.17,85.24,84.85,84.93,31714.0,68.1136,68.1695,67.8576,67.9216,31714.0
2015-09-22 10:30:00,84.91,84.91,84.61,84.77,42984.0,67.9056,67.9056,67.6657,67.7937,42984.0
2015-09-22 11:00:00,84.72,84.87,84.67,84.73,47686.0,67.7537,67.8736,67.7137,67.7617,47686.0
2015-09-22 11:30:00,84.68,84.82,84.67,84.82,32072.0,67.7217,67.8336,67.7137,67.8336,32072.0
2015-09-22 12:00:00,84.79,85.0,84.72,84.87,32729.0,67.8097,67.9776,67.7537,67.8736,32729.0
2015-09-22 12:30:00,84.86,84.89,84.57,84.61,24459.0,67.8656,67.8896,67.6337,67.6657,24459.0
2015-09-22 13:00:00,84.65,84.78,84.51,84.52,35638.0,67.6977,67.8017,67.5857,67.5937,35638.0
2015-09-22 13:30:00,84.51,84.77,84.51,84.74,35773.0,67.5857,67.7937,67.5857,67.7697,35773.0
2015-09-22 14:00:00,84.68,84.81,84.6,84.74,64009.0,67.7217,67.8256,67.6577,67.7697,64009.0
2015-09-22 14:30:00,84.77,84.89,84.67,84.81,95580.0,67.7937,67.8896,67.7137,67.8256,95580.0
2015-09-22 15:00:00,84.81,84.93,84.69,84.93,32594.0,67.8256,67.9216,67.7297,67.9216,32594.0
2015-09-22 15:30:00,84.96,85.17,84.95,85.01,77774.0,67.9456,68.1136,67.9376,67.9856,77774.0
2015-09-23 09:30:00,85.16,85.16,84.88,85.03,53587.0,68.1056,68.1056,67.8816,68.0016,53587.0
2015-09-23 10:00:00,85.05,85.21,84.97,85.15,34616.0,68.0176,68.1455,67.9536,68.0976,34616.0
2015-09-23 10:30:00,85.17,85.34,85.11,85.19,32057.0,68.1136,68.2495,68.0656,68.1295,32057.0
2015-09-23 11:00:00,85.18,85.21,84.82,84.82,97238.0,68.1216,68.1455,67.8336,67.8336,97238.0
2015-09-23 11:30:00,84.8,84.81,84.6,84.66,25494.0,67.8177,67.8256,67.6577,67.7057,25494.0
2015-09-23 12:00:00,84.61,84.62,84.53,84.61,14159.0,67.6657,67.6737,67.6017,67.6657,14159.0
2015-09-23 12:30:00,84.6,84.7,84.58,84.65,19908.0,67.6577,67.7377,67.6417,67.6977,19908.0
2015-09-23 13:00:00,84.65,84.78,84.61,84.61,26212.0,67.6977,67.8017,67.6657,67.6657,26212.0
2015-09-23 13:30:00,84.63,84.97,84.61,84.86,43794.0,67.6817,67.9536,67.6657,67.8656,43794.0
2015-09-23 14:00:00,84.87,85.06,84.87,84.89,51794.0,67.8736,68.0256,67.8736,67.8896,51794.0
2015-09-23 14:30:00,84.91,84.98,84.73,84.82,49399.0,67.9056,67.9616,67.7617,67.8336,49399.0
2015-09-23 15:00:00,84.81,84.9,84.7,84.79,67777.0,67.8256,67.8976,67.7377,67.8097,67777.0
2015-09-23 15:30:00,84.83,84.92,84.73,84.79,108351.0,67.8416,67.9136,67.7617,67.8097,108351.0
2015-09-24 09:30:00,84.2,84.22,83.74,83.9,88361.0,67.3378,67.3538,66.9699,67.0979,88361.0
2015-09-24 10:00:00,83.91,84.06,83.7,83.75,123277.0,67.1059,67.2258,66.9379,66.9779,123277.0
2015-09-24 10:30:00,83.79,83.9,83.67,83.68,23977.0,67.0099,67.0979,66.914,66.9219,23977.0
2015-09-24 11:00:00,83.71,83.86,83.6,83.76,63414.0,66.9459,67.0659,66.858,66.9859,63414.0
2015-09-24 11:30:00,83.75,84.05,83.75,84.03,32372.0,66.9779,67.2179,66.9779,67.2019,32372.0
2015-09-24 12:00:00,84.0,84.16,84.0,84.12,75018.0,67.1779,67.3058,67.1779,67.2738,75018.0
2015-09-24 12:30:00,84.14,84.3,83.94,83.94,37694.0,67.2898,67.4178,67.1299,67.1299,37694.0
2015-09-24 13:00:00,83.97,84.06,83.83,83.9,48179.0,67.1539,67.2258,67.0419,67.0979,48179.0
2015-09-24 13:30:00,83.91,84.19,83.87,84.09,28931.0,67.1059,67.3298,67.0739,67.2498,28931.0
2015-09-24 14:00:00,84.11,84.44,84.03,84.42,51299.0,67.2658,67.5297,67.2019,67.5138,51299.0
2015-09-24 14:30:00,84.42,84.8,84.26,84.69,124992.0,67.5138,67.8177,67.3858,67.7297,124992.0
2015-09-24 15:00:00,84.68,84.77,84.32,84.72,223652.0,67.7217,67.7937,67.4338,67.7537,223652.0
2015-09-24 15:30:00,84.73,84.77,84.42,84.58,78851.0,67.7617,67.7937,67.5138,67.6417,78851.0
2015-09-25 09:30:00,84.78,84.84,84.47,84.74,58255.0,68.2348,68.2831,67.9853,68.2026,58255.0
2015-09-25 10:00:00,84.73,84.75,84.49,84.53,46340.0,68.1946,68.2107,68.0014,68.0336,46340.0
2015-09-25 10:30:00,84.54,84.78,84.48,84.77,75455.0,68.0417,68.2348,67.9934,68.2268,75455.0
2015-09-25 11:00:00,84.77,84.78,84.62,84.73,52975.0,68.2268,68.2348,68.1061,68.1946,52975.0
2015-09-25 11:30:00,84.71,84.75,84.63,84.75,41352.0,68.1785,68.2107,68.1141,68.2107,41352.0
2015-09-25 12:00:00,84.73,84.74,84.56,84.66,55850.0,68.1946,68.2026,68.0578,68.1383,55850.0
2015-09-25 12:30:00,84.68,84.86,84.66,84.8,117906.0,68.1544,68.2992,68.1383,68.2509,117906.0
2015-09-25 13:00:00,84.81,85.01,84.81,84.87,86604.0,68.259,68.42,68.259,68.3073,86604.0
2015-09-25 13:30:00,84.86,84.95,84.82,84.91,47214.0,68.2992,68.3717,68.267,68.3395,47214.0
2015-09-25 14:00:00,84.94,84.99,84.46,84.46,75193.0,68.3636,68.4039,67.9773,67.9773,75193.0
2015-09-25 14:30:00,84.46,84.51,84.1,84.34,146281.0,67.9773,68.0175,67.6875,67.8807,146281.0
2015-09-25 15:00:00,84.36,84.37,83.92,84.2,196374.0,67.8968,67.9049,67.5427,67.768,196374.0
2015-09-25 15:30:00,84.2,84.47,84.15,84.34,283787.0,67.768,67.9853,67.7278,67.8807,283787.0
2015-09-28 09:30:00,83.87,83.87,83.45,83.49,86069.0,67.5024,67.5024,67.1644,67.1966,86069.0
2015-09-28 10:00:00,83.52,83.54,83.24,83.44,72175.0,67.2207,67.2368,66.9954,67.1563,72175.0
2015-09-28 10:30:00,83.42,83.46,83.24,83.35,58244.0,67.1403,67.1724,66.9954,67.0839,58244.0
2015-09-28 11:00:00,83.37,83.5,83.01,83.02,123704.0,67.1,67.2046,66.8103,66.8183,123704.0
2015-09-28 11:30:00,83.05,83.08,82.94,82.98,63248.0,66.8425,66.8666,66.7539,66.7861,63248.0
2015-09-28 12:00:00,82.96,82.96,82.75,82.81,94475.0,66.77,66.77,66.601,66.6493,94475.0
2015-09-28 12:30:00,82.81,82.81,82.65,82.72,75050.0,66.6493,66.6493,66.5205,66.5769,75050.0
2015-09-28 13:00:00,82.73,82.87,82.66,82.69,83201.0,66.5849,66.6976,66.5286,66.5527,83201.0
2015-09-28 13:30:00,82.68,82.85,82.62,82.66,107744.0,66.5447,66.6815,66.4964,66.5286,107744.0
2015-09-28 14:00:00,82.57,82.65,82.41,82.55,95317.0,66.4561,66.5205,66.3274,66.44,95317.0
2015-09-28 14:30:00,82.55,82.74,82.43,82.46,129627.0,66.44,66.593,66.3435,66.3676,129627.0
2015-09-28 15:00:00,82.44,82.48,82.29,82.36,69650.0,66.3515,66.3837,66.2308,66.2871,69650.0
2015-09-28 15:30:00,82.38,82.68,82.36,82.39,244553.0,66.3032,66.5447,66.2871,66.3113,244553.0
2015-09-29 09:30:00,82.55,82.65,82.18,82.59,115530.0,66.44,66.5205,66.1422,66.4722,115530.0
2015-09-29 10:00:00,82.68,82.94,82.5,82.92,83887.0,66.5447,66.7539,66.3998,66.7378,83887.0
2015-09-29 10:30:00,82.98,82.98,82.56,82.73,169530.0,66.7861,66.7861,66.4481,66.5849,169530.0
2015-09-29 11:00:00,82.77,82.87,82.48,82.63,44437.0,66.6171,66.6976,66.3837,66.5044,44437.0
2015-09-29 11:30:00,82.57,82.68,82.4,82.51,160356.0,66.4561,66.5447,66.3193,66.4078,160356.0
2015-09-29 12:00:00,82.51,82.55,82.3,82.55,92057.0,66.4078,66.44,66.2388,66.44,92057.0
2015-09-29 12:30:00,82.56,82.58,82.3,82.3,93060.0,66.4481,66.4642,66.2388,66.2388,93060.0
2015-09-29 13:00:00,82.3,82.61,82.29,82.58,190100.0,66.2388,66.4883,66.2308,66.4642,190100.0
2015-09-29 13:30:00,82.61,82.79,82.6,82.7,245034.0,66.4883,66.6332,66.4803,66.5608,245034.0
2015-09-29 14:00:00,82.69,82.74,82.45,82.7,155802.0,66.5527,66.593,66.3595,66.5608,155802.0
2015-09-29 14:30:00,82.68,82.74,82.37,82.37,190023.0,66.5447,66.593,66.2952,66.2952,190023.0
2015-09-29 15:00:00,82.39,82.44,82.19,82.22,172845.0,66.3113,66.3515,66.1503,66.1744,172845.0
2015-09-29 15:30:00,82.25,82.77,82.25,82.64,194313.0,66.1986,66.6171,66.1986,66.5125,194313.0
2015-09-30 09:30:00,83.6,83.84,83.49,83.63,89707.0,67.2851,67.4783,67.1966,67.3093,89707.0
2015-09-30 10:00:00,83.63,83.94,83.63,83.87,33944.0,67.3093,67.5588,67.3093,67.5024,33944.0
2015-09-30 10:30:00,83.86,83.95,83.68,83.73,35494.0,67.4944,67.5668,67.3495,67.3898,35494.0
2015-09-30 11:00:00,83.79,83.85,83.69,83.77,13582.0,67.438,67.4863,67.3576,67.4219,13582.0
2015-09-30 11:30:00,83.8,83.83,83.47,83.53,247832.0,67.4461,67.4702,67.1805,67.2288,247832.0
2015-09-30 12:00:00,83.57,83.59,83.3,83.43,53012.0,67.261,67.2771,67.0437,67.1483,53012.0
2015-09-30 12:30:00,83.4,83.48,83.16,83.25,47548.0,67.1242,67.1885,66.931,67.0034,47548.0
2015-09-30 13:00:00,83.26,83.48,83.26,83.42,34388.0,67.0115,67.1885,67.0115,67.1403,34388.0
2015-09-30 13:30:00,83.44,83.67,83.36,83.63,27429.0,67.1563,67.3415,67.092,67.3093,27429.0
2015-09-30 14:00:00,83.64,83.69,83.5,83.69,40415.0,67.3173,67.3576,67.2046,67.3576,40415.0
2015-09-30 14:30:00,83.7,83.79,83.5,83.78,48001.0,67.3656,67.438,67.2046,67.43,48001.0
2015-09-30 15:00:00,83.77,83.84,83.63,83.81,103999.0,67.4219,67.4783,67.3093,67.4541,103999.0
2015-09-30 15:30:00,83.8,84.11,83.8,84.03,202634.0,67.4461,67.6956,67.4461,67.6312,202634.0
2015-10-01 09:30:00,84.31,84.5,83.93,83.95,64947.0,67.8566,68.0095,67.5507,67.5668,64947.0
2015-10-01 10:00:00,83.93,84.23,83.7,84.18,205260.0,67.5507,67.7922,67.3656,67.7519,205260.0
2015-10-01 10:30:00,84.17,84.19,83.72,83.72,94230.0,67.7439,67.76,67.3817,67.3817,94230.0
2015-10-01 11:00:00,83.7,83.83,83.61,83.73,132376.0,67.3656,67.4702,67.2932,67.3898,132376.0
2015-10-01 11:30:00,83.74,83.79,83.31,83.36,69197.0,67.3978,67.438,67.0517,67.092,69197.0
2015-10-01 12:00:00,83.33,83.39,83.17,83.34,59308.0,67.0678,67.1161,66.939,67.0759,59308.0
2015-10-01 12:30:00,83.34,83.43,83.28,83.4,60565.0,67.0759,67.1483,67.0276,67.1242,60565.0
2015-10-01 13:00:00,83.37,83.39,83.22,83.24,22458.0,67.1,67.1161,66.9793,66.9954,22458.0
2015-10-01 13:30:00,83.36,83.63,83.31,83.58,34350.0,67.092,67.3093,67.0517,67.269,34350.0
2015-10-01 14:00:00,83.61,83.84,83.54,83.71,46893.0,67.2932,67.4783,67.2368,67.3737,46893.0
2015-10-01 14:30:00,83.78,83.94,83.66,83.9,50348.0,67.43,67.5588,67.3334,67.5266,50348.0
2015-10-01 15:00:00,83.98,84.0,83.79,83.84,67972.0,67.591,67.6071,67.438,67.4783,67972.0
2015-10-01 15:30:00,83.84,84.07,83.65,84.0,101694.0,67.4783,67.6634,67.3254,67.6071,101694.0
2015-10-02 09:30:00,83.12,83.14,82.73,82.91,55454.0,66.8988,66.9149,66.5849,66.7298,55454.0
2015-10-02 10:00:00,82.93,83.17,82.74,82.87,167255.0,66.7459,66.939,66.593,66.6976,167255.0
2015-10-02 10:30:00,82.86,83.36,82.84,83.36,56473.0,66.6895,67.092,66.6734,67.092,56473.0
2015-10-02 11:00:00,83.35,83.52,83.27,83.43,67944.0,67.0839,67.2207,67.0195,67.1483,67944.0
2015-10-02 11:30:00,83.46,83.68,83.39,83.54,45065.0,67.1724,67.3495,67.1161,67.2368,45065.0
2015-10-02 12:00:00,83.53,83.91,83.5,83.81,41868.0,67.2288,67.5346,67.2046,67.4541,41868.0
2015-10-02 12:30:00,83.85,84.23,83.81,84.17,192066.0,67.4863,67.7922,67.4541,67.7439,192066.0
2015-10-02 13:00:00,84.18,84.48,84.15,84.31,82492.0,67.7519,67.9934,67.7278,67.8566,82492.0
2015-10-02 13:30:00,84.32,84.36,84.11,84.21,26350.0,67.8646,67.8968,67.6956,67.7761,26350.0
2015-10-02 14:00:00,84.23,84.47,84.23,84.41,49948.0,67.7922,67.9853,67.7922,67.937,49948.0
2015-10-02 14:30:00,84.45,84.47,84.28,84.28,60045.0,67.9692,67.9853,67.8324,67.8324,60045.0
2015-10-02 15:00:00,84.28,84.89,84.25,84.89,192830.0,67.8324,68.3234,67.8083,68.3234,192830.0
2015-10-02 15:30:00,84.9,85.2,84.86,85.2,81557.0,68.3314,68.5729,68.2992,68.5729,81557.0
2015-10-05 09:30:00,85.84,86.52,85.84,86.43,80200.0,69.088,69.6353,69.088,69.5628,80200.0
2015-10-05 10:00:00,86.48,86.57,86.32,86.47,29884.0,69.6031,69.6755,69.4743,69.595,29884.0
2015-10-05 10:30:00,86.48,86.48,86.25,86.38,74391.0,69.6031,69.6031,69.418,69.5226,74391.0
2015-10-05 11:00:00,86.39,86.56,86.39,86.49,31061.0,69.5306,69.6675,69.5306,69.6111,31061.0
2015-10-05 11:30:00,86.52,86.57,86.45,86.56,17155.0,69.6353,69.6755,69.5789,69.6675,17155.0
2015-10-05 12:00:00,86.56,86.71,86.55,86.65,220036.0,69.6675,69.7882,69.6594,69.7399,220036.0
2015-10-05 12:30:00,86.68,86.76,86.64,86.69,17678.0,69.764,69.8284,69.7319,69.7721,17678.0
2015-10-05 13:00:00,86.68,86.86,86.63,86.82,78005.0,69.764,69.9089,69.7238,69.8767,78005.0
2015-10-05 13:30:00,86.8,86.84,86.72,86.83,26961.0,69.8606,69.8928,69.7962,69.8848,26961.0
2015-10-05 14:00:00,86.84,86.99,86.78,86.97,73967.0,69.8928,70.0136,69.8445,69.9975,73967.0
2015-10-05 14:30:00,87.0,87.1,86.99,87.03,61261.0,70.0216,70.1021,70.0136,70.0457,61261.0
2015-10-05 15:00:00,87.01,87.1,86.95,87.04,55062.0,70.0296,70.1021,69.9814,70.0538,55062.0
2015-10-05 15:30:00,87.03,87.14,86.97,87.02,266470.0,70.0457,70.1343,69.9975,70.0377,266470.0
2015-10-06 09:30:00,86.99,87.36,86.87,87.32,53511.0,70.0136,70.3113,69.917,70.2791,53511.0
2015-10-06 10:00:00,87.32,87.32,86.9,86.92,180076.0,70.2791,70.2791,69.9411,69.9572,180076.0
2015-10-06 10:30:00,86.93,87.14,86.86,86.95,38276.0,69.9653,70.1343,69.9089,69.9814,38276.0
2015-10-06 11:00:00,86.98,87.35,86.97,87.31,29934.0,70.0055,70.3033,69.9975,70.2711,29934.0
2015-10-06 11:30:00,87.33,87.33,86.85,86.87,16309.0,70.2872,70.2872,69.9009,69.917,16309.0
2015-10-06 12:00:00,86.93,87.02,86.83,86.89,32200.0,69.9653,70.0377,69.8848,69.9331,32200.0
2015-10-06 12:30:00,86.87,86.89,86.72,86.88,20574.0,69.917,69.9331,69.7962,69.925,20574.0
2015-10-06 13:00:00,86.93,87.12,86.89,87.03,127106.0,69.9653,70.1182,69.9331,70.0457,127106.0
2015-10-06 13:30:00,87.0,87.0,86.82,86.91,16602.0,70.0216,70.0216,69.8767,69.9492,16602.0
2015-10-06 14:00:00,86.87,87.15,86.86,87.15,28779.0,69.917,70.1423,69.9089,70.1423,28779.0
2015-10-06 14:30:00,87.12,87.16,86.93,87.01,35468.0,70.1182,70.1504,69.9653,70.0296,35468.0
2015-10-06 15:00:00,86.98,87.11,86.92,87.04,27576.0,70.0055,70.1101,69.9572,70.0538,27576.0
2015-10-06 15:30:00,87.09,87.15,86.91,86.98,36446.0,70.094,70.1423,69.9492,70.0055,36446.0
2015-10-07 09:30:00,87.53,87.87,87.53,87.85,178792.0,70.4482,70.7218,70.4482,70.7057,178792.0
2015-10-07 10:00:00,87.86,87.98,87.81,87.95,16803.0,70.7138,70.8103,70.6735,70.7862,16803.0
2015-10-07 10:30:00,87.94,87.94,87.4,87.57,62325.0,70.7782,70.7782,70.3435,70.4804,62325.0
2015-10-07 11:00:00,87.55,87.56,86.93,86.99,53953.0,70.4643,70.4723,69.9653,70.0136,53953.0
2015-10-07 11:30:00,86.97,87.32,86.97,87.32,31395.0,69.9975,70.2791,69.9975,70.2791,31395.0
2015-10-07 12:00:00,87.34,87.37,87.04,87.05,40155.0,70.2952,70.3194,70.0538,70.0618,40155.0
2015-10-07 12:30:00,87.09,87.35,87.09,87.22,16690.0,70.094,70.3033,70.094,70.1987,16690.0
2015-10-07 13:00:00,87.22,87.46,87.17,87.41,30734.0,70.1987,70.3918,70.1584,70.3516,30734.0
2015-10-07 13:30:00,87.45,87.69,87.44,87.64,27695.0,70.3838,70.5769,70.3757,70.5367,27695.0
2015-10-07 14:00:00,87.62,87.77,87.44,87.5,64390.0,70.5206,70.6413,70.3757,70.424,64390.0
2015-10-07 14:30:00,87.56,87.6,87.33,87.4,51697.0,70.4723,70.5045,70.2872,70.3435,51697.0
2015-10-07 15:00:00,87.37,87.59,87.34,87.42,57870.0,70.3194,70.4965,70.2952,70.3596,57870.0
2015-10-07 15:30:00,87.46,87.75,87.44,87.75,43824.0,70.3918,70.6252,70.3757,70.6252,43824.0
2015-10-08 09:30:00,87.54,87.66,87.44,87.6,39705.0,70.4562,70.5528,70.3757,70.5045,39705.0
2015-10-08 10:00:00,87.62,87.69,87.48,87.48,21765.0,70.5206,70.5769,70.4079,70.4079,21765.0
2015-10-08 10:30:00,87.55,87.69,87.5,87.69,25433.0,70.4643,70.5769,70.424,70.5769,25433.0
2015-10-08 11:00:00,87.69,87.87,87.61,87.87,24928.0,70.5769,70.7218,70.5126,70.7218,24928.0
2015-10-08 11:30:00,87.87,87.93,87.86,87.92,12591.0,70.7218,70.7701,70.7138,70.7621,12591.0
2015-10-08 12:00:00,87.94,88.05,87.93,87.94,25696.0,70.7782,70.8667,70.7701,70.7782,25696.0
2015-10-08 12:30:00,87.95,88.04,87.74,87.83,22379.0,70.7862,70.8586,70.6172,70.6896,22379.0
2015-10-08 13:00:00,87.82,87.97,87.79,87.97,31265.0,70.6816,70.8023,70.6574,70.8023,31265.0
2015-10-08 13:30:00,87.97,88.07,87.96,88.06,11218.0,70.8023,70.8828,70.7943,70.8747,11218.0
2015-10-08 14:00:00,88.05,88.31,87.91,88.11,259693.0,70.8667,71.0759,70.754,70.915,259693.0
2015-10-08 14:30:00,88.16,88.55,88.16,88.51,77235.0,70.9552,71.2691,70.9552,71.2369,77235.0
2015-10-08 15:00:00,88.5,88.78,88.5,88.6,123875.0,71.2289,71.4542,71.2289,71.3094,123875.0
2015-10-08 15:30:00,88.63,88.67,88.47,88.64,155220.0,71.3335,71.3657,71.2047,71.3415,155220.0
2015-10-09 09:30:00,88.81,88.93,88.68,88.79,35082.0,71.4784,71.575,71.3737,71.4623,35082.0
2015-10-09 10:00:00,88.79,88.81,88.43,88.52,173818.0,71.4623,71.4784,71.1725,71.245,173818.0
2015-10-09 10:30:00,88.51,88.72,88.51,88.72,139452.0,71.2369,71.4059,71.2369,71.4059,139452.0
2015-10-09 11:00:00,88.72,88.75,88.51,88.64,16968.0,71.4059,71.4301,71.2369,71.3415,16968.0
2015-10-09 11:30:00,88.64,88.64,88.42,88.47,64038.0,71.3415,71.3415,71.1645,71.2047,64038.0
2015-10-09 12:00:00,88.49,88.54,88.3,88.35,128807.0,71.2208,71.2611,71.0679,71.1081,128807.0
2015-10-09 12:30:00,88.36,88.37,88.24,88.34,17139.0,71.1162,71.1242,71.0196,71.1001,17139.0
2015-10-09 13:00:00,88.37,88.39,88.19,88.28,23094.0,71.1242,71.1403,70.9794,71.0518,23094.0
2015-10-09 13:30:00,88.26,88.37,88.16,88.28,9217.0,71.0357,71.1242,70.9552,71.0518,9217.0
2015-10-09 14:00:00,88.33,88.35,88.19,88.35,11596.0,71.092,71.1081,70.9794,71.1081,11596.0
2015-10-09 14:30:00,88.34,88.41,88.28,88.41,26867.0,71.1001,71.1564,71.0518,71.1564,26867.0
2015-10-09 15:00:00,88.35,88.39,88.29,88.37,535417.0,71.1081,71.1403,71.0599,71.1242,535417.0
2015-10-09 15:30:00,88.39,88.54,88.39,88.46,41780.0,71.1403,71.2611,71.1403,71.1967,41780.0
2015-10-12 09:30:00,88.5,88.5,88.25,88.28,25946.0,71.2289,71.2289,71.0277,71.0518,25946.0
2015-10-12 10:00:00,88.27,88.39,88.18,88.26,11382.0,71.0438,71.1403,70.9713,71.0357,11382.0
2015-10-12 10:30:00,88.26,88.35,88.17,88.19,15471.0,71.0357,71.1081,70.9633,70.9794,15471.0
2015-10-12 11:00:00,88.19,88.36,88.19,88.35,11153.0,70.9794,71.1162,70.9794,71.1081,11153.0
2015-10-12 11:30:00,88.36,88.47,88.3,88.37,46451.0,71.1162,71.2047,71.0679,71.1242,46451.0
2015-10-12 12:00:00,88.37,88.43,88.31,88.37,9667.0,71.1242,71.1725,71.0759,71.1242,9667.0
2015-10-12 12:30:00,88.36,88.37,88.27,88.32,12251.0,71.1162,71.1242,71.0438,71.084,12251.0
2015-10-12 13:00:00,88.33,88.33,88.21,88.28,5113.0,71.092,71.092,70.9955,71.0518,5113.0
2015-10-12 13:30:00,88.28,88.34,88.27,88.28,5852.0,71.0518,71.1001,71.0438,71.0518,5852.0
2015-10-12 14:00:00,88.27,88.33,88.24,88.25,8494.0,71.0438,71.092,71.0196,71.0277,8494.0
2015-10-12 14:30:00,88.24,88.33,88.24,88.32,13290.0,71.0196,71.092,71.0196,71.084,13290.0
2015-10-12 15:00:00,88.35,88.41,88.31,88.38,60503.0,71.1081,71.1564,71.0759,71.1323,60503.0
2015-10-12 15:30:00,88.37,88.44,88.37,88.43,261381.0,71.1242,71.1806,71.1242,71.1725,261381.0
2015-10-13 09:30:00,88.02,88.29,87.95,88.23,29806.0,70.8425,71.0599,70.7862,71.0116,29806.0
2015-10-13 10:00:00,88.3,88.43,88.28,88.42,21644.0,71.0679,71.1725,71.0518,71.1645,21644.0
2015-10-13 10:30:00,88.46,88.57,88.38,88.53,18459.0,71.1967,71.2852,71.1323,71.253,18459.0
2015-10-13 11:00:00,88.52,88.64,88.46,88.47,26596.0,71.245,71.3415,71.1967,71.2047,26596.0
2015-10-13 11:30:00,88.45,88.54,88.38,88.44,36444.0,71.1886,71.2611,71.1323,71.1806,36444.0
2015-10-13 12:00:00,88.47,88.47,88.37,88.43,2597.0,71.2047,71.2047,71.1242,71.1725,2597.0
2015-10-13 12:30:00,88.42,88.45,88.23,88.23,68373.0,71.1645,71.1886,71.0116,71.0116,68373.0
2015-10-13 13:00:00,88.19,88.22,88.11,88.2,29119.0,70.9794,71.0035,70.915,70.9874,29119.0
2015-10-13 13:30:00,88.19,88.19,88.07,88.08,15559.0,70.9794,70.9794,70.8828,70.8908,15559.0
2015-10-13 14:00:00,88.1,88.2,88.03,88.07,18912.0,70.9069,70.9874,70.8506,70.8828,18912.0
2015-10-13 14:30:00,88.07,88.19,88.03,88.19,16042.0,70.8828,70.9794,70.8506,70.9794,16042.0
2015-10-13 15:00:00,88.19,88.19,87.88,87.93,74389.0,70.9794,70.9794,70.7299,70.7701,74389.0
2015-10-13 15:30:00,87.99,88.01,87.82,87.9,99520.0,70.8184,70.8345,70.6816,70.746,99520.0
2015-10-14 09:30:00,87.87,88.1,87.67,88.06,31165.0,70.7218,70.9069,70.5608,70.8747,31165.0
2015-10-14 10:00:00,88.03,88.07,87.78,87.79,11187.0,70.8506,70.8828,70.6494,70.6574,11187.0
2015-10-14 10:30:00,87.82,87.83,87.5,87.59,28785.0,70.6816,70.6896,70.424,70.4965,28785.0
2015-10-14 11:00:00,87.52,87.66,87.42,87.56,28267.0,70.4401,70.5528,70.3596,70.4723,28267.0
2015-10-14 11:30:00,87.5,87.68,87.49,87.66,29603.0,70.424,70.5689,70.416,70.5528,29603.0
2015-10-14 12:00:00,87.65,87.67,87.49,87.64,46263.0,70.5447,70.5608,70.416,70.5367,46263.0
2015-10-14 12:30:00,87.65,87.9,87.63,87.8,16427.0,70.5447,70.746,70.5287,70.6655,16427.0
2015-10-14 13:00:00,87.83,87.84,87.66,87.66,15957.0,70.6896,70.6977,70.5528,70.5528,15957.0
2015-10-14 13:30:00,87.64,87.74,87.64,87.67,13566.0,70.5367,70.6172,70.5367,70.5608,13566.0
2015-10-14 14:00:00,87.7,87.77,87.37,87.37,29311.0,70.585,70.6413,70.3194,70.3194,29311.0
2015-10-14 14:30:00,87.36,87.42,87.26,87.29,32973.0,70.3113,70.3596,70.2309,70.255,32973.0
2015-10-14 15:00:00,87.34,87.49,87.29,87.42,31605.0,70.2952,70.416,70.255,70.3596,31605.0
2015-10-14 15:30:00,87.44,87.55,87.35,87.42,118426.0,70.3757,70.4643,70.3033,70.3596,118426.0
2015-10-15 09:30:00,87.69,87.85,87.64,87.68,32773.0,70.5769,70.7057,70.5367,70.5689,32773.0
2015-10-15 10:00:00,87.72,87.84,87.64,87.75,31414.0,70.6011,70.6977,70.5367,70.6252,31414.0
2015-10-15 10:30:00,87.74,88.0,87.7,87.95,16263.0,70.6172,70.8264,70.585,70.7862,16263.0
2015-10-15 11:00:00,87.94,87.98,87.77,87.82,38773.0,70.7782,70.8103,70.6413,70.6816,38773.0
2015-10-15 11:30:00,87.87,87.87,87.53,87.59,19684.0,70.7218,70.7218,70.4482,70.4965,19684.0
2015-10-15 12:00:00,87.59,87.91,87.59,87.91,17899.0,70.4965,70.754,70.4965,70.754,17899.0
2015-10-15 12:30:00,87.91,88.01,87.86,88.01,122235.0,70.754,70.8345,70.7138,70.8345,122235.0
2015-10-15 13:00:00,88.0,88.29,87.99,88.26,15553.0,70.8264,71.0599,70.8184,71.0357,15553.0
2015-10-15 13:30:00,88.26,88.34,88.2,88.29,16323.0,71.0357,71.1001,70.9874,71.0599,16323.0
2015-10-15 14:00:00,88.3,88.4,88.29,88.36,25342.0,71.0679,71.1484,71.0599,71.1162,25342.0
2015-10-15 14:30:00,88.38,88.63,88.37,88.61,37214.0,71.1323,71.3335,71.1242,71.3174,37214.0
2015-10-15 15:00:00,88.61,88.78,88.58,88.74,47974.0,71.3174,71.4542,71.2933,71.422,47974.0
2015-10-15 15:30:00,88.72,88.78,88.63,88.76,43247.0,71.4059,71.4542,71.3335,71.4381,43247.0
2015-10-16 09:30:00,89.02,89.15,88.81,88.89,68460.0,71.6474,71.752,71.4784,71.5428,68460.0
2015-10-16 10:00:00,88.87,88.98,88.67,88.69,28991.0,71.5267,71.6152,71.3657,71.3818,28991.0
2015-10-16 10:30:00,88.66,88.8,88.66,88.75,8738.0,71.3576,71.4703,71.3576,71.4301,8738.0
2015-10-16 11:00:00,88.76,88.86,88.75,88.82,17370.0,71.4381,71.5186,71.4301,71.4864,17370.0
2015-10-16 11:30:00,88.85,88.99,88.81,88.98,12167.0,71.5106,71.6232,71.4784,71.6152,12167.0
2015-10-16 12:00:00,89.0,89.0,88.78,88.79,7512.0,71.6313,71.6313,71.4542,71.4623,7512.0
2015-10-16 12:30:00,88.78,88.81,88.72,88.79,5298.0,71.4542,71.4784,71.4059,71.4623,5298.0
2015-10-16 13:00:00,88.78,88.84,88.75,88.75,9494.0,71.4542,71.5025,71.4301,71.4301,9494.0
2015-10-16 13:30:00,88.77,88.81,88.61,88.62,70322.0,71.4462,71.4784,71.3174,71.3254,70322.0
2015-10-16 14:00:00,88.63,88.82,88.55,88.81,90143.0,71.3335,71.4864,71.2691,71.4784,90143.0
2015-10-16 14:30:00,88.83,89.0,88.81,88.98,19742.0,71.4945,71.6313,71.4784,71.6152,19742.0
2015-10-16 15:00:00,88.98,89.04,88.95,89.0,14376.0,71.6152,71.6635,71.591,71.6313,14376.0
2015-10-16 15:30:00,89.07,89.17,89.04,89.12,72825.0,71.6876,71.7681,71.6635,71.7279,72825.0
2015-10-19 09:30:00,88.73,88.85,88.58,88.85,21353.0,71.414,71.5106,71.2933,71.5106,21353.0
2015-10-19 10:00:00,88.84,88.88,88.75,88.76,20700.0,71.5025,71.5347,71.4301,71.4381,20700.0
2015-10-19 10:30:00,88.73,88.8,88.64,88.76,10886.0,71.414,71.4703,71.3415,71.4381,10886.0
2015-10-19 11:00:00,88.78,88.82,88.68,88.81,31164.0,71.4542,71.4864,71.3737,71.4784,31164.0
2015-10-19 11:30:00,88.84,88.93,88.84,88.87,31065.0,71.5025,71.575,71.5025,71.5267,31065.0
2015-10-19 12:00:00,88.86,88.9,88.76,88.77,5690.0,71.5186,71.5508,71.4381,71.4462,5690.0
2015-10-19 12:30:00,88.81,88.86,88.79,88.83,11187.0,71.4784,71.5186,71.4623,71.4945,11187.0
2015-10-19 13:00:00,88.8,88.8,88.64,88.69,7640.0,71.4703,71.4703,71.3415,71.3818,7640.0
2015-10-19 13:30:00,88.66,88.72,88.6,88.7,9682.0,71.3576,71.4059,71.3094,71.3898,9682.0
2015-10-19 14:00:00,88.68,88.69,88.58,88.58,7641.0,71.3737,71.3818,71.2933,71.2933,7641.0
2015-10-19 14:30:00,88.59,88.71,88.59,88.67,29518.0,71.3013,71.3979,71.3013,71.3657,29518.0
2015-10-19 15:00:00,88.66,88.83,88.66,88.79,31943.0,71.3576,71.4945,71.3576,71.4623,31943.0
2015-10-19 15:30:00,88.78,88.89,88.71,88.89,41818.0,71.4542,71.5428,71.3979,71.5428,41818.0
2015-10-20 09:30:00,88.7,88.93,88.63,88.91,30209.0,71.3898,71.575,71.3335,71.5589,30209.0
2015-10-20 10:00:00,88.91,89.0,88.86,88.95,20702.0,71.5589,71.6313,71.5186,71.591,20702.0
2015-10-20 10:30:00,88.99,89.24,88.95,89.2,16142.0,71.6232,71.8245,71.591,71.7923,16142.0
2015-10-20 11:00:00,89.21,89.21,88.95,89.04,410032.0,71.8003,71.8003,71.591,71.6635,410032.0
2015-10-20 11:30:00,89.05,89.06,88.87,88.94,7388.0,71.6715,71.6796,71.5267,71.583,7388.0
2015-10-20 12:00:00,88.91,89.0,88.88,88.95,7433.0,71.5589,71.6313,71.5347,71.591,7433.0
2015-10-20 12:30:00,88.93,88.94,88.85,88.93,86059.0,71.575,71.583,71.5106,71.575,86059.0
2015-10-20 13:00:00,88.91,88.99,88.85,88.86,14270.0,71.5589,71.6232,71.5106,71.5186,14270.0
2015-10-20 13:30:00,88.86,88.88,88.8,88.86,16875.0,71.5186,71.5347,71.4703,71.5186,16875.0
2015-10-20 14:00:00,88.83,88.92,88.82,88.92,20968.0,71.4945,71.5669,71.4864,71.5669,20968.0
2015-10-20 14:30:00,88.92,89.03,88.86,89.02,21972.0,71.5669,71.6554,71.5186,71.6474,21972.0
2015-10-20 15:00:00,89.04,89.08,88.95,89.05,31380.0,71.6635,71.6957,71.591,71.6715,31380.0
2015-10-20 15:30:00,89.06,89.06,88.89,88.94,77872.0,71.6796,71.6796,71.5428,71.583,77872.0
2015-10-21 09:30:00,89.14,89.28,89.02,89.07,20631.0,71.744,71.8566,71.6474,71.6876,20631.0
2015-10-21 10:00:00,89.04,89.05,88.88,88.9,21003.0,71.6635,71.6715,71.5347,71.5508,21003.0
2015-10-21 10:30:00,88.84,88.97,88.79,88.96,98693.0,71.5025,71.6071,71.4623,71.5991,98693.0
2015-10-21 11:00:00,88.95,89.04,88.81,89.01,39637.0,71.591,71.6635,71.4784,71.6393,39637.0
2015-10-21 11:30:00,89.03,89.11,89.0,89.04,7855.0,71.6554,71.7198,71.6313,71.6635,7855.0
2015-10-21 12:00:00,89.05,89.11,89.03,89.06,13928.0,71.6715,71.7198,71.6554,71.6796,13928.0
2015-10-21 12:30:00,89.06,89.16,89.05,89.07,10032.0,71.6796,71.7601,71.6715,71.6876,10032.0
2015-10-21 13:00:00,89.04,89.04,88.59,88.61,42753.0,71.6635,71.6635,71.3013,71.3174,42753.0
2015-10-21 13:30:00,88.6,88.75,88.58,88.65,28228.0,71.3094,71.4301,71.2933,71.3496,28228.0
2015-10-21 14:00:00,88.64,88.7,88.56,88.69,86122.0,71.3415,71.3898,71.2772,71.3818,86122.0
2015-10-21 14:30:00,88.69,88.91,88.67,88.83,38332.0,71.3818,71.5589,71.3657,71.4945,38332.0
2015-10-21 15:00:00,88.84,88.92,88.61,88.64,301997.0,71.5025,71.5669,71.3174,71.3415,301997.0
2015-10-21 15:30:00,88.64,88.64,88.32,88.39,58975.0,71.3415,71.3415,71.084,71.1403,58975.0
2015-10-22 09:30:00,88.85,89.42,88.79,89.4,118158.0,71.5106,71.9693,71.4623,71.9532,118158.0
2015-10-22 10:00:00,89.39,89.58,89.36,89.45,42886.0,71.9452,72.0981,71.921,71.9935,42886.0
2015-10-22 10:30:00,89.45,89.63,89.39,89.6,14831.0,71.9935,72.1383,71.9452,72.1142,14831.0
2015-10-22 11:00:00,89.6,89.64,89.57,89.59,64564.0,72.1142,72.1464,72.0901,72.1061,64564.0
2015-10-22 11:30:00,89.62,89.83,89.59,89.78,28474.0,72.1303,72.2993,72.1061,72.2591,28474.0
2015-10-22 12:00:00,89.77,90.01,89.74,90.01,35305.0,72.251,72.4442,72.2269,72.4442,35305.0
2015-10-22 12:30:00,90.0,90.1,89.96,90.0,10536.0,72.4361,72.5166,72.4039,72.4361,10536.0
2015-10-22 13:00:00,89.99,90.06,89.98,90.0,21807.0,72.4281,72.4844,72.42,72.4361,21807.0
2015-10-22 13:30:00,89.99,90.01,89.82,89.82,22505.0,72.4281,72.4442,72.2913,72.2913,22505.0
2015-10-22 14:00:00,89.78,89.82,89.51,89.72,17371.0,72.2591,72.2913,72.0418,72.2108,17371.0
2015-10-22 14:30:00,89.7,89.97,89.64,89.96,33606.0,72.1947,72.412,72.1464,72.4039,33606.0
2015-10-22 15:00:00,89.98,90.13,89.85,90.12,82859.0,72.42,72.5408,72.3154,72.5327,82859.0
2015-10-22 15:30:00,90.11,90.13,89.88,89.99,29366.0,72.5247,72.5408,72.3396,72.4281,29366.0
2015-10-23 09:30:00,90.51,90.6,90.25,90.6,81583.0,72.8466,72.919,72.6373,72.919,81583.0
2015-10-23 10:00:00,90.59,90.6,90.35,90.41,34018.0,72.911,72.919,72.7178,72.7661,34018.0
2015-10-23 10:30:00,90.43,90.61,90.3,90.35,21685.0,72.7822,72.9271,72.6776,72.7178,21685.0
2015-10-23 11:00:00,90.45,90.49,90.09,90.14,43071.0,72.7983,72.8305,72.5086,72.5488,43071.0
2015-10-23 11:30:00,90.07,90.18,89.96,90.09,22573.0,72.4925,72.581,72.4039,72.5086,22573.0
2015-10-23 12:00:00,90.1,90.24,90.05,90.21,60431.0,72.5166,72.6293,72.4764,72.6052,60431.0
2015-10-23 12:30:00,90.21,90.25,90.14,90.24,59368.0,72.6052,72.6373,72.5488,72.6293,59368.0
2015-10-23 13:00:00,90.18,90.33,90.11,90.3,19292.0,72.581,72.7017,72.5247,72.6776,19292.0
2015-10-23 13:30:00,90.31,90.39,90.29,90.31,23517.0,72.6856,72.75,72.6695,72.6856,23517.0
2015-10-23 14:00:00,90.32,90.42,90.26,90.4,24008.0,72.6937,72.7742,72.6454,72.7581,24008.0
2015-10-23 14:30:00,90.42,90.58,90.4,90.48,25967.0,72.7742,72.9029,72.7581,72.8225,25967.0
2015-10-23 15:00:00,90.48,90.53,90.34,90.37,51695.0,72.8225,72.8627,72.7098,72.7339,51695.0
2015-10-23 15:30:00,90.39,90.52,90.38,90.49,66271.0,72.75,72.8547,72.742,72.8305,66271.0
2015-10-26 09:30:00,90.38,90.47,90.11,90.16,18009.0,72.742,72.8144,72.5247,72.5649,18009.0
2015-10-26 10:00:00,90.1,90.18,90.06,90.15,25712.0,72.5166,72.581,72.4844,72.5569,25712.0
2015-10-26 10:30:00,90.14,90.15,90.03,90.08,116038.0,72.5488,72.5569,72.4603,72.5005,116038.0
2015-10-26 11:00:00,90.06,90.13,90.01,90.05,15822.0,72.4844,72.5408,72.4442,72.4764,15822.0
2015-10-26 11:30:00,90.02,90.1,90.01,90.04,11515.0,72.4522,72.5166,72.4442,72.4683,11515.0
2015-10-26 12:00:00,90.04,90.11,89.98,90.11,18135.0,72.4683,72.5247,72.42,72.5247,18135.0
2015-10-26 12:30:00,90.06,90.2,90.05,90.16,62075.0,72.4844,72.5971,72.4764,72.5649,62075.0
2015-10-26 13:00:00,90.13,90.14,90.07,90.12,61263.0,72.5408,72.5488,72.4925,72.5327,61263.0
2015-10-26 13:30:00,90.13,90.21,90.07,90.07,20134.0,72.5408,72.6052,72.4925,72.4925,20134.0
2015-10-26 14:00:00,90.07,90.14,90.01,90.05,13116.0,72.4925,72.5488,72.4442,72.4764,13116.0
2015-10-26 14:30:00,90.0,90.08,89.96,90.06,20163.0,72.4361,72.5005,72.4039,72.4844,20163.0
2015-10-26 15:00:00,90.05,90.1,90.01,90.04,405072.0,72.4764,72.5166,72.4442,72.4683,405072.0
2015-10-26 15:30:00,90.07,90.08,89.99,90.01,44612.0,72.4925,72.5005,72.4281,72.4442,44612.0
2015-10-27 09:30:00,89.7,89.7,89.43,89.7,18586.0,72.1947,72.1947,71.9774,72.1947,18586.0
2015-10-27 10:00:00,89.68,89.76,89.46,89.52,14430.0,72.1786,72.243,72.0015,72.0498,14430.0
2015-10-27 10:30:00,89.51,89.69,89.45,89.66,23673.0,72.0418,72.1866,71.9935,72.1625,23673.0
2015-10-27 11:00:00,89.67,89.81,89.62,89.63,19981.0,72.1705,72.2832,72.1303,72.1383,19981.0
2015-10-27 11:30:00,89.65,89.74,89.45,89.49,40725.0,72.1544,72.2269,71.9935,72.0257,40725.0
2015-10-27 12:00:00,89.52,89.54,89.41,89.54,12267.0,72.0498,72.0659,71.9613,72.0659,12267.0
2015-10-27 12:30:00,89.51,89.56,89.45,89.49,11925.0,72.0418,72.082,71.9935,72.0257,11925.0
2015-10-27 13:00:00,89.44,89.44,89.31,89.37,25448.0,71.9854,71.9854,71.8808,71.9291,25448.0
2015-10-27 13:30:00,89.35,89.46,89.29,89.32,45740.0,71.913,72.0015,71.8647,71.8888,45740.0
2015-10-27 14:00:00,89.34,89.46,89.33,89.42,23657.0,71.9049,72.0015,71.8969,71.9693,23657.0
2015-10-27 14:30:00,89.42,89.48,89.35,89.4,131262.0,71.9693,72.0176,71.913,71.9532,131262.0
2015-10-27 15:00:00,89.4,89.6,89.39,89.6,44431.0,71.9532,72.1142,71.9452,72.1142,44431.0
2015-10-27 15:30:00,89.57,89.62,89.51,89.62,59866.0,72.0901,72.1303,72.0418,72.1303,59866.0
2015-10-28 09:30:00,89.79,90.05,89.67,90.05,20514.0,72.2671,72.4764,72.1705,72.4764,20514.0
2015-10-28 10:00:00,90.11,90.24,90.1,90.12,14607.0,72.5247,72.6293,72.5166,72.5327,14607.0
2015-10-28 10:30:00,90.17,90.46,90.16,90.46,24041.0,72.573,72.8064,72.5649,72.8064,24041.0
2015-10-28 11:00:00,90.46,90.51,90.3,90.42,108727.0,72.8064,72.8466,72.6776,72.7742,108727.0
2015-10-28 11:30:00,90.42,90.48,90.37,90.46,29258.0,72.7742,72.8225,72.7339,72.8064,29258.0
2015-10-28 12:00:00,90.45,90.5,90.4,90.43,9872.0,72.7983,72.8386,72.7581,72.7822,9872.0
2015-10-28 12:30:00,90.4,90.4,90.31,90.35,5936.0,72.7581,72.7581,72.6856,72.7178,5936.0
2015-10-28 13:00:00,90.35,90.4,90.32,90.33,27289.0,72.7178,72.7581,72.6937,72.7017,27289.0
2015-10-28 13:30:00,90.32,90.6,90.31,90.6,30660.0,72.6937,72.919,72.6856,72.919,30660.0
2015-10-28 14:00:00,90.53,90.53,89.68,90.07,296420.0,72.8627,72.8627,72.1786,72.4925,296420.0
2015-10-28 14:30:00,90.05,90.33,89.83,90.29,62402.0,72.4764,72.7017,72.2993,72.6695,62402.0
2015-10-28 15:00:00,90.28,90.57,90.25,90.54,99322.0,72.6615,72.8949,72.6373,72.8708,99322.0
2015-10-28 15:30:00,90.57,90.85,90.5,90.81,78435.0,72.8949,73.1203,72.8386,73.0881,78435.0
2015-10-29 09:30:00,90.57,90.81,90.5,90.61,77025.0,72.8949,73.0881,72.8386,72.9271,77025.0
2015-10-29 10:00:00,90.58,90.8,90.49,90.5,150486.0,72.9029,73.08,72.8305,72.8386,150486.0
2015-10-29 10:30:00,90.52,90.54,90.32,90.44,11300.0,72.8547,72.8708,72.6937,72.7903,11300.0
2015-10-29 11:00:00,90.4,90.51,90.38,90.49,189877.0,72.7581,72.8466,72.742,72.8305,189877.0
2015-10-29 11:30:00,90.5,90.65,90.5,90.64,47709.0,72.8386,72.9593,72.8386,72.9512,47709.0
2015-10-29 12:00:00,90.62,90.71,90.52,90.7,93068.0,72.9351,73.0076,72.8547,72.9995,93068.0
2015-10-29 12:30:00,90.72,90.72,90.54,90.57,20001.0,73.0156,73.0156,72.8708,72.8949,20001.0
2015-10-29 13:00:00,90.6,90.72,90.58,90.66,56565.0,72.919,73.0156,72.9029,72.9673,56565.0
2015-10-29 13:30:00,90.64,90.64,90.44,90.45,46228.0,72.9512,72.9512,72.7903,72.7983,46228.0
2015-10-29 14:00:00,90.44,90.62,90.44,90.59,37050.0,72.7903,72.9351,72.7903,72.911,37050.0
2015-10-29 14:30:00,90.59,90.59,90.48,90.52,18336.0,72.911,72.911,72.8225,72.8547,18336.0
2015-10-29 15:00:00,90.52,90.66,90.45,90.63,18083.0,72.8547,72.9673,72.7983,72.9432,18083.0
2015-10-29 15:30:00,90.63,90.77,90.59,90.62,57210.0,72.9432,73.0559,72.911,72.9351,57210.0
2015-10-30 09:30:00,90.78,90.78,90.37,90.42,43390.0,73.0639,73.0639,72.7339,72.7742,43390.0
2015-10-30 10:00:00,90.4,90.47,90.33,90.39,27526.0,72.7581,72.8144,72.7017,72.75,27526.0
2015-10-30 10:30:00,90.38,90.55,90.38,90.48,17002.0,72.742,72.8788,72.742,72.8225,17002.0
2015-10-30 11:00:00,90.54,90.55,90.41,90.48,49282.0,72.8708,72.8788,72.7661,72.8225,49282.0
2015-10-30 11:30:00,90.51,90.58,90.41,90.53,15016.0,72.8466,72.9029,72.7661,72.8627,15016.0
2015-10-30 12:00:00,90.51,90.65,90.51,90.59,12336.0,72.8466,72.9593,72.8466,72.911,12336.0
2015-10-30 12:30:00,90.59,90.84,90.59,90.81,29087.0,72.911,73.1122,72.911,73.0881,29087.0
2015-10-30 13:00:00,90.82,90.83,90.75,90.83,8987.0,73.0961,73.1042,73.0398,73.1042,8987.0
2015-10-30 13:30:00,90.77,90.9,90.77,90.82,24313.0,73.0559,73.1605,73.0559,73.0961,24313.0
2015-10-30 14:00:00,90.8,90.84,90.63,90.63,18247.0,73.08,73.1122,72.9432,72.9432,18247.0
2015-10-30 14:30:00,90.63,90.66,90.45,90.45,11150.0,72.9432,72.9673,72.7983,72.7983,11150.0
2015-10-30 15:00:00,90.43,90.55,90.37,90.39,33471.0,72.7822,72.8788,72.7339,72.75,33471.0
2015-10-30 15:30:00,90.35,90.64,90.22,90.22,144680.0,72.7178,72.9512,72.6132,72.6132,144680.0
2015-11-02 09:30:00,90.36,90.83,90.36,90.76,29370.0,72.7259,73.1042,72.7259,73.0478,29370.0
2015-11-02 10:00:00,90.74,90.91,90.69,90.87,30221.0,73.0317,73.1685,72.9915,73.1364,30221.0
2015-11-02 10:30:00,90.87,90.9,90.8,90.83,34621.0,73.1364,73.1605,73.08,73.1042,34621.0
2015-11-02 11:00:00,90.84,90.98,90.78,90.85,31589.0,73.1122,73.2249,73.0639,73.1203,31589.0
2015-11-02 11:30:00,90.89,90.9,90.81,90.86,21835.0,73.1524,73.1605,73.0881,73.1283,21835.0
2015-11-02 12:00:00,90.89,90.96,90.86,90.96,53061.0,73.1524,73.2088,73.1283,73.2088,53061.0
2015-11-02 12:30:00,90.96,91.08,90.89,91.07,115080.0,73.2088,73.3054,73.1524,73.2973,115080.0
2015-11-02 13:00:00,91.08,91.11,91.0,91.04,105045.0,73.3054,73.3295,73.241,73.2732,105045.0
2015-11-02 13:30:00,91.06,91.12,91.05,91.12,18052.0,73.2893,73.3376,73.2812,73.3376,18052.0
2015-11-02 14:00:00,91.13,91.23,91.13,91.22,31215.0,73.3456,73.4261,73.3456,73.418,31215.0
2015-11-02 14:30:00,91.22,91.46,91.19,91.46,89381.0,73.418,73.6112,73.3939,73.6112,89381.0
2015-11-02 15:00:00,91.49,91.61,91.41,91.56,115162.0,73.6354,73.7319,73.571,73.6917,115162.0
2015-11-02 15:30:00,91.58,91.6,91.41,91.44,85757.0,73.7078,73.7239,73.571,73.5951,85757.0
2015-11-03 09:30:00,91.35,91.49,91.2,91.29,19760.0,73.5227,73.6354,73.402,73.4744,19760.0
2015-11-03 10:00:00,91.36,91.55,91.35,91.5,16494.0,73.5307,73.6836,73.5227,73.6434,16494.0
2015-11-03 10:30:00,91.53,91.6,91.49,91.52,32269.0,73.6676,73.7239,73.6354,73.6595,32269.0
2015-11-03 11:00:00,91.51,91.56,91.47,91.49,13938.0,73.6515,73.6917,73.6193,73.6354,13938.0
2015-11-03 11:30:00,91.52,91.79,91.5,91.78,44092.0,73.6595,73.8768,73.6434,73.8688,44092.0
2015-11-03 12:00:00,91.76,91.77,91.61,91.65,38546.0,73.8527,73.8607,73.7319,73.7641,38546.0
2015-11-03 12:30:00,91.65,91.76,91.61,91.74,96930.0,73.7641,73.8527,73.7319,73.8366,96930.0
2015-11-03 13:00:00,91.75,91.81,91.71,91.8,16014.0,73.8446,73.8929,73.8124,73.8849,16014.0
2015-11-03 13:30:00,91.79,91.91,91.77,91.86,10641.0,73.8768,73.9734,73.8607,73.9332,10641.0
2015-11-03 14:00:00,91.85,92.05,91.85,92.05,67592.0,73.9251,74.0861,73.9251,74.0861,67592.0
2015-11-03 14:30:00,92.06,92.08,91.94,91.97,63664.0,74.0941,74.1102,73.9975,74.0217,63664.0
2015-11-03 15:00:00,91.97,91.99,91.89,91.92,72214.0,74.0217,74.0378,73.9573,73.9814,72214.0
2015-11-03 15:30:00,91.9,91.92,91.71,91.81,110103.0,73.9653,73.9814,73.8124,73.8929,110103.0
2015-11-04 09:30:00,91.97,92.0,91.53,91.56,38188.0,74.0217,74.0458,73.6676,73.6917,38188.0
2015-11-04 10:00:00,91.63,91.78,91.49,91.76,29834.0,73.748,73.8688,73.6354,73.8527,29834.0
2015-11-04 10:30:00,91.75,91.85,91.58,91.65,14348.0,73.8446,73.9251,73.7078,73.7641,14348.0
2015-11-04 11:00:00,91.59,91.64,91.43,91.46,21912.0,73.7158,73.7561,73.5871,73.6112,21912.0
2015-11-04 11:30:00,91.44,91.51,91.35,91.39,20470.0,73.5951,73.6515,73.5227,73.5549,20470.0
2015-11-04 12:00:00,91.4,91.61,91.4,91.52,23348.0,73.5629,73.7319,73.5629,73.6595,23348.0
2015-11-04 12:30:00,91.49,91.51,91.35,91.4,10652.0,73.6354,73.6515,73.5227,73.5629,10652.0
2015-11-04 13:00:00,91.41,91.41,91.17,91.28,20586.0,73.571,73.571,73.3778,73.4663,20586.0
2015-11-04 13:30:00,91.28,91.34,91.23,91.27,52373.0,73.4663,73.5146,73.4261,73.4583,52373.0
2015-11-04 14:00:00,91.31,91.42,91.27,91.29,15353.0,73.4905,73.579,73.4583,73.4744,15353.0
2015-11-04 14:30:00,91.38,91.5,91.35,91.39,27180.0,73.5468,73.6434,73.5227,73.5549,27180.0
2015-11-04 15:00:00,91.41,91.43,91.24,91.34,63002.0,73.571,73.5871,73.4341,73.5146,63002.0
2015-11-04 15:30:00,91.36,91.38,91.22,91.38,73150.0,73.5307,73.5468,73.418,73.5468,73150.0
2015-11-05 09:30:00,91.43,91.57,91.23,91.57,39023.0,73.5871,73.6997,73.4261,73.6997,39023.0
2015-11-05 10:00:00,91.6,91.64,91.07,91.07,23556.0,73.7239,73.7561,73.2973,73.2973,23556.0
2015-11-05 10:30:00,91.06,91.07,90.91,91.05,43738.0,73.2893,73.2973,73.1685,73.2812,43738.0
2015-11-05 11:00:00,91.06,91.16,90.97,91.13,40802.0,73.2893,73.3698,73.2168,73.3456,40802.0
2015-11-05 11:30:00,91.15,91.31,91.11,91.28,41749.0,73.3617,73.4905,73.3295,73.4663,41749.0
2015-11-05 12:00:00,91.31,91.43,91.24,91.41,99389.0,73.4905,73.5871,73.4341,73.571,99389.0
2015-11-05 12:30:00,91.41,91.5,91.33,91.5,85109.0,73.571,73.6434,73.5066,73.6434,85109.0
2015-11-05 13:00:00,91.51,91.53,91.26,91.26,104149.0,73.6515,73.6676,73.4502,73.4502,104149.0
2015-11-05 13:30:00,91.28,91.43,91.26,91.39,73594.0,73.4663,73.5871,73.4502,73.5549,73594.0
2015-11-05 14:00:00,91.44,91.45,91.19,91.21,25308.0,73.5951,73.6032,73.3939,73.41,25308.0
2015-11-05 14:30:00,91.21,91.25,91.14,91.25,24163.0,73.41,73.4422,73.3537,73.4422,24163.0
2015-11-05 15:00:00,91.25,91.42,91.11,91.42,35877.0,73.4422,73.579,73.3295,73.579,35877.0
2015-11-05 15:30:00,91.4,91.44,91.31,91.31,41492.0,73.5629,73.5951,73.4905,73.4905,41492.0
2015-11-06 09:30:00,91.24,91.49,90.88,90.91,44858.0,73.4341,73.6354,73.1444,73.1685,44858.0
2015-11-06 10:00:00,90.89,90.89,90.63,90.75,44701.0,73.1524,73.1524,72.9432,73.0398,44701.0
2015-11-06 10:30:00,90.77,91.13,90.76,90.93,42184.0,73.0559,73.3456,73.0478,73.1846,42184.0
2015-11-06 11:00:00,90.94,91.02,90.73,90.8,32927.0,73.1927,73.2571,73.0237,73.08,32927.0
2015-11-06 11:30:00,90.81,91.01,90.81,90.9,19950.0,73.0881,73.249,73.0881,73.1605,19950.0
2015-11-06 12:00:00,90.95,91.04,90.79,90.84,21278.0,73.2007,73.2732,73.072,73.1122,21278.0
2015-11-06 12:30:00,90.85,90.93,90.78,90.9,18227.0,73.1203,73.1846,73.0639,73.1605,18227.0
2015-11-06 13:00:00,90.9,91.11,90.89,91.03,33572.0,73.1605,73.3295,73.1524,73.2651,33572.0
2015-11-06 13:30:00,91.05,91.19,90.96,91.12,22174.0,73.2812,73.3939,73.2088,73.3376,22174.0
2015-11-06 14:00:00,91.16,91.33,91.1,91.16,56719.0,73.3698,73.5066,73.3215,73.3698,56719.0
2015-11-06 14:30:00,91.17,91.21,90.99,91.12,56883.0,73.3778,73.41,73.2329,73.3376,56883.0
2015-11-06 15:00:00,91.12,91.22,91.11,91.22,44102.0,73.3376,73.418,73.3295,73.418,44102.0
2015-11-06 15:30:00,91.22,91.39,91.2,91.39,47504.0,73.418,73.5549,73.402,73.5549,47504.0
2015-11-09 09:30:00,91.22,91.22,90.73,90.76,16922.0,73.418,73.418,73.0237,73.0478,16922.0
2015-11-09 10:00:00,90.76,90.76,90.47,90.54,18497.0,73.0478,73.0478,72.8144,72.8708,18497.0
2015-11-09 10:30:00,90.51,90.61,90.5,90.61,76385.0,72.8466,72.9271,72.8386,72.9271,76385.0
2015-11-09 11:00:00,90.6,90.6,90.26,90.28,16346.0,72.919,72.919,72.6454,72.6615,16346.0
2015-11-09 11:30:00,90.25,90.36,90.16,90.18,14921.0,72.6373,72.7259,72.5649,72.581,14921.0
2015-11-09 12:00:00,90.14,90.27,90.09,90.23,13263.0,72.5488,72.6534,72.5086,72.6213,13263.0
2015-11-09 12:30:00,90.22,90.4,90.19,90.4,55086.0,72.6132,72.7581,72.5891,72.7581,55086.0
2015-11-09 13:00:00,90.42,90.43,90.16,90.29,33775.0,72.7742,72.7822,72.5649,72.6695,33775.0
2015-11-09 13:30:00,90.33,90.4,90.27,90.38,16267.0,72.7017,72.7581,72.6534,72.742,16267.0
2015-11-09 14:00:00,90.35,90.47,90.3,90.41,30060.0,72.7178,72.8144,72.6776,72.7661,30060.0
2015-11-09 14:30:00,90.4,90.47,90.28,90.32,28494.0,72.7581,72.8144,72.6615,72.6937,28494.0
2015-11-09 15:00:00,90.29,90.38,90.19,90.33,37033.0,72.6695,72.742,72.5891,72.7017,37033.0
2015-11-09 15:30:00,90.37,90.68,90.37,90.5,37829.0,72.7339,72.9834,72.7339,72.8386,37829.0
2015-11-10 09:30:00,90.38,90.75,90.37,90.72,70671.0,72.742,73.0398,72.7339,73.0156,70671.0
2015-11-10 10:00:00,90.69,90.69,90.23,90.32,27487.0,72.9915,72.9915,72.6213,72.6937,27487.0
2015-11-10 10:30:00,90.31,90.44,90.25,90.44,48238.0,72.6856,72.7903,72.6373,72.7903,48238.0
2015-11-10 11:00:00,90.47,90.51,90.3,90.3,24170.0,72.8144,72.8466,72.6776,72.6776,24170.0
2015-11-10 11:30:00,90.36,90.56,90.36,90.45,24208.0,72.7259,72.8869,72.7259,72.7983,24208.0
2015-11-10 12:00:00,90.5,90.68,90.49,90.57,27768.0,72.8386,72.9834,72.8305,72.8949,27768.0
2015-11-10 12:30:00,90.52,90.54,90.41,90.53,5672.0,72.8547,72.8708,72.7661,72.8627,5672.0
2015-11-10 13:00:00,90.52,90.53,90.43,90.52,19259.0,72.8547,72.8627,72.7822,72.8547,19259.0
2015-11-10 13:30:00,90.55,90.69,90.5,90.68,25419.0,72.8788,72.9915,72.8386,72.9834,25419.0
2015-11-10 14:00:00,90.68,90.68,90.61,90.63,12127.0,72.9834,72.9834,72.9271,72.9432,12127.0
2015-11-10 14:30:00,90.66,90.89,90.66,90.78,20745.0,72.9673,73.1524,72.9673,73.0639,20745.0
2015-11-10 15:00:00,90.75,90.8,90.7,90.75,17568.0,73.0398,73.08,72.9995,73.0398,17568.0
2015-11-10 15:30:00,90.75,90.82,90.66,90.82,112454.0,73.0398,73.0961,72.9673,73.0961,112454.0
2015-11-11 09:30:00,91.02,91.02,90.77,90.78,22718.0,73.2571,73.2571,73.0559,73.0639,22718.0
2015-11-11 10:00:00,90.73,90.73,90.58,90.59,12452.0,73.0237,73.0237,72.9029,72.911,12452.0
2015-11-11 10:30:00,90.58,90.58,90.41,90.52,22077.0,72.9029,72.9029,72.7661,72.8547,22077.0
2015-11-11 11:00:00,90.52,90.56,90.47,90.54,5720.0,72.8547,72.8869,72.8144,72.8708,5720.0
2015-11-11 11:30:00,90.56,90.71,90.56,90.71,3657.0,72.8869,73.0076,72.8869,73.0076,3657.0
2015-11-11 12:00:00,90.64,90.77,90.63,90.77,7323.0,72.9512,73.0559,72.9432,73.0559,7323.0
2015-11-11 12:30:00,90.75,90.83,90.72,90.74,12729.0,73.0398,73.1042,73.0156,73.0317,12729.0
2015-11-11 13:00:00,90.68,90.68,90.48,90.51,8013.0,72.9834,72.9834,72.8225,72.8466,8013.0
2015-11-11 13:30:00,90.48,90.6,90.44,90.57,5761.0,72.8225,72.919,72.7903,72.8949,5761.0
2015-11-11 14:00:00,90.5,90.58,90.47,90.58,8384.0,72.8386,72.9029,72.8144,72.9029,8384.0
2015-11-11 14:30:00,90.61,90.63,90.43,90.45,43493.0,72.9271,72.9432,72.7822,72.7983,43493.0
2015-11-11 15:00:00,90.43,90.49,90.4,90.45,35664.0,72.7822,72.8305,72.7581,72.7983,35664.0
2015-11-11 15:30:00,90.53,90.56,90.41,90.43,70429.0,72.8627,72.8869,72.7661,72.7822,70429.0
2015-11-12 09:30:00,89.86,89.89,89.56,89.76,76702.0,72.3235,72.3476,72.082,72.243,76702.0
2015-11-12 10:00:00,89.74,89.77,89.57,89.66,61773.0,72.2269,72.251,72.0901,72.1625,61773.0
2015-11-12 10:30:00,89.64,89.91,89.57,89.91,21773.0,72.1464,72.3637,72.0901,72.3637,21773.0
2015-11-12 11:00:00,89.9,89.97,89.63,89.65,49682.0,72.3557,72.412,72.1383,72.1544,49682.0
2015-11-12 11:30:00,89.6,89.67,89.52,89.62,76796.0,72.1142,72.1705,72.0498,72.1303,76796.0
2015-11-12 12:00:00,89.62,89.64,89.3,89.35,37281.0,72.1303,72.1464,71.8727,71.913,37281.0
2015-11-12 12:30:00,89.34,89.54,89.32,89.5,34196.0,71.9049,72.0659,71.8888,72.0337,34196.0
2015-11-12 13:00:00,89.51,89.66,89.45,89.58,64462.0,72.0418,72.1625,71.9935,72.0981,64462.0
2015-11-12 13:30:00,89.6,89.67,89.52,89.6,34569.0,72.1142,72.1705,72.0498,72.1142,34569.0
2015-11-12 14:00:00,89.6,89.61,89.35,89.5,50511.0,72.1142,72.1222,71.913,72.0337,50511.0
2015-11-12 14:30:00,89.51,89.52,89.17,89.27,87331.0,72.0418,72.0498,71.7681,71.8486,87331.0
2015-11-12 15:00:00,89.25,89.36,89.21,89.32,55729.0,71.8325,71.921,71.8003,71.8888,55729.0
2015-11-12 15:30:00,89.31,89.31,88.98,89.01,55611.0,71.8808,71.8808,71.6152,71.6393,55611.0
2015-11-13 09:30:00,88.75,89.0,88.66,88.71,44995.0,71.4301,71.6313,71.3576,71.3979,44995.0
2015-11-13 10:00:00,88.71,88.77,88.31,88.41,39255.0,71.3979,71.4462,71.0759,71.1564,39255.0
2015-11-13 10:30:00,88.41,88.59,88.34,88.59,34368.0,71.1564,71.3013,71.1001,71.3013,34368.0
2015-11-13 11:00:00,88.58,88.6,88.28,88.52,39064.0,71.2933,71.3094,71.0518,71.245,39064.0
2015-11-13 11:30:00,88.5,88.75,88.44,88.74,27417.0,71.2289,71.4301,71.1806,71.422,27417.0
2015-11-13 12:00:00,88.77,89.0,88.71,88.77,39316.0,71.4462,71.6313,71.3979,71.4462,39316.0
2015-11-13 12:30:00,88.76,88.79,88.6,88.68,20040.0,71.4381,71.4623,71.3094,71.3737,20040.0
2015-11-13 13:00:00,88.69,88.7,88.51,88.59,33440.0,71.3818,71.3898,71.2369,71.3013,33440.0
2015-11-13 13:30:00,88.62,88.63,88.42,88.5,34464.0,71.3254,71.3335,71.1645,71.2289,34464.0
2015-11-13 14:00:00,88.47,88.57,88.42,88.5,49950.0,71.2047,71.2852,71.1645,71.2289,49950.0
2015-11-13 14:30:00,88.49,88.52,88.19,88.23,133906.0,71.2208,71.245,70.9794,71.0116,133906.0
2015-11-13 15:00:00,88.24,88.4,88.17,88.23,34103.0,71.0196,71.1484,70.9633,71.0116,34103.0
2015-11-13 15:30:00,88.22,88.42,88.22,88.31,83788.0,71.0035,71.1645,71.0035,71.0759,83788.0
2015-11-16 09:30:00,88.12,88.88,88.12,88.6,59496.0,70.923,71.5347,70.923,71.3094,59496.0
2015-11-16 10:00:00,88.62,88.79,88.46,88.66,56504.0,71.3254,71.4623,71.1967,71.3576,56504.0
2015-11-16 10:30:00,88.65,88.74,88.45,88.5,18231.0,71.3496,71.422,71.1886,71.2289,18231.0
2015-11-16 11:00:00,88.49,88.64,88.44,88.47,26788.0,71.2208,71.3415,71.1806,71.2047,26788.0
2015-11-16 11:30:00,88.47,88.77,88.47,88.68,92473.0,71.2047,71.4462,71.2047,71.3737,92473.0
2015-11-16 12:00:00,88.69,88.92,88.67,88.89,19390.0,71.3818,71.5669,71.3657,71.5428,19390.0
2015-11-16 12:30:00,88.9,89.07,88.87,88.93,18526.0,71.5508,71.6876,71.5267,71.575,18526.0
2015-11-16 13:00:00,88.92,89.21,88.91,89.11,46836.0,71.5669,71.8003,71.5589,71.7198,46836.0
2015-11-16 13:30:00,89.15,89.21,89.09,89.21,23142.0,71.752,71.8003,71.7037,71.8003,23142.0
2015-11-16 14:00:00,89.24,89.3,89.21,89.27,39740.0,71.8245,71.8727,71.8003,71.8486,39740.0
2015-11-16 14:30:00,89.28,89.42,89.27,89.32,41222.0,71.8566,71.9693,71.8486,71.8888,41222.0
2015-11-16 15:00:00,89.33,89.69,89.33,89.62,64221.0,71.8969,72.1866,71.8969,72.1303,64221.0
2015-11-16 15:30:00,89.62,89.76,89.56,89.75,92050.0,72.1303,72.243,72.082,72.2349,92050.0
2015-11-17 09:30:00,89.87,89.87,89.55,89.67,18154.0,72.3315,72.3315,72.074,72.1705,18154.0
2015-11-17 10:00:00,89.79,89.83,89.62,89.8,27159.0,72.2671,72.2993,72.1303,72.2752,27159.0
2015-11-17 10:30:00,89.78,90.2,89.76,90.05,92378.0,72.2591,72.5971,72.243,72.4764,92378.0
2015-11-17 11:00:00,90.06,90.16,89.98,90.15,27223.0,72.4844,72.5649,72.42,72.5569,27223.0
2015-11-17 11:30:00,90.13,90.28,90.11,90.18,32486.0,72.5408,72.6615,72.5247,72.581,32486.0
2015-11-17 12:00:00,90.2,90.27,90.03,90.06,26462.0,72.5971,72.6534,72.4603,72.4844,26462.0
2015-11-17 12:30:00,90.07,90.1,89.8,89.93,76088.0,72.4925,72.5166,72.2752,72.3798,76088.0
2015-11-17 13:00:00,89.94,90.02,89.67,89.7,13654.0,72.3878,72.4522,72.1705,72.1947,13654.0
2015-11-17 13:30:00,89.69,89.94,89.67,89.93,39046.0,72.1866,72.3878,72.1705,72.3798,39046.0
2015-11-17 14:00:00,89.91,89.98,89.59,89.6,16538.0,72.3637,72.42,72.1061,72.1142,16538.0
2015-11-17 14:30:00,89.59,89.62,89.39,89.6,41901.0,72.1061,72.1303,71.9452,72.1142,41901.0
2015-11-17 15:00:00,89.59,89.59,89.33,89.46,65338.0,72.1061,72.1061,71.8969,72.0015,65338.0
2015-11-17 15:30:00,89.46,89.67,89.4,89.49,99375.0,72.0015,72.1705,71.9532,72.0257,99375.0
2015-11-18 09:30:00,89.68,90.12,89.68,90.07,29365.0,72.1786,72.5327,72.1786,72.4925,29365.0
2015-11-18 10:00:00,90.01,90.08,89.85,89.86,12345.0,72.4442,72.5005,72.3154,72.3235,12345.0
2015-11-18 10:30:00,89.92,89.96,89.78,89.96,14252.0,72.3717,72.4039,72.2591,72.4039,14252.0
2015-11-18 11:00:00,89.95,90.06,89.85,90.06,18965.0,72.3959,72.4844,72.3154,72.4844,18965.0
2015-11-18 11:30:00,90.08,90.24,90.07,90.1,17032.0,72.5005,72.6293,72.4925,72.5166,17032.0
2015-11-18 12:00:00,90.09,90.22,90.03,90.16,51491.0,72.5086,72.6132,72.4603,72.5649,51491.0
2015-11-18 12:30:00,90.17,90.18,89.98,90.12,20065.0,72.573,72.581,72.42,72.5327,20065.0
2015-11-18 13:00:00,90.11,90.24,90.11,90.22,23058.0,72.5247,72.6293,72.5247,72.6132,23058.0
2015-11-18 13:30:00,90.18,90.21,90.05,90.06,44139.0,72.581,72.6052,72.4764,72.4844,44139.0
2015-11-18 14:00:00,90.06,90.55,90.0,90.34,160593.0,72.4844,72.8788,72.4361,72.7098,160593.0
2015-11-18 14:30:00,90.36,90.57,90.24,90.57,56868.0,72.7259,72.8949,72.6293,72.8949,56868.0
2015-11-18 15:00:00,90.57,90.72,90.5,90.65,481224.0,72.8949,73.0156,72.8386,72.9593,481224.0
2015-11-18 15:30:00,90.65,90.96,90.63,90.85,159393.0,72.9593,73.2088,72.9432,73.1203,159393.0
2015-11-19 09:30:00,90.75,90.94,90.71,90.87,28548.0,73.0398,73.1927,73.0076,73.1364,28548.0
2015-11-19 10:00:00,90.87,90.92,90.69,90.71,62605.0,73.1364,73.1766,72.9915,73.0076,62605.0
2015-11-19 10:30:00,90.75,90.77,90.6,90.68,26242.0,73.0398,73.0559,72.919,72.9834,26242.0
2015-11-19 11:00:00,90.69,90.83,90.66,90.81,29166.0,72.9915,73.1042,72.9673,73.0881,29166.0
2015-11-19 11:30:00,90.8,90.81,90.55,90.58,52075.0,73.08,73.0881,72.8788,72.9029,52075.0
2015-11-19 12:00:00,90.6,90.65,90.56,90.59,41335.0,72.919,72.9593,72.8869,72.911,41335.0
2015-11-19 12:30:00,90.65,90.86,90.63,90.85,36284.0,72.9593,73.1283,72.9432,73.1203,36284.0
2015-11-19 13:00:00,90.86,90.88,90.82,90.84,12105.0,73.1283,73.1444,73.0961,73.1122,12105.0
2015-11-19 13:30:00,90.78,90.87,90.75,90.77,34073.0,73.0639,73.1364,73.0398,73.0559,34073.0
2015-11-19 14:00:00,90.76,90.77,90.64,90.72,30508.0,73.0478,73.0559,72.9512,73.0156,30508.0
2015-11-19 14:30:00,90.73,90.84,90.66,90.82,22640.0,73.0237,73.1122,72.9673,73.0961,22640.0
2015-11-19 15:00:00,90.81,90.84,90.71,90.83,43903.0,73.0881,73.1122,73.0076,73.1042,43903.0
2015-11-19 15:30:00,90.83,90.86,90.67,90.74,60586.0,73.1042,73.1283,72.9754,73.0317,60586.0
2015-11-20 09:30:00,91.14,91.32,91.01,91.26,43876.0,73.3537,73.4985,73.249,73.4502,43876.0
2015-11-20 10:00:00,91.26,91.3,91.13,91.18,24554.0,73.4502,73.4824,73.3456,73.3859,24554.0
2015-11-20 10:30:00,91.15,91.17,91.02,91.02,16613.0,73.3617,73.3778,73.2571,73.2571,16613.0
2015-11-20 11:00:00,91.02,91.12,91.01,91.08,29112.0,73.2571,73.3376,73.249,73.3054,29112.0
2015-11-20 11:30:00,91.06,91.08,90.96,90.99,34983.0,73.2893,73.3054,73.2088,73.2329,34983.0
2015-11-20 12:00:00,90.98,90.98,90.86,90.9,14304.0,73.2249,73.2249,73.1283,73.1605,14304.0
2015-11-20 12:30:00,90.89,91.03,90.88,90.93,25363.0,73.1524,73.2651,73.1444,73.1846,25363.0
2015-11-20 13:00:00,90.96,91.03,90.91,90.91,26178.0,73.2088,73.2651,73.1685,73.1685,26178.0
2015-11-20 13:30:00,90.9,90.91,90.8,90.86,34098.0,73.1605,73.1685,73.08,73.1283,34098.0
2015-11-20 14:00:00,90.87,90.9,90.81,90.82,17275.0,73.1364,73.1605,73.0881,73.0961,17275.0
2015-11-20 14:30:00,90.8,90.87,90.7,90.7,30264.0,73.08,73.1364,72.9995,72.9995,30264.0
2015-11-20 15:00:00,90.71,90.76,90.65,90.76,24197.0,73.0076,73.0478,72.9593,73.0478,24197.0
2015-11-20 15:30:00,90.76,90.85,90.71,90.8,57907.0,73.0478,73.1203,73.0076,73.08,57907.0
2015-11-23 09:30:00,90.76,90.84,90.62,90.64,37374.0,73.0478,73.1122,72.9351,72.9512,37374.0
2015-11-23 10:00:00,90.62,91.02,90.57,90.92,86112.0,72.9351,73.2571,72.8949,73.1766,86112.0
2015-11-23 10:30:00,90.93,91.02,90.91,91.02,16124.0,73.1846,73.2571,73.1685,73.2571,16124.0
2015-11-23 11:00:00,91.0,91.04,90.92,90.95,61976.0,73.241,73.2732,73.1766,73.2007,61976.0
2015-11-23 11:30:00,90.98,91.06,90.91,91.01,34445.0,73.2249,73.2893,73.1685,73.249,34445.0
2015-11-23 12:00:00,90.98,91.03,90.88,90.92,19327.0,73.2249,73.2651,73.1444,73.1766,19327.0
2015-11-23 12:30:00,90.9,90.97,90.86,90.95,13172.0,73.1605,73.2168,73.1283,73.2007,13172.0
2015-11-23 13:00:00,90.95,90.97,90.88,90.92,476008.0,73.2007,73.2168,73.1444,73.1766,476008.0
2015-11-23 13:30:00,90.91,90.92,90.77,90.77,31271.0,73.1685,73.1766,73.0559,73.0559,31271.0
2015-11-23 14:00:00,90.77,90.79,90.55,90.61,57886.0,73.0559,73.072,72.8788,72.9271,57886.0
2015-11-23 14:30:00,90.6,90.61,90.47,90.6,71504.0,72.919,72.9271,72.8144,72.919,71504.0
2015-11-23 15:00:00,90.59,90.65,90.58,90.62,109979.0,72.911,72.9593,72.9029,72.9351,109979.0
2015-11-23 15:30:00,90.62,90.7,90.61,90.65,77300.0,72.9351,72.9995,72.9271,72.9593,77300.0
2015-11-24 09:30:00,90.2,90.52,90.17,90.45,24596.0,72.5971,72.8547,72.573,72.7983,24596.0
2015-11-24 10:00:00,90.41,90.5,90.31,90.33,32715.0,72.7661,72.8386,72.6856,72.7017,32715.0
2015-11-24 10:30:00,90.29,90.3,90.09,90.18,23712.0,72.6695,72.6776,72.5086,72.581,23712.0
2015-11-24 11:00:00,90.15,90.54,90.14,90.52,31387.0,72.5569,72.8708,72.5488,72.8547,31387.0
2015-11-24 11:30:00,90.53,90.76,90.53,90.69,39996.0,72.8627,73.0478,72.8627,72.9915,39996.0
2015-11-24 12:00:00,90.71,90.81,90.7,90.8,22470.0,73.0076,73.0881,72.9995,73.08,22470.0
2015-11-24 12:30:00,90.8,90.82,90.73,90.8,11964.0,73.08,73.0961,73.0237,73.08,11964.0
2015-11-24 13:00:00,90.81,91.06,90.8,91.06,22447.0,73.0881,73.2893,73.08,73.2893,22447.0
2015-11-24 13:30:00,91.08,91.11,90.97,91.0,14154.0,73.3054,73.3295,73.2168,73.241,14154.0
2015-11-24 14:00:00,91.04,91.14,90.89,90.98,23026.0,73.2732,73.3537,73.1524,73.2249,23026.0
2015-11-24 14:30:00,90.95,91.08,90.92,91.07,15714.0,73.2007,73.3054,73.1766,73.2973,15714.0
2015-11-24 15:00:00,91.06,91.22,91.05,91.08,58987.0,73.2893,73.418,73.2812,73.3054,58987.0
2015-11-24 15:30:00,91.07,91.1,90.9,90.97,40839.0,73.2973,73.3215,73.1605,73.2168,40839.0
2015-11-25 09:30:00,91.02,91.02,90.7,90.9,19860.0,73.2571,73.2571,72.9995,73.1605,19860.0
2015-11-25 10:00:00,90.89,90.94,90.85,90.87,35170.0,73.1524,73.1927,73.1203,73.1364,35170.0
2015-11-25 10:30:00,90.87,91.04,90.87,90.94,41680.0,73.1364,73.2732,73.1364,73.1927,41680.0
2015-11-25 11:00:00,90.94,90.98,90.85,90.92,30129.0,73.1927,73.2249,73.1203,73.1766,30129.0
2015-11-25 11:30:00,90.92,90.95,90.87,90.94,46504.0,73.1766,73.2007,73.1364,73.1927,46504.0
2015-11-25 12:00:00,90.94,91.04,90.93,91.01,34541.0,73.1927,73.2732,73.1846,73.249,34541.0
2015-11-25 12:30:00,91.01,91.03,90.97,90.99,35048.0,73.249,73.2651,73.2168,73.2329,35048.0
2015-11-25 13:00:00,90.99,91.0,90.92,90.97,57716.0,73.2329,73.241,73.1766,73.2168,57716.0
2015-11-25 13:30:00,90.98,91.0,90.89,90.95,69713.0,73.2249,73.241,73.1524,73.2007,69713.0
2015-11-25 14:00:00,90.95,90.99,90.9,90.94,50003.0,73.2007,73.2329,73.1605,73.1927,50003.0
2015-11-25 14:30:00,90.95,90.95,90.88,90.94,52909.0,73.2007,73.2007,73.1444,73.1927,52909.0
2015-11-25 15:00:00,90.95,90.97,90.93,90.96,38878.0,73.2007,73.2168,73.1846,73.2088,38878.0
2015-11-25 15:30:00,90.96,90.96,90.82,90.84,52317.0,73.2088,73.2088,73.0961,73.1122,52317.0
2015-11-27 09:30:00,90.79,90.89,90.69,90.76,67785.0,73.072,73.1524,72.9915,73.0478,67785.0
2015-11-27 10:00:00,90.69,90.85,90.64,90.82,28000.0,72.9915,73.1203,72.9512,73.0961,28000.0
2015-11-27 10:30:00,90.83,90.92,90.78,90.89,8791.0,73.1042,73.1766,73.0639,73.1524,8791.0
2015-11-27 11:00:00,90.93,91.0,90.92,90.98,23565.0,73.1846,73.241,73.1766,73.2249,23565.0
2015-11-27 11:30:00,91.0,91.04,90.9,90.94,16612.0,73.241,73.2732,73.1605,73.1927,16612.0
2015-11-27 12:00:00,90.95,90.98,90.9,90.98,12697.0,73.2007,73.2249,73.1605,73.2249,12697.0
2015-11-27 12:30:00,90.97,91.01,90.92,90.93,55226.0,73.2168,73.249,73.1766,73.1846,55226.0
2015-11-30 09:30:00,91.07,91.08,90.79,90.8,88553.0,73.2973,73.3054,73.072,73.08,88553.0
2015-11-30 10:00:00,90.82,90.93,90.77,90.92,19183.0,73.0961,73.1846,73.0559,73.1766,19183.0
2015-11-30 10:30:00,90.93,91.01,90.88,90.91,57980.0,73.1846,73.249,73.1444,73.1685,57980.0
2015-11-30 11:00:00,90.91,91.05,90.86,90.87,20455.0,73.1685,73.2812,73.1283,73.1364,20455.0
2015-11-30 11:30:00,90.84,90.87,90.77,90.83,15364.0,73.1122,73.1364,73.0559,73.1042,15364.0
2015-11-30 12:00:00,90.84,91.01,90.83,91.01,70661.0,73.1122,73.249,73.1042,73.249,70661.0
2015-11-30 12:30:00,90.98,90.99,90.92,90.95,28483.0,73.2249,73.2329,73.1766,73.2007,28483.0
2015-11-30 13:00:00,90.91,91.05,90.9,91.05,25889.0,73.1685,73.2812,73.1605,73.2812,25889.0
2015-11-30 13:30:00,91.05,91.11,91.01,91.09,20418.0,73.2812,73.3295,73.249,73.3134,20418.0
2015-11-30 14:00:00,91.08,91.08,90.95,90.97,27582.0,73.3054,73.3054,73.2007,73.2168,27582.0
2015-11-30 14:30:00,90.96,90.98,90.82,90.82,22122.0,73.2088,73.2249,73.0961,73.0961,22122.0
2015-11-30 15:00:00,90.8,90.82,90.7,90.75,40523.0,73.08,73.0961,72.9995,73.0398,40523.0
2015-11-30 15:30:00,90.74,90.87,90.69,90.74,93250.0,73.0317,73.1364,72.9915,73.0317,93250.0
2015-12-01 09:30:00,91.06,91.52,91.05,91.41,38136.0,73.2893,73.6595,73.2812,73.571,38136.0
2015-12-01 10:00:00,91.4,91.4,90.92,91.11,38264.0,73.5629,73.5629,73.1766,73.3295,38264.0
2015-12-01 10:30:00,91.07,91.28,91.01,91.2,41850.0,73.2973,73.4663,73.249,73.402,41850.0
2015-12-01 11:00:00,91.19,91.21,91.08,91.12,42464.0,73.3939,73.41,73.3054,73.3376,42464.0
2015-12-01 11:30:00,91.14,91.18,91.03,91.13,13060.0,73.3537,73.3859,73.2651,73.3456,13060.0
2015-12-01 12:00:00,91.15,91.18,91.1,91.12,36818.0,73.3617,73.3859,73.3215,73.3376,36818.0
2015-12-01 12:30:00,91.13,91.28,91.1,91.25,88081.0,73.3456,73.4663,73.3215,73.4422,88081.0
2015-12-01 13:00:00,91.24,91.25,91.14,91.15,13370.0,73.4341,73.4422,73.3537,73.3617,13370.0
2015-12-01 13:30:00,91.15,91.15,91.08,91.12,37607.0,73.3617,73.3617,73.3054,73.3376,37607.0
2015-12-01 14:00:00,91.1,91.29,91.1,91.28,19931.0,73.3215,73.4744,73.3215,73.4663,19931.0
2015-12-01 14:30:00,91.28,91.34,91.23,91.26,51866.0,73.4663,73.5146,73.4261,73.4502,51866.0
2015-12-01 15:00:00,91.27,91.39,91.26,91.39,41708.0,73.4583,73.5549,73.4502,73.5549,41708.0
2015-12-01 15:30:00,91.4,91.67,91.38,91.61,100820.0,73.5629,73.7802,73.5468,73.7319,100820.0
2015-12-02 09:30:00,91.57,91.61,91.44,91.55,45564.0,73.6997,73.7319,73.5951,73.6836,45564.0
2015-12-02 10:00:00,91.56,91.61,91.39,91.39,30969.0,73.6917,73.7319,73.5549,73.5549,30969.0
2015-12-02 10:30:00,91.37,91.47,91.34,91.38,60338.0,73.5388,73.6193,73.5146,73.5468,60338.0
2015-12-02 11:00:00,91.32,91.32,91.14,91.15,61208.0,73.4985,73.4985,73.3537,73.3617,61208.0
2015-12-02 11:30:00,91.14,91.17,91.0,91.04,51696.0,73.3537,73.3778,73.241,73.2732,51696.0
2015-12-02 12:00:00,91.02,91.11,90.96,91.11,50570.0,73.2571,73.3295,73.2088,73.3295,50570.0
2015-12-02 12:30:00,91.11,91.17,91.03,91.03,35541.0,73.3295,73.3778,73.2651,73.2651,35541.0
2015-12-02 13:00:00,91.03,91.09,90.96,91.07,41135.0,73.2651,73.3134,73.2088,73.2973,41135.0
2015-12-02 13:30:00,91.08,91.09,90.86,90.94,68412.0,73.3054,73.3134,73.1283,73.1927,68412.0
2015-12-02 14:00:00,90.92,90.92,90.6,90.65,80467.0,73.1766,73.1766,72.919,72.9593,80467.0
2015-12-02 14:30:00,90.63,90.63,90.31,90.34,94380.0,72.9432,72.9432,72.6856,72.7098,94380.0
2015-12-02 15:00:00,90.36,90.64,90.32,90.53,146348.0,72.7259,72.9512,72.6937,72.8627,146348.0
2015-12-02 15:30:00,90.58,90.58,90.28,90.41,148230.0,72.9029,72.9029,72.6615,72.7661,148230.0
2015-12-03 09:30:00,90.68,90.68,90.18,90.25,127979.0,72.9834,72.9834,72.581,72.6373,127979.0
2015-12-03 10:00:00,90.19,90.2,89.86,89.98,57154.0,72.5891,72.5971,72.3235,72.42,57154.0
2015-12-03 10:30:00,89.96,90.17,89.87,90.07,52080.0,72.4039,72.573,72.3315,72.4925,52080.0
2015-12-03 11:00:00,90.02,90.28,90.02,90.24,216676.0,72.4522,72.6615,72.4522,72.6293,216676.0
2015-12-03 11:30:00,90.25,90.25,89.98,90.1,58608.0,72.6373,72.6373,72.42,72.5166,58608.0
2015-12-03 12:00:00,90.1,90.11,89.63,89.71,123175.0,72.5166,72.5247,72.1383,72.2027,123175.0
2015-12-03 12:30:00,89.7,89.89,89.65,89.74,52492.0,72.1947,72.3476,72.1544,72.2269,52492.0
2015-12-03 13:00:00,89.73,89.93,89.69,89.89,62546.0,72.2188,72.3798,72.1866,72.3476,62546.0
2015-12-03 13:30:00,89.87,89.87,89.44,89.44,47996.0,72.3315,72.3315,71.9854,71.9854,47996.0
2015-12-03 14:00:00,89.44,89.46,89.19,89.21,59808.0,71.9854,72.0015,71.7842,71.8003,59808.0
2015-12-03 14:30:00,89.22,89.26,88.97,89.26,100361.0,71.8084,71.8406,71.6071,71.8406,100361.0
2015-12-03 15:00:00,89.25,89.3,89.01,89.05,72439.0,71.8325,71.8727,71.6393,71.6715,72439.0
2015-12-03 15:30:00,89.06,89.34,88.92,89.25,249758.0,71.6796,71.9049,71.5669,71.8325,249758.0
2015-12-04 09:30:00,89.4,90.01,89.33,89.83,260431.0,71.9532,72.4442,71.8969,72.2993,260431.0
2015-12-04 10:00:00,89.84,90.1,89.74,90.06,47440.0,72.3074,72.5166,72.2269,72.4844,47440.0
2015-12-04 10:30:00,90.07,90.35,90.0,90.34,66639.0,72.4925,72.7178,72.4361,72.7098,66639.0
2015-12-04 11:00:00,90.33,90.41,90.15,90.15,46523.0,72.7017,72.7661,72.5569,72.5569,46523.0
2015-12-04 11:30:00,90.14,90.26,90.02,90.08,18280.0,72.5488,72.6454,72.4522,72.5005,18280.0
2015-12-04 12:00:00,90.04,90.16,89.98,90.03,32575.0,72.4683,72.5649,72.42,72.4603,32575.0
2015-12-04 12:30:00,90.06,90.6,90.05,90.58,58705.0,72.4844,72.919,72.4764,72.9029,58705.0
2015-12-04 13:00:00,90.59,90.85,90.59,90.75,65287.0,72.911,73.1203,72.911,73.0398,65287.0
2015-12-04 13:30:00,90.76,90.8,90.62,90.78,44108.0,73.0478,73.08,72.9351,73.0639,44108.0
2015-12-04 14:00:00,90.77,90.79,90.61,90.73,39846.0,73.0559,73.072,72.9271,73.0237,39846.0
2015-12-04 14:30:00,90.75,90.98,90.71,90.95,62715.0,73.0398,73.2249,73.0076,73.2007,62715.0
2015-12-04 15:00:00,90.97,91.03,90.83,90.88,83601.0,73.2168,73.2651,73.1042,73.1444,83601.0
2015-12-04 15:30:00,90.9,90.92,90.74,90.89,112953.0,73.1605,73.1766,73.0317,73.1524,112953.0
2015-12-07 09:30:00,90.55,90.56,90.32,90.33,30575.0,72.8788,72.8869,72.6937,72.7017,30575.0
2015-12-07 10:00:00,90.32,90.33,90.07,90.12,52997.0,72.6937,72.7017,72.4925,72.5327,52997.0
2015-12-07 10:30:00,90.1,90.1,89.76,89.92,47248.0,72.5166,72.5166,72.243,72.3717,47248.0
2015-12-07 11:00:00,89.91,89.95,89.68,89.68,26158.0,72.3637,72.3959,72.1786,72.1786,26158.0
2015-12-07 11:30:00,89.72,90.11,89.72,90.08,30407.0,72.2108,72.5247,72.2108,72.5005,30407.0
2015-12-07 12:00:00,90.04,90.06,89.93,89.93,34948.0,72.4683,72.4844,72.3798,72.3798,34948.0
2015-12-07 12:30:00,89.95,89.96,89.74,89.8,18725.0,72.3959,72.4039,72.2269,72.2752,18725.0
2015-12-07 13:00:00,89.82,90.0,89.74,89.96,25047.0,72.2913,72.4361,72.2269,72.4039,25047.0
2015-12-07 13:30:00,89.96,89.98,89.77,89.93,45084.0,72.4039,72.42,72.251,72.3798,45084.0
2015-12-07 14:00:00,89.91,90.09,89.9,90.01,56527.0,72.3637,72.5086,72.3557,72.4442,56527.0
2015-12-07 14:30:00,90.04,90.09,89.85,89.87,33101.0,72.4683,72.5086,72.3154,72.3315,33101.0
2015-12-07 15:00:00,89.84,89.98,89.75,89.95,48249.0,72.3074,72.42,72.2349,72.3959,48249.0
2015-12-07 15:30:00,89.94,90.23,89.91,90.15,136360.0,72.3878,72.6213,72.3637,72.5569,136360.0
2015-12-08 09:30:00,89.33,89.42,88.97,89.16,107009.0,71.8969,71.9693,71.6071,71.7601,107009.0
2015-12-08 10:00:00,89.1,89.34,88.92,88.93,69608.0,71.7118,71.9049,71.5669,71.575,69608.0
2015-12-08 10:30:00,88.91,89.49,88.88,89.49,52030.0,71.5589,72.0257,71.5347,72.0257,52030.0
2015-12-08 11:00:00,89.51,89.81,89.48,89.48,47231.0,72.0418,72.2832,72.0176,72.0176,47231.0
2015-12-08 11:30:00,89.45,89.47,89.25,89.38,44525.0,71.9935,72.0096,71.8325,71.9371,44525.0
2015-12-08 12:00:00,89.36,89.38,89.14,89.24,37082.0,71.921,71.9371,71.744,71.8245,37082.0
2015-12-08 12:30:00,89.23,89.31,89.16,89.29,27698.0,71.8164,71.8808,71.7601,71.8647,27698.0
2015-12-08 13:00:00,89.31,89.34,89.04,89.14,66700.0,71.8808,71.9049,71.6635,71.744,66700.0
2015-12-08 13:30:00,89.19,89.32,89.18,89.29,70045.0,71.7842,71.8888,71.7762,71.8647,70045.0
2015-12-08 14:00:00,89.29,89.53,89.28,89.3,57275.0,71.8647,72.0579,71.8566,71.8727,57275.0
2015-12-08 14:30:00,89.31,89.38,89.23,89.25,67432.0,71.8808,71.9371,71.8164,71.8325,67432.0
2015-12-08 15:00:00,89.22,89.28,89.04,89.07,139035.0,71.8084,71.8566,71.6635,71.6876,139035.0
2015-12-08 15:30:00,89.07,89.34,89.02,89.18,118037.0,71.6876,71.9049,71.6474,71.7762,118037.0
2015-12-09 09:30:00,88.93,89.63,88.88,89.56,81147.0,71.575,72.1383,71.5347,72.082,81147.0
2015-12-09 10:00:00,89.55,89.94,89.5,89.75,102028.0,72.074,72.3878,72.0337,72.2349,102028.0
2015-12-09 10:30:00,89.74,90.18,89.74,89.94,81912.0,72.2269,72.581,72.2269,72.3878,81912.0
2015-12-09 11:00:00,89.98,89.98,89.55,89.57,112364.0,72.42,72.42,72.074,72.0901,112364.0
2015-12-09 11:30:00,89.57,89.62,89.02,89.14,94546.0,72.0901,72.1303,71.6474,71.744,94546.0
2015-12-09 12:00:00,89.13,89.25,88.67,88.71,118046.0,71.7359,71.8325,71.3657,71.3979,118046.0
2015-12-09 12:30:00,88.72,88.72,88.29,88.44,174024.0,71.4059,71.4059,71.0599,71.1806,174024.0
2015-12-09 13:00:00,88.41,88.65,88.25,88.47,303860.0,71.1564,71.3496,71.0277,71.2047,303860.0
2015-12-09 13:30:00,88.45,88.75,88.35,88.62,130684.0,71.1886,71.4301,71.1081,71.3254,130684.0
2015-12-09 14:00:00,88.63,88.75,88.54,88.62,76339.0,71.3335,71.4301,71.2611,71.3254,76339.0
2015-12-09 14:30:00,88.61,88.75,88.48,88.52,82151.0,71.3174,71.4301,71.2128,71.245,82151.0
2015-12-09 15:00:00,88.51,88.91,88.49,88.81,114626.0,71.2369,71.5589,71.2208,71.4784,114626.0
2015-12-09 15:30:00,88.85,89.02,88.71,88.79,151067.0,71.5106,71.6474,71.3979,71.4623,151067.0
2015-12-10 09:30:00,88.87,89.07,88.68,88.81,81059.0,71.5267,71.6876,71.3737,71.4784,81059.0
2015-12-10 10:00:00,88.82,89.09,88.7,89.06,73379.0,71.4864,71.7037,71.3898,71.6796,73379.0
2015-12-10 10:30:00,89.08,89.51,89.0,89.33,86592.0,71.6957,72.0418,71.6313,71.8969,86592.0
2015-12-10 11:00:00,89.34,89.44,89.25,89.29,82639.0,71.9049,71.9854,71.8325,71.8647,82639.0
2015-12-10 11:30:00,89.27,89.3,89.03,89.13,56918.0,71.8486,71.8727,71.6554,71.7359,56918.0
2015-12-10 12:00:00,89.13,89.21,88.89,89.02,36290.0,71.7359,71.8003,71.5428,71.6474,36290.0
2015-12-10 12:30:00,89.05,89.31,88.92,89.28,72424.0,71.6715,71.8808,71.5669,71.8566,72424.0
2015-12-10 13:00:00,89.29,89.34,89.14,89.26,46178.0,71.8647,71.9049,71.744,71.8406,46178.0
2015-12-10 13:30:00,89.25,89.42,89.25,89.34,37965.0,71.8325,71.9693,71.8325,71.9049,37965.0
2015-12-10 14:00:00,89.33,89.67,89.33,89.66,50214.0,71.8969,72.1705,71.8969,72.1625,50214.0
2015-12-10 14:30:00,89.68,89.7,89.44,89.48,54133.0,72.1786,72.1947,71.9854,72.0176,54133.0
2015-12-10 15:00:00,89.49,89.51,89.07,89.21,106793.0,72.0257,72.0418,71.6876,71.8003,106793.0
2015-12-10 15:30:00,89.21,89.24,88.89,88.95,90666.0,71.8003,71.8245,71.5428,71.591,90666.0
2015-12-11 09:30:00,87.95,88.01,87.59,87.69,100188.0,70.7862,70.8345,70.4965,70.5769,100188.0
2015-12-11 10:00:00,87.68,88.11,87.63,88.11,100704.0,70.5689,70.915,70.5287,70.915,100704.0
2015-12-11 10:30:00,88.12,88.2,87.74,87.77,76515.0,70.923,70.9874,70.6172,70.6413,76515.0
2015-12-11 11:00:00,87.75,87.98,87.69,87.77,122496.0,70.6252,70.8103,70.5769,70.6413,122496.0
2015-12-11 11:30:00,87.79,87.91,87.6,87.7,84534.0,70.6574,70.754,70.5045,70.585,84534.0
2015-12-11 12:00:00,87.69,87.72,87.35,87.45,127279.0,70.5769,70.6011,70.3033,70.3838,127279.0
2015-12-11 12:30:00,87.43,87.55,87.36,87.52,188987.0,70.3677,70.4643,70.3113,70.4401,188987.0
2015-12-11 13:00:00,87.53,87.67,87.46,87.46,92135.0,70.4482,70.5608,70.3918,70.3918,92135.0
2015-12-11 13:30:00,87.45,87.62,87.42,87.52,119269.0,70.3838,70.5206,70.3596,70.4401,119269.0
2015-12-11 14:00:00,87.54,87.78,87.51,87.56,136584.0,70.4562,70.6494,70.4321,70.4723,136584.0
2015-12-11 14:30:00,87.57,87.66,87.53,87.53,120477.0,70.4804,70.5528,70.4482,70.4482,120477.0
2015-12-11 15:00:00,87.54,87.6,87.12,87.3,167918.0,70.4562,70.5045,70.1182,70.2631,167918.0
2015-12-11 15:30:00,87.28,87.4,87.18,87.29,266655.0,70.247,70.3435,70.1665,70.255,266655.0
2015-12-14 09:30:00,87.32,87.7,87.07,87.08,205260.0,70.2791,70.585,70.0779,70.086,205260.0
2015-12-14 10:00:00,87.16,87.75,86.8,86.8,375652.0,70.1504,70.6252,69.8606,69.8606,375652.0
2015-12-14 10:30:00,86.8,87.14,86.8,87.04,139593.0,69.8606,70.1343,69.8606,70.0538,139593.0
2015-12-14 11:00:00,87.05,87.06,86.54,86.74,188023.0,70.0618,70.0699,69.6514,69.8123,188023.0
2015-12-14 11:30:00,86.71,86.97,86.54,86.95,184449.0,69.7882,69.9975,69.6514,69.9814,184449.0
2015-12-14 12:00:00,86.97,87.39,86.88,87.39,149441.0,69.9975,70.3355,69.925,70.3355,149441.0
2015-12-14 12:30:00,87.41,87.56,87.09,87.54,179294.0,70.3516,70.4723,70.094,70.4562,179294.0
2015-12-14 13:00:00,87.52,87.61,87.16,87.22,82539.0,70.4401,70.5126,70.1504,70.1987,82539.0
2015-12-14 13:30:00,87.22,87.29,86.98,87.17,90721.0,70.1987,70.255,70.0055,70.1584,90721.0
2015-12-14 14:00:00,87.18,87.3,87.02,87.09,93719.0,70.1665,70.2631,70.0377,70.094,93719.0
2015-12-14 14:30:00,87.07,87.43,87.02,87.3,95177.0,70.0779,70.3677,70.0377,70.2631,95177.0
2015-12-14 15:00:00,87.28,87.3,87.06,87.25,94215.0,70.247,70.2631,70.0699,70.2228,94215.0
2015-12-14 15:30:00,87.22,87.67,87.22,87.65,190638.0,70.1987,70.5608,70.1987,70.5447,190638.0
2015-12-15 09:30:00,88.45,88.98,88.42,88.87,105792.0,71.1886,71.6152,71.1645,71.5267,105792.0
2015-12-15 10:00:00,88.9,88.9,88.67,88.8,76574.0,71.5508,71.5508,71.3657,71.4703,76574.0
2015-12-15 10:30:00,88.8,88.91,88.62,88.75,41604.0,71.4703,71.5589,71.3254,71.4301,41604.0
2015-12-15 11:00:00,88.74,88.92,88.7,88.85,46259.0,71.422,71.5669,71.3898,71.5106,46259.0
2015-12-15 11:30:00,88.87,88.93,88.62,88.8,100990.0,71.5267,71.575,71.3254,71.4703,100990.0
2015-12-15 12:00:00,88.81,88.99,88.77,88.93,96617.0,71.4784,71.6232,71.4462,71.575,96617.0
2015-12-15 12:30:00,88.91,89.27,88.9,89.2,70766.0,71.5589,71.8486,71.5508,71.7923,70766.0
2015-12-15 13:00:00,89.21,89.23,88.93,88.95,32027.0,71.8003,71.8164,71.575,71.591,32027.0
2015-12-15 13:30:00,88.96,89.19,88.89,89.17,35707.0,71.5991,71.7842,71.5428,71.7681,35707.0
2015-12-15 14:00:00,89.15,89.26,89.06,89.17,64780.0,71.752,71.8406,71.6796,71.7681,64780.0
2015-12-15 14:30:00,89.18,89.22,89.1,89.13,44654.0,71.7762,71.8084,71.7118,71.7359,44654.0
2015-12-15 15:00:00,89.11,89.12,88.92,88.92,210181.0,71.7198,71.7279,71.5669,71.5669,210181.0
2015-12-15 15:30:00,88.91,89.05,88.81,88.89,148674.0,71.5589,71.6715,71.4784,71.5428,148674.0
2015-12-16 09:30:00,89.37,89.61,89.37,89.39,45393.0,71.9291,72.1222,71.9291,71.9452,45393.0
2015-12-16 10:00:00,89.39,89.57,89.33,89.45,63501.0,71.9452,72.0901,71.8969,71.9935,63501.0
2015-12-16 10:30:00,89.44,89.44,89.14,89.21,67477.0,71.9854,71.9854,71.744,71.8003,67477.0
2015-12-16 11:00:00,89.2,89.21,89.0,89.01,57700.0,71.7923,71.8003,71.6313,71.6393,57700.0
2015-12-16 11:30:00,89.01,89.2,89.0,89.18,73684.0,71.6393,71.7923,71.6313,71.7762,73684.0
2015-12-16 12:00:00,89.2,89.28,89.16,89.22,59382.0,71.7923,71.8566,71.7601,71.8084,59382.0
2015-12-16 12:30:00,89.22,89.27,89.08,89.1,68331.0,71.8084,71.8486,71.6957,71.7118,68331.0
2015-12-16 13:00:00,89.11,89.29,89.06,89.25,52831.0,71.7198,71.8647,71.6796,71.8325,52831.0
2015-12-16 13:30:00,89.27,89.51,89.16,89.51,66234.0,71.8486,72.0418,71.7601,72.0418,66234.0
2015-12-16 14:00:00,89.37,89.86,88.8,89.24,211144.0,71.9291,72.3235,71.4703,71.8245,211144.0
2015-12-16 14:30:00,89.21,90.04,89.05,90.01,207530.0,71.8003,72.4683,71.6715,72.4442,207530.0
2015-12-16 15:00:00,90.01,90.09,89.76,90.08,174125.0,72.4442,72.5086,72.243,72.5005,174125.0
2015-12-16 15:30:00,90.08,90.29,90.05,90.13,161975.0,72.5005,72.6695,72.4764,72.5408,161975.0
2015-12-17 09:30:00,90.27,90.27,89.67,89.89,72802.0,72.6534,72.6534,72.1705,72.3476,72802.0
2015-12-17 10:00:00,89.87,89.87,89.43,89.57,182342.0,72.3315,72.3315,71.9774,72.0901,182342.0
2015-12-17 10:30:00,89.59,89.68,89.16,89.3,77313.0,72.1061,72.1786,71.7601,71.8727,77313.0
2015-12-17 11:00:00,89.27,89.37,88.98,89.08,98932.0,71.8486,71.9291,71.6152,71.6957,98932.0
2015-12-17 11:30:00,89.08,89.34,89.0,89.2,98963.0,71.6957,71.9049,71.6313,71.7923,98963.0
2015-12-17 12:00:00,89.19,89.33,89.05,89.16,45379.0,71.7842,71.8969,71.6715,71.7601,45379.0
2015-12-17 12:30:00,89.17,89.23,88.92,89.11,64902.0,71.7681,71.8164,71.5669,71.7198,64902.0
2015-12-17 13:00:00,89.11,89.34,89.08,89.23,44989.0,71.7198,71.9049,71.6957,71.8164,44989.0
2015-12-17 13:30:00,89.22,89.44,89.18,89.41,54165.0,71.8084,71.9854,71.7762,71.9613,54165.0
2015-12-17 14:00:00,89.44,89.47,89.24,89.3,61775.0,71.9854,72.0096,71.8245,71.8727,61775.0
2015-12-17 14:30:00,89.3,89.31,89.05,89.19,52837.0,71.8727,71.8808,71.6715,71.7842,52837.0
2015-12-17 15:00:00,89.18,89.26,88.98,89.12,45462.0,71.7762,71.8406,71.6152,71.7279,45462.0
2015-12-17 15:30:00,89.09,89.32,88.68,88.71,150608.0,71.7037,71.8888,71.3737,71.3979,150608.0
2015-12-18 09:30:00,88.44,88.46,87.97,88.12,116377.0,71.1806,71.1967,70.8023,70.923,116377.0
2015-12-18 10:00:00,88.13,88.18,87.8,87.9,78322.0,70.9311,70.9713,70.6655,70.746,78322.0
2015-12-18 10:30:00,87.89,87.99,87.68,87.99,114363.0,70.7379,70.8184,70.5689,70.8184,114363.0
2015-12-18 11:00:00,87.99,88.1,87.88,87.93,71823.0,70.8184,70.9069,70.7299,70.7701,71823.0
2015-12-18 11:30:00,87.94,88.01,87.73,87.78,60067.0,70.7782,70.8345,70.6091,70.6494,60067.0
2015-12-18 12:00:00,87.77,87.88,87.59,87.7,90819.0,70.6413,70.7299,70.4965,70.585,90819.0
2015-12-18 12:30:00,87.66,87.66,87.5,87.6,69242.0,70.5528,70.5528,70.424,70.5045,69242.0
2015-12-18 13:00:00,87.59,87.76,87.56,87.58,83437.0,70.4965,70.6333,70.4723,70.4884,83437.0
2015-12-18 13:30:00,87.58,87.73,87.51,87.68,67114.0,70.4884,70.6091,70.4321,70.5689,67114.0
2015-12-18 14:00:00,87.68,88.02,87.68,87.98,154880.0,70.5689,70.8425,70.5689,70.8103,154880.0
2015-12-18 14:30:00,88.0,88.0,87.67,87.68,94531.0,70.8264,70.8264,70.5608,70.5689,94531.0
2015-12-18 15:00:00,87.68,87.79,87.37,87.53,138162.0,70.5689,70.6574,70.3194,70.4482,138162.0
2015-12-18 15:30:00,87.53,87.66,87.2,87.21,159641.0,70.4482,70.5528,70.1826,70.1906,159641.0
2015-12-21 09:30:00,87.77,87.97,87.6,87.68,67289.0,70.6413,70.8023,70.5045,70.5689,67289.0
2015-12-21 10:00:00,87.72,87.94,87.72,87.87,64671.0,70.6011,70.7782,70.6011,70.7218,64671.0
2015-12-21 10:30:00,87.89,87.98,87.66,87.75,38789.0,70.7379,70.8103,70.5528,70.6252,38789.0
2015-12-21 11:00:00,87.73,87.79,87.44,87.53,59251.0,70.6091,70.6574,70.3757,70.4482,59251.0
2015-12-21 11:30:00,87.52,87.53,87.2,87.38,73473.0,70.4401,70.4482,70.1826,70.3274,73473.0
2015-12-21 12:00:00,87.39,87.4,87.23,87.29,82459.0,70.3355,70.3435,70.2067,70.255,82459.0
2015-12-21 12:30:00,87.27,87.51,87.27,87.5,103036.0,70.2389,70.4321,70.2389,70.424,103036.0
2015-12-21 13:00:00,87.47,87.61,87.47,87.55,38351.0,70.3999,70.5126,70.3999,70.4643,38351.0
2015-12-21 13:30:00,87.57,87.69,87.57,87.57,70961.0,70.4804,70.5769,70.4804,70.4804,70961.0
2015-12-21 14:00:00,87.57,87.62,87.42,87.46,62619.0,70.4804,70.5206,70.3596,70.3918,62619.0
2015-12-21 14:30:00,87.44,87.54,87.42,87.49,64463.0,70.3757,70.4562,70.3596,70.416,64463.0
2015-12-21 15:00:00,87.49,87.55,87.3,87.39,134298.0,70.416,70.4643,70.2631,70.3355,134298.0
2015-12-21 15:30:00,87.38,87.9,87.37,87.88,132485.0,70.3274,70.746,70.3194,70.7299,132485.0
2015-12-22 09:30:00,88.34,88.38,87.94,88.02,215148.0,71.1001,71.1323,70.7782,70.8425,215148.0
2015-12-22 10:00:00,88.04,88.21,87.88,88.17,52061.0,70.8586,70.9955,70.7299,70.9633,52061.0
2015-12-22 10:30:00,88.18,88.27,88.08,88.19,49408.0,70.9713,71.0438,70.8908,70.9794,49408.0
2015-12-22 11:00:00,88.22,88.33,88.08,88.16,33864.0,71.0035,71.092,70.8908,70.9552,33864.0
2015-12-22 11:30:00,88.16,88.46,88.16,88.39,63901.0,70.9552,71.1967,70.9552,71.1403,63901.0
2015-12-22 12:00:00,88.43,88.46,88.28,88.42,64652.0,71.1725,71.1967,71.0518,71.1645,64652.0
2015-12-22 12:30:00,88.44,88.61,88.44,88.61,67534.0,71.1806,71.3174,71.1806,71.3174,67534.0
2015-12-22 13:00:00,88.62,88.64,88.53,88.64,921285.0,71.3254,71.3415,71.253,71.3415,921285.0
2015-12-22 13:30:00,88.63,88.78,88.55,88.76,96527.0,71.3335,71.4542,71.2691,71.4381,96527.0
2015-12-22 14:00:00,88.79,88.8,88.71,88.74,46539.0,71.4623,71.4703,71.3979,71.422,46539.0
2015-12-22 14:30:00,88.75,88.79,88.69,88.79,119240.0,71.4301,71.4623,71.3818,71.4623,119240.0
2015-12-22 15:00:00,88.78,89.04,88.77,88.97,126322.0,71.4542,71.6635,71.4462,71.6071,126322.0
2015-12-22 15:30:00,88.97,88.99,88.65,88.85,136318.0,71.6071,71.6232,71.3496,71.5106,136318.0
2015-12-23 09:30:00,89.39,89.63,89.31,89.53,138596.0,71.9452,72.1383,71.8808,72.0579,138596.0
2015-12-23 10:00:00,89.57,89.66,89.53,89.54,53563.0,72.0901,72.1625,72.0579,72.0659,53563.0
2015-12-23 10:30:00,89.54,89.9,89.54,89.9,77123.0,72.0659,72.3557,72.0659,72.3557,77123.0
2015-12-23 11:00:00,89.9,89.92,89.81,89.92,25014.0,72.3557,72.3717,72.2832,72.3717,25014.0
2015-12-23 11:30:00,89.91,89.95,89.86,89.93,37777.0,72.3637,72.3959,72.3235,72.3798,37777.0
2015-12-23 12:00:00,89.92,90.11,89.92,90.08,60075.0,72.3717,72.5247,72.3717,72.5005,60075.0
2015-12-23 12:30:00,90.06,90.1,90.0,90.03,26332.0,72.4844,72.5166,72.4361,72.4603,26332.0
2015-12-23 13:00:00,90.04,90.06,89.95,89.98,38728.0,72.4683,72.4844,72.3959,72.42,38728.0
2015-12-23 13:30:00,89.96,90.05,89.87,90.03,39009.0,72.4039,72.4764,72.3315,72.4603,39009.0
2015-12-23 14:00:00,90.04,90.17,89.99,90.15,72794.0,72.4683,72.573,72.4281,72.5569,72794.0
2015-12-23 14:30:00,90.16,90.29,90.16,90.2,55753.0,72.5649,72.6695,72.5649,72.5971,55753.0
2015-12-23 15:00:00,90.22,90.25,90.15,90.19,69939.0,72.6132,72.6373,72.5569,72.5891,69939.0
2015-12-23 15:30:00,90.18,90.31,90.07,90.28,115553.0,72.581,72.6856,72.4925,72.6615,115553.0
2015-12-24 09:30:00,89.61,89.68,89.45,89.46,59390.0,72.5975,72.6542,72.4679,72.476,59390.0
2015-12-24 10:00:00,89.44,89.56,89.37,89.55,46853.0,72.4598,72.557,72.4031,72.5489,46853.0
2015-12-24 10:30:00,89.54,89.57,89.45,89.56,25796.0,72.5408,72.5651,72.4679,72.557,25796.0
2015-12-24 11:00:00,89.58,89.59,89.52,89.57,40993.0,72.5732,72.5813,72.5246,72.5651,40993.0
2015-12-24 11:30:00,89.59,89.68,89.52,89.68,32408.0,72.5813,72.6542,72.5246,72.6542,32408.0
2015-12-24 12:00:00,89.67,89.78,89.63,89.78,41969.0,72.6461,72.7352,72.6137,72.7352,41969.0
2015-12-24 12:30:00,89.78,89.81,89.48,89.51,131232.0,72.7352,72.7595,72.4922,72.5165,131232.0
2015-12-28 09:30:00,89.05,89.09,88.89,88.94,136364.0,72.1438,72.1762,72.0142,72.0547,136364.0
2015-12-28 10:00:00,88.93,88.93,88.7,88.81,95062.0,72.0466,72.0466,71.8603,71.9494,95062.0
2015-12-28 10:30:00,88.8,88.83,88.64,88.71,27185.0,71.9413,71.9656,71.8117,71.8684,27185.0
2015-12-28 11:00:00,88.69,88.81,88.67,88.71,34729.0,71.8522,71.9494,71.836,71.8684,34729.0
2015-12-28 11:30:00,88.72,88.91,88.69,88.82,41652.0,71.8765,72.0304,71.8522,71.9575,41652.0
2015-12-28 12:00:00,88.83,88.93,88.78,88.87,28977.0,71.9656,72.0466,71.9251,71.998,28977.0
2015-12-28 12:30:00,88.88,88.89,88.79,88.81,54257.0,72.0061,72.0142,71.9332,71.9494,54257.0
2015-12-28 13:00:00,88.81,89.06,88.81,89.0,107094.0,71.9494,72.1519,71.9494,72.1033,107094.0
2015-12-28 13:30:00,89.03,89.15,88.89,88.9,60005.0,72.1276,72.2248,72.0142,72.0223,60005.0
2015-12-28 14:00:00,88.89,88.98,88.86,88.98,29554.0,72.0142,72.0871,71.9899,72.0871,29554.0
2015-12-28 14:30:00,88.98,89.03,88.92,89.01,69988.0,72.0871,72.1276,72.0385,72.1114,69988.0
2015-12-28 15:00:00,89.02,89.08,88.92,89.06,52817.0,72.1195,72.1681,72.0385,72.1519,52817.0
2015-12-28 15:30:00,89.07,89.11,89.02,89.09,47071.0,72.16,72.1924,72.1195,72.1762,47071.0
2015-12-29 09:30:00,89.59,89.95,89.59,89.87,62800.0,72.5813,72.873,72.5813,72.8081,62800.0
2015-12-29 10:00:00,89.89,89.94,89.8,89.88,55753.0,72.8243,72.8649,72.7514,72.8162,55753.0
2015-12-29 10:30:00,89.88,89.9,89.72,89.72,60709.0,72.8162,72.8324,72.6866,72.6866,60709.0
2015-12-29 11:00:00,89.72,89.81,89.72,89.78,21171.0,72.6866,72.7595,72.6866,72.7352,21171.0
2015-12-29 11:30:00,89.8,89.84,89.61,89.68,40713.0,72.7514,72.7838,72.5975,72.6542,40713.0
2015-12-29 12:00:00,89.69,89.8,89.65,89.77,37147.0,72.6623,72.7514,72.6299,72.7271,37147.0
2015-12-29 12:30:00,89.76,89.79,89.71,89.76,23320.0,72.719,72.7433,72.6785,72.719,23320.0
2015-12-29 13:00:00,89.75,89.89,89.75,89.84,78010.0,72.7109,72.8243,72.7109,72.7838,78010.0
2015-12-29 13:30:00,89.84,89.96,89.79,89.95,52862.0,72.7838,72.8811,72.7433,72.873,52862.0
2015-12-29 14:00:00,89.93,89.99,89.9,89.96,54439.0,72.8568,72.9054,72.8324,72.8811,54439.0
2015-12-29 14:30:00,89.96,89.97,89.84,89.96,51333.0,72.8811,72.8892,72.7838,72.8811,51333.0
2015-12-29 15:00:00,89.95,90.04,89.95,89.99,49956.0,72.873,72.9459,72.873,72.9054,49956.0
2015-12-29 15:30:00,89.99,90.01,89.84,89.91,87972.0,72.9054,72.9216,72.7838,72.8405,87972.0
2015-12-30 09:30:00,89.77,89.77,89.59,89.74,28670.0,72.7271,72.7271,72.5813,72.7028,28670.0
2015-12-30 10:00:00,89.76,89.82,89.55,89.56,36346.0,72.719,72.7676,72.5489,72.557,36346.0
2015-12-30 10:30:00,89.56,89.64,89.5,89.6,94559.0,72.557,72.6218,72.5084,72.5894,94559.0
2015-12-30 11:00:00,89.61,89.71,89.6,89.69,25661.0,72.5975,72.6785,72.5894,72.6623,25661.0
2015-12-30 11:30:00,89.71,89.71,89.57,89.6,57046.0,72.6785,72.6785,72.5651,72.5894,57046.0
2015-12-30 12:00:00,89.6,89.64,89.57,89.58,85101.0,72.5894,72.6218,72.5651,72.5732,85101.0
2015-12-30 12:30:00,89.59,89.59,89.51,89.55,33209.0,72.5813,72.5813,72.5165,72.5489,33209.0
2015-12-30 13:00:00,89.56,89.61,89.49,89.55,29390.0,72.557,72.5975,72.5003,72.5489,29390.0
2015-12-30 13:30:00,89.54,89.62,89.53,89.6,44157.0,72.5408,72.6056,72.5327,72.5894,44157.0
2015-12-30 14:00:00,89.6,89.64,89.56,89.59,55099.0,72.5894,72.6218,72.557,72.5813,55099.0
2015-12-30 14:30:00,89.58,89.6,89.49,89.52,50409.0,72.5732,72.5894,72.5003,72.5246,50409.0
2015-12-30 15:00:00,89.52,89.54,89.46,89.49,61515.0,72.5246,72.5408,72.476,72.5003,61515.0
2015-12-30 15:30:00,89.48,89.48,89.17,89.25,115740.0,72.4922,72.4922,72.241,72.3059,115740.0
2015-12-31 09:30:00,88.94,88.94,88.7,88.84,48950.0,72.0547,72.0547,71.8603,71.9737,48950.0
2015-12-31 10:00:00,88.82,88.89,88.71,88.73,45983.0,71.9575,72.0142,71.8684,71.8846,45983.0
2015-12-31 10:30:00,88.73,88.73,88.58,88.67,50296.0,71.8846,71.8846,71.7631,71.836,50296.0
2015-12-31 11:00:00,88.68,88.79,88.66,88.72,88477.0,71.8441,71.9332,71.8279,71.8765,88477.0
2015-12-31 11:30:00,88.72,89.06,88.67,89.06,80447.0,71.8765,72.1519,71.836,72.1519,80447.0
2015-12-31 12:00:00,89.08,89.23,89.01,89.23,85458.0,72.1681,72.2896,72.1114,72.2896,85458.0
2015-12-31 12:30:00,89.24,89.28,89.12,89.12,75556.0,72.2977,72.3302,72.2005,72.2005,75556.0
2015-12-31 13:00:00,89.11,89.15,88.94,89.04,49970.0,72.1924,72.2248,72.0547,72.1357,49970.0
2015-12-31 13:30:00,89.03,89.18,89.02,89.15,35006.0,72.1276,72.2491,72.1195,72.2248,35006.0
2015-12-31 14:00:00,89.18,89.19,88.84,88.87,55271.0,72.2491,72.2572,71.9737,71.998,55271.0
2015-12-31 14:30:00,88.87,88.91,88.74,88.84,35822.0,71.998,72.0304,71.8927,71.9737,35822.0
2015-12-31 15:00:00,88.82,88.87,88.71,88.78,107691.0,71.9575,71.998,71.8684,71.9251,107691.0
2015-12-31 15:30:00,88.79,88.92,88.52,88.53,110035.0,71.9332,72.0385,71.7144,71.7225,110035.0
2016-01-04 09:30:00,87.26,87.28,86.8,87.1,197832.0,70.6937,70.7099,70.321,70.564,197832.0
2016-01-04 10:00:00,87.1,87.28,86.79,87.05,272199.0,70.564,70.7099,70.3129,70.5235,272199.0
2016-01-04 10:30:00,87.02,87.03,86.64,86.64,66931.0,70.4992,70.5073,70.1914,70.1914,66931.0
2016-01-04 11:00:00,86.61,86.64,86.42,86.64,146270.0,70.1671,70.1914,70.0131,70.1914,146270.0
2016-01-04 11:30:00,86.62,86.83,86.61,86.75,112810.0,70.1752,70.3453,70.1671,70.2805,112810.0
2016-01-04 12:00:00,86.73,86.83,86.67,86.77,52406.0,70.2643,70.3453,70.2157,70.2967,52406.0
2016-01-04 12:30:00,86.79,87.03,86.67,86.93,133941.0,70.3129,70.5073,70.2157,70.4263,133941.0
2016-01-04 13:00:00,86.94,87.18,86.89,87.03,144835.0,70.4344,70.6288,70.3939,70.5073,144835.0
2016-01-04 13:30:00,87.02,87.13,86.99,87.01,125150.0,70.4992,70.5883,70.4749,70.4911,125150.0
2016-01-04 14:00:00,87.01,87.09,86.86,87.03,104007.0,70.4911,70.5559,70.3696,70.5073,104007.0
2016-01-04 14:30:00,87.0,87.02,86.77,86.91,204441.0,70.483,70.4992,70.2967,70.4101,204441.0
2016-01-04 15:00:00,86.9,86.91,86.69,86.79,183867.0,70.402,70.4101,70.2319,70.3129,183867.0
2016-01-04 15:30:00,86.79,87.51,86.78,87.51,215219.0,70.3129,70.8962,70.3048,70.8962,215219.0
2016-01-05 09:30:00,87.68,87.83,87.33,87.34,83685.0,71.0339,71.1554,70.7504,70.7585,83685.0
2016-01-05 10:00:00,87.37,87.39,87.1,87.1,48238.0,70.7828,70.799,70.564,70.564,48238.0
2016-01-05 10:30:00,87.1,87.54,87.06,87.48,68363.0,70.564,70.9205,70.5316,70.8719,68363.0
2016-01-05 11:00:00,87.46,87.54,87.18,87.28,90804.0,70.8557,70.9205,70.6288,70.7099,90804.0
2016-01-05 11:30:00,87.26,87.44,87.25,87.3,73324.0,70.6937,70.8395,70.6856,70.7261,73324.0
2016-01-05 12:00:00,87.31,87.32,87.02,87.13,120830.0,70.7342,70.7423,70.4992,70.5883,120830.0
2016-01-05 12:30:00,87.15,87.23,87.1,87.23,45135.0,70.6045,70.6693,70.564,70.6693,45135.0
2016-01-05 13:00:00,87.26,87.38,87.17,87.26,59580.0,70.6937,70.7909,70.6207,70.6937,59580.0
2016-01-05 13:30:00,87.26,87.6,87.24,87.53,88426.0,70.6937,70.9691,70.6774,70.9124,88426.0
2016-01-05 14:00:00,87.53,87.81,87.44,87.72,104563.0,70.9124,71.1392,70.8395,71.0663,104563.0
2016-01-05 14:30:00,87.72,87.75,87.58,87.62,57282.0,71.0663,71.0906,70.9529,70.9853,57282.0
2016-01-05 15:00:00,87.61,87.65,87.41,87.63,128782.0,70.9772,71.0096,70.8152,70.9934,128782.0
2016-01-05 15:30:00,87.61,87.78,87.55,87.72,146405.0,70.9772,71.1149,70.9286,71.0663,146405.0
2016-01-06 09:30:00,86.47,86.68,86.24,86.65,93335.0,70.0536,70.2238,69.8673,70.1995,93335.0
2016-01-06 10:00:00,86.63,86.81,86.45,86.8,506113.0,70.1833,70.3291,70.0374,70.321,506113.0
2016-01-06 10:30:00,86.77,86.77,86.39,86.52,113132.0,70.2967,70.2967,69.9888,70.0941,113132.0
2016-01-06 11:00:00,86.53,86.94,86.53,86.84,166689.0,70.1022,70.4344,70.1022,70.3534,166689.0
2016-01-06 11:30:00,86.85,86.9,86.57,86.58,66243.0,70.3615,70.402,70.1346,70.1428,66243.0
2016-01-06 12:00:00,86.59,86.6,86.5,86.57,34265.0,70.1509,70.159,70.0779,70.1346,34265.0
2016-01-06 12:30:00,86.55,86.78,86.53,86.59,89518.0,70.1184,70.3048,70.1022,70.1509,89518.0
2016-01-06 13:00:00,86.58,86.6,86.4,86.45,55721.0,70.1428,70.159,69.9969,70.0374,55721.0
2016-01-06 13:30:00,86.46,86.53,86.37,86.39,88496.0,70.0455,70.1022,69.9726,69.9888,88496.0
2016-01-06 14:00:00,86.4,86.6,86.34,86.47,151859.0,69.9969,70.159,69.9483,70.0536,151859.0
2016-01-06 14:30:00,86.48,86.5,85.92,85.95,100889.0,70.0617,70.0779,69.6081,69.6324,100889.0
2016-01-06 15:00:00,85.93,86.26,85.89,86.24,257200.0,69.6162,69.8835,69.5837,69.8673,257200.0
2016-01-06 15:30:00,86.25,86.42,86.16,86.39,137460.0,69.8754,70.0131,69.8025,69.9888,137460.0
2016-01-07 09:30:00,84.98,85.51,84.75,85.31,111036.0,68.8465,69.2759,68.6602,69.1139,111036.0
2016-01-07 10:00:00,85.28,85.34,85.08,85.29,69311.0,69.0896,69.1382,68.9275,69.0977,69311.0
2016-01-07 10:30:00,85.27,85.75,85.27,85.67,78448.0,69.0815,69.4703,69.0815,69.4055,78448.0
2016-01-07 11:00:00,85.67,85.73,85.36,85.5,84481.0,69.4055,69.4541,69.1544,69.2678,84481.0
2016-01-07 11:30:00,85.49,85.56,85.27,85.28,53608.0,69.2597,69.3164,69.0815,69.0896,53608.0
2016-01-07 12:00:00,85.25,85.37,85.2,85.21,42034.0,69.0653,69.1625,69.0247,69.0328,42034.0
2016-01-07 12:30:00,85.21,85.27,85.03,85.07,85543.0,69.0328,69.0815,68.887,68.9194,85543.0
2016-01-07 13:00:00,85.07,85.08,84.58,84.7,127943.0,68.9194,68.9275,68.5225,68.6197,127943.0
2016-01-07 13:30:00,84.68,84.71,84.36,84.58,97178.0,68.6035,68.6278,68.3442,68.5225,97178.0
2016-01-07 14:00:00,84.57,84.65,84.43,84.44,82526.0,68.5144,68.5792,68.4009,68.409,82526.0
2016-01-07 14:30:00,84.43,84.86,84.34,84.49,162686.0,68.4009,68.7493,68.328,68.4495,162686.0
2016-01-07 15:00:00,84.49,84.63,84.22,84.22,168219.0,68.4495,68.563,68.2308,68.2308,168219.0
2016-01-07 15:30:00,84.19,84.78,84.19,84.44,395312.0,68.2065,68.6845,68.2065,68.409,395312.0
2016-01-08 09:30:00,85.12,85.15,84.59,84.82,135159.0,68.9599,68.9842,68.5306,68.7169,135159.0
2016-01-08 10:00:00,84.75,84.8,84.27,84.57,94149.0,68.6602,68.7007,68.2713,68.5144,94149.0
2016-01-08 10:30:00,84.52,84.66,84.34,84.44,107825.0,68.4738,68.5873,68.328,68.409,107825.0
2016-01-08 11:00:00,84.41,84.54,84.11,84.14,78080.0,68.3847,68.49,68.1417,68.166,78080.0
2016-01-08 11:30:00,84.16,84.37,83.9,84.33,109090.0,68.1822,68.3523,67.9716,68.3199,109090.0
2016-01-08 12:00:00,84.37,84.62,84.25,84.61,70230.0,68.3523,68.5549,68.2551,68.5468,70230.0
2016-01-08 12:30:00,84.57,84.58,84.36,84.44,45761.0,68.5144,68.5225,68.3442,68.409,45761.0
2016-01-08 13:00:00,84.43,84.52,84.12,84.2,75071.0,68.4009,68.4738,68.1498,68.2146,75071.0
2016-01-08 13:30:00,84.2,84.42,84.18,84.22,85615.0,68.2146,68.3928,68.1984,68.2308,85615.0
2016-01-08 14:00:00,84.25,84.42,84.04,84.09,70428.0,68.2551,68.3928,68.085,68.1255,70428.0
2016-01-08 14:30:00,84.06,84.24,83.97,84.06,179535.0,68.1012,68.247,68.0283,68.1012,179535.0
2016-01-08 15:00:00,84.03,84.14,83.82,83.86,105894.0,68.0769,68.166,67.9067,67.9391,105894.0
2016-01-08 15:30:00,83.85,83.86,83.26,83.4,189748.0,67.931,67.9391,67.4531,67.5665,189748.0
2016-01-11 09:30:00,83.8,83.93,83.35,83.45,85569.0,67.8905,67.9959,67.526,67.607,85569.0
2016-01-11 10:00:00,83.43,83.55,83.29,83.46,78535.0,67.5908,67.688,67.4774,67.6151,78535.0
2016-01-11 10:30:00,83.48,83.72,83.13,83.17,86697.0,67.6313,67.8257,67.3477,67.3801,86697.0
2016-01-11 11:00:00,83.13,83.32,82.98,83.23,124119.0,67.3477,67.5017,67.2262,67.4287,124119.0
2016-01-11 11:30:00,83.2,83.46,83.05,83.36,120072.0,67.4044,67.6151,67.2829,67.5341,120072.0
2016-01-11 12:00:00,83.37,83.38,82.97,82.98,128314.0,67.5422,67.5503,67.2181,67.2262,128314.0
2016-01-11 12:30:00,82.98,83.12,82.91,82.99,70212.0,67.2262,67.3396,67.1695,67.2343,70212.0
2016-01-11 13:00:00,83.01,83.1,82.67,82.69,169227.0,67.2505,67.3234,66.9751,66.9913,169227.0
2016-01-11 13:30:00,82.7,82.78,82.41,82.52,98906.0,66.9994,67.0642,66.7644,66.8535,98906.0
2016-01-11 14:00:00,82.54,83.02,82.48,82.95,226806.0,66.8697,67.2586,66.8211,67.2019,226806.0
2016-01-11 14:30:00,82.97,83.07,82.83,82.87,153549.0,67.2181,67.2991,67.1047,67.1371,153549.0
2016-01-11 15:00:00,82.89,83.24,82.58,83.19,243976.0,67.1533,67.4369,66.9022,67.3963,243976.0
2016-01-11 15:30:00,83.24,83.6,83.19,83.29,251991.0,67.4369,67.7285,67.3963,67.4774,251991.0
2016-01-12 09:30:00,84.05,84.25,83.82,84.05,66211.0,68.0931,68.2551,67.9067,68.0931,66211.0
2016-01-12 10:00:00,84.01,84.07,83.43,83.52,92595.0,68.0607,68.1093,67.5908,67.6637,92595.0
2016-01-12 10:30:00,83.57,83.76,83.29,83.49,91127.0,67.7042,67.8581,67.4774,67.6394,91127.0
2016-01-12 11:00:00,83.48,83.55,83.13,83.18,85590.0,67.6313,67.688,67.3477,67.3882,85590.0
2016-01-12 11:30:00,83.16,83.28,82.91,83.21,78037.0,67.372,67.4693,67.1695,67.4125,78037.0
2016-01-12 12:00:00,83.2,83.43,83.01,83.08,36348.0,67.4044,67.5908,67.2505,67.3072,36348.0
2016-01-12 12:30:00,83.06,83.13,82.78,82.88,65535.0,67.291,67.3477,67.0642,67.1452,65535.0
2016-01-12 13:00:00,82.9,83.16,82.86,82.92,51808.0,67.1614,67.372,67.129,67.1776,51808.0
2016-01-12 13:30:00,82.89,83.23,82.84,82.99,69956.0,67.1533,67.4287,67.1128,67.2343,69956.0
2016-01-12 14:00:00,82.99,83.05,82.7,83.0,95723.0,67.2343,67.2829,66.9994,67.2424,95723.0
2016-01-12 14:30:00,82.95,83.41,82.95,83.39,59595.0,67.2019,67.5746,67.2019,67.5584,59595.0
2016-01-12 15:00:00,83.38,83.78,83.17,83.65,128690.0,67.5503,67.8743,67.3801,67.769,128690.0
2016-01-12 15:30:00,83.64,83.91,83.55,83.8,116507.0,67.7609,67.9797,67.688,67.8905,116507.0
2016-01-13 09:30:00,84.21,84.42,83.99,84.08,60222.0,68.2227,68.3928,68.0445,68.1174,60222.0
2016-01-13 10:00:00,84.08,84.23,83.77,83.91,82096.0,68.1174,68.2389,67.8662,67.9797,82096.0
2016-01-13 10:30:00,83.9,83.9,83.43,83.87,120369.0,67.9716,67.9716,67.5908,67.9472,120369.0
2016-01-13 11:00:00,83.85,83.9,83.53,83.67,52524.0,67.931,67.9716,67.6718,67.7852,52524.0
2016-01-13 11:30:00,83.68,83.79,83.25,83.28,66499.0,67.7933,67.8824,67.445,67.4693,66499.0
2016-01-13 12:00:00,83.35,83.42,83.22,83.37,42926.0,67.526,67.5827,67.4206,67.5422,42926.0
2016-01-13 12:30:00,83.35,83.35,82.97,82.97,52821.0,67.526,67.526,67.2181,67.2181,52821.0
2016-01-13 13:00:00,82.98,83.12,82.83,82.83,41862.0,67.2262,67.3396,67.1047,67.1047,41862.0
2016-01-13 13:30:00,82.83,82.91,82.5,82.52,78745.0,67.1047,67.1695,66.8373,66.8535,78745.0
2016-01-13 14:00:00,82.51,82.69,82.31,82.48,132434.0,66.8454,66.9913,66.6834,66.8211,132434.0
2016-01-13 14:30:00,82.47,82.47,81.75,82.11,164984.0,66.813,66.813,66.2297,66.5214,164984.0
2016-01-13 15:00:00,82.13,82.46,81.96,82.27,163589.0,66.5376,66.8049,66.3999,66.651,163589.0
2016-01-13 15:30:00,82.25,82.37,81.87,81.99,173488.0,66.6348,66.732,66.3269,66.4242,173488.0
2016-01-14 09:30:00,82.31,82.41,81.75,81.81,166024.0,66.6834,66.7644,66.2297,66.2783,166024.0
2016-01-14 10:00:00,81.87,82.78,81.71,82.77,146818.0,66.3269,67.0642,66.1973,67.0561,146818.0
2016-01-14 10:30:00,82.76,83.35,82.68,83.01,163657.0,67.048,67.526,66.9832,67.2505,163657.0
2016-01-14 11:00:00,83.03,83.15,82.68,82.78,108657.0,67.2667,67.3639,66.9832,67.0642,108657.0
2016-01-14 11:30:00,82.8,82.98,82.59,82.93,168945.0,67.0804,67.2262,66.9103,67.1857,168945.0
2016-01-14 12:00:00,83.01,83.09,82.78,83.03,78232.0,67.2505,67.3153,67.0642,67.2667,78232.0
2016-01-14 12:30:00,83.05,83.31,83.02,83.08,185533.0,67.2829,67.4936,67.2586,67.3072,185533.0
2016-01-14 13:00:00,83.04,83.56,83.04,83.49,57213.0,67.2748,67.6961,67.2748,67.6394,57213.0
2016-01-14 13:30:00,83.54,83.6,83.31,83.5,101961.0,67.6799,67.7285,67.4936,67.6475,101961.0
2016-01-14 14:00:00,83.5,83.6,83.33,83.51,186178.0,67.6475,67.7285,67.5098,67.6556,186178.0
2016-01-14 14:30:00,83.52,83.78,83.41,83.73,100882.0,67.6637,67.8743,67.5746,67.8338,100882.0
2016-01-14 15:00:00,83.7,83.87,83.68,83.73,116794.0,67.8095,67.9472,67.7933,67.8338,116794.0
2016-01-14 15:30:00,83.73,83.74,83.23,83.33,214600.0,67.8338,67.8419,67.4287,67.5098,214600.0
2016-01-15 09:30:00,81.11,81.84,80.88,81.47,122248.0,65.7112,66.3026,65.5249,66.0029,122248.0
2016-01-15 10:00:00,81.49,81.81,81.19,81.67,60593.0,66.0191,66.2783,65.776,66.1649,60593.0
2016-01-15 10:30:00,81.69,81.88,81.4,81.41,71987.0,66.1811,66.335,65.9462,65.9543,71987.0
2016-01-15 11:00:00,81.39,81.5,81.18,81.43,134211.0,65.9381,66.0272,65.7679,65.9705,134211.0
2016-01-15 11:30:00,81.41,81.54,81.12,81.28,144652.0,65.9543,66.0596,65.7193,65.849,144652.0
2016-01-15 12:00:00,81.24,81.28,80.72,80.88,145498.0,65.8166,65.849,65.3953,65.5249,145498.0
2016-01-15 12:30:00,80.83,81.03,80.56,81.0,132354.0,65.4844,65.6464,65.2657,65.6221,132354.0
2016-01-15 13:00:00,81.0,81.17,80.84,81.01,133887.0,65.6221,65.7598,65.4925,65.6302,133887.0
2016-01-15 13:30:00,81.0,81.33,80.96,81.23,100408.0,65.6221,65.8895,65.5897,65.8085,100408.0
2016-01-15 14:00:00,81.24,81.37,81.09,81.1,318670.0,65.8166,65.9219,65.695,65.7031,318670.0
2016-01-15 14:30:00,81.09,81.76,81.02,81.74,84617.0,65.695,66.2378,65.6383,66.2216,84617.0
2016-01-15 15:00:00,81.74,81.82,81.34,81.63,185845.0,66.2216,66.2864,65.8976,66.1325,185845.0
2016-01-15 15:30:00,81.65,81.76,81.45,81.61,118514.0,66.1487,66.2378,65.9867,66.1163,118514.0
2016-01-19 09:30:00,82.33,82.5,81.66,82.02,226203.0,66.6996,66.8373,66.1568,66.4485,226203.0
2016-01-19 10:00:00,82.01,82.38,81.93,82.37,353962.0,66.4404,66.7401,66.3756,66.732,353962.0
2016-01-19 10:30:00,82.38,82.43,81.87,81.87,116526.0,66.7401,66.7806,66.3269,66.3269,116526.0
2016-01-19 11:00:00,81.85,82.05,81.68,82.02,160110.0,66.3107,66.4728,66.173,66.4485,160110.0
2016-01-19 11:30:00,82.1,82.25,81.98,81.98,128747.0,66.5133,66.6348,66.4161,66.4161,128747.0
2016-01-19 12:00:00,81.98,82.02,81.56,81.74,128814.0,66.4161,66.4485,66.0758,66.2216,128814.0
2016-01-19 12:30:00,81.75,81.9,81.56,81.69,153174.0,66.2297,66.3513,66.0758,66.1811,153174.0
2016-01-19 13:00:00,81.75,81.86,81.57,81.61,82108.0,66.2297,66.3188,66.0839,66.1163,82108.0
2016-01-19 13:30:00,81.59,81.75,81.47,81.54,74482.0,66.1001,66.2297,66.0029,66.0596,74482.0
2016-01-19 14:00:00,81.51,81.54,80.97,81.14,187239.0,66.0353,66.0596,65.5978,65.7355,187239.0
2016-01-19 14:30:00,81.17,81.19,80.81,81.01,115033.0,65.7598,65.776,65.4682,65.6302,115033.0
2016-01-19 15:00:00,80.98,81.56,80.95,81.55,115229.0,65.6059,66.0758,65.5816,66.0677,115229.0
2016-01-19 15:30:00,81.56,81.85,81.43,81.5,220781.0,66.0758,66.3107,65.9705,66.0272,220781.0
2016-01-20 09:30:00,80.19,80.45,79.77,79.85,109586.0,64.9659,65.1765,64.6256,64.6904,109586.0
2016-01-20 10:00:00,79.82,79.93,79.52,79.63,254851.0,64.6661,64.7553,64.4231,64.5122,254851.0
2016-01-20 10:30:00,79.61,79.65,79.03,79.03,265629.0,64.496,64.5284,64.0261,64.0261,265629.0
2016-01-20 11:00:00,79.06,79.51,79.06,79.32,214438.0,64.0504,64.415,64.0504,64.2611,214438.0
2016-01-20 11:30:00,79.31,79.49,78.93,79.02,121514.0,64.253,64.3988,63.9451,64.018,121514.0
2016-01-20 12:00:00,79.01,79.11,78.41,78.51,252326.0,64.0099,64.0909,63.5238,63.6048,252326.0
2016-01-20 12:30:00,78.49,79.07,78.42,79.06,238826.0,63.5886,64.0585,63.5319,64.0504,238826.0
2016-01-20 13:00:00,79.09,79.23,78.68,78.92,209651.0,64.0747,64.1882,63.7426,63.937,209651.0
2016-01-20 13:30:00,78.94,79.71,78.93,79.52,235426.0,63.9532,64.577,63.9451,64.4231,235426.0
2016-01-20 14:00:00,79.51,79.73,79.28,79.46,300298.0,64.415,64.5932,64.2287,64.3745,300298.0
2016-01-20 14:30:00,79.49,79.85,79.28,79.7,223293.0,64.3988,64.6904,64.2287,64.5689,223293.0
2016-01-20 15:00:00,79.71,80.99,79.61,80.92,305385.0,64.577,65.614,64.496,65.5573,305385.0
2016-01-20 15:30:00,80.94,80.97,80.14,80.26,365924.0,65.5735,65.5978,64.9254,65.0226,365924.0
2016-01-21 09:30:00,80.38,80.64,79.87,80.02,105321.0,65.1198,65.3305,64.7066,64.8282,105321.0
2016-01-21 10:00:00,80.04,80.98,80.03,80.81,209886.0,64.8444,65.6059,64.8363,65.4682,209886.0
2016-01-21 10:30:00,80.82,81.24,80.63,80.81,180572.0,65.4763,65.8166,65.3224,65.4682,180572.0
2016-01-21 11:00:00,80.8,81.28,80.61,80.87,140995.0,65.4601,65.849,65.3062,65.5168,140995.0
2016-01-21 11:30:00,80.86,81.44,80.86,81.39,71193.0,65.5087,65.9786,65.5087,65.9381,71193.0
2016-01-21 12:00:00,81.39,81.71,81.31,81.52,154162.0,65.9381,66.1973,65.8733,66.0434,154162.0
2016-01-21 12:30:00,81.53,81.59,81.27,81.39,142057.0,66.0515,66.1001,65.8409,65.9381,142057.0
2016-01-21 13:00:00,81.42,81.59,80.98,80.98,149019.0,65.9624,66.1001,65.6059,65.6059,149019.0
2016-01-21 13:30:00,80.97,81.16,80.79,80.99,122710.0,65.5978,65.7517,65.452,65.614,122710.0
2016-01-21 14:00:00,81.01,81.05,80.36,80.64,263850.0,65.6302,65.6626,65.1036,65.3305,263850.0
2016-01-21 14:30:00,80.64,81.11,80.63,81.06,119402.0,65.3305,65.7112,65.3224,65.6707,119402.0
2016-01-21 15:00:00,81.06,81.06,80.65,80.85,192267.0,65.6707,65.6707,65.3386,65.5006,192267.0
2016-01-21 15:30:00,80.84,81.19,80.78,80.78,179385.0,65.4925,65.776,65.4439,65.4439,179385.0
2016-01-22 09:30:00,82.13,82.33,81.93,82.28,150561.0,66.5376,66.6996,66.3756,66.6591,150561.0
2016-01-22 10:00:00,82.28,82.41,82.14,82.21,129905.0,66.6591,66.7644,66.5457,66.6024,129905.0
2016-01-22 10:30:00,82.24,82.29,81.82,81.84,137249.0,66.6267,66.6672,66.2864,66.3026,137249.0
2016-01-22 11:00:00,81.84,81.95,81.66,81.9,110408.0,66.3026,66.3918,66.1568,66.3513,110408.0
2016-01-22 11:30:00,81.91,81.91,81.54,81.63,54552.0,66.3594,66.3594,66.0596,66.1325,54552.0
2016-01-22 12:00:00,81.61,81.91,81.61,81.81,177935.0,66.1163,66.3594,66.1163,66.2783,177935.0
2016-01-22 12:30:00,81.81,82.01,81.77,82.01,78897.0,66.2783,66.4404,66.2459,66.4404,78897.0
2016-01-22 13:00:00,81.97,82.09,81.84,81.98,83700.0,66.408,66.5052,66.3026,66.4161,83700.0
2016-01-22 13:30:00,82.01,82.23,81.98,82.22,58645.0,66.4404,66.6186,66.4161,66.6105,58645.0
2016-01-22 14:00:00,82.22,82.35,82.11,82.11,137659.0,66.6105,66.7158,66.5214,66.5214,137659.0
2016-01-22 14:30:00,82.12,82.17,81.96,82.17,96724.0,66.5295,66.57,66.3999,66.57,96724.0
2016-01-22 15:00:00,82.17,82.2,81.92,82.11,117032.0,66.57,66.5943,66.3675,66.5214,117032.0
2016-01-22 15:30:00,82.1,82.29,81.99,82.24,118542.0,66.5133,66.6672,66.4242,66.6267,118542.0
2016-01-25 09:30:00,81.91,82.02,81.51,81.67,87007.0,66.3594,66.4485,66.0353,66.1649,87007.0
2016-01-25 10:00:00,81.67,81.96,81.5,81.64,65522.0,66.1649,66.3999,66.0272,66.1406,65522.0
2016-01-25 10:30:00,81.59,81.72,81.34,81.43,76071.0,66.1001,66.2054,65.8976,65.9705,76071.0
2016-01-25 11:00:00,81.41,81.51,81.21,81.5,109660.0,65.9543,66.0353,65.7922,66.0272,109660.0
2016-01-25 11:30:00,81.49,81.56,81.33,81.46,87212.0,66.0191,66.0758,65.8895,65.9948,87212.0
2016-01-25 12:00:00,81.46,81.54,81.34,81.48,69659.0,65.9948,66.0596,65.8976,66.011,69659.0
2016-01-25 12:30:00,81.47,81.58,81.42,81.56,61603.0,66.0029,66.092,65.9624,66.0758,61603.0
2016-01-25 13:00:00,81.56,81.77,81.56,81.65,52148.0,66.0758,66.2459,66.0758,66.1487,52148.0
2016-01-25 13:30:00,81.65,81.7,81.35,81.37,64166.0,66.1487,66.1892,65.9057,65.9219,64166.0
2016-01-25 14:00:00,81.34,81.49,81.28,81.42,101886.0,65.8976,66.0191,65.849,65.9624,101886.0
2016-01-25 14:30:00,81.4,81.42,81.19,81.26,77248.0,65.9462,65.9624,65.776,65.8328,77248.0
2016-01-25 15:00:00,81.25,81.34,80.89,80.9,90308.0,65.8247,65.8976,65.533,65.5411,90308.0
2016-01-25 15:30:00,80.89,80.96,80.64,80.71,121990.0,65.533,65.5897,65.3305,65.3872,121990.0
2016-01-26 09:30:00,81.11,81.54,81.11,81.28,118791.0,65.7112,66.0596,65.7112,65.849,118791.0
2016-01-26 10:00:00,81.32,81.96,81.32,81.84,70007.0,65.8814,66.3999,65.8814,66.3026,70007.0
2016-01-26 10:30:00,81.86,82.03,81.78,81.83,98677.0,66.3188,66.4566,66.254,66.2945,98677.0
2016-01-26 11:00:00,81.82,82.02,81.8,81.93,80355.0,66.2864,66.4485,66.2702,66.3756,80355.0
2016-01-26 11:30:00,81.95,81.95,81.74,81.88,215711.0,66.3918,66.3918,66.2216,66.335,215711.0
2016-01-26 12:00:00,81.88,82.25,81.88,82.23,66282.0,66.335,66.6348,66.335,66.6186,66282.0
2016-01-26 12:30:00,82.22,82.28,82.08,82.12,84743.0,66.6105,66.6591,66.4971,66.5295,84743.0
2016-01-26 13:00:00,82.13,82.27,82.04,82.2,38726.0,66.5376,66.651,66.4647,66.5943,38726.0
2016-01-26 13:30:00,82.19,82.2,82.06,82.08,40991.0,66.5862,66.5943,66.4809,66.4971,40991.0
2016-01-26 14:00:00,82.08,82.09,81.92,81.95,70645.0,66.4971,66.5052,66.3675,66.3918,70645.0
2016-01-26 14:30:00,81.95,82.06,81.86,81.97,69091.0,66.3918,66.4809,66.3188,66.408,69091.0
2016-01-26 15:00:00,81.98,82.04,81.81,81.91,74502.0,66.4161,66.4647,66.2783,66.3594,74502.0
2016-01-26 15:30:00,81.89,82.21,81.84,82.19,145781.0,66.3431,66.6024,66.3026,66.5862,145781.0
2016-01-27 09:30:00,81.97,82.33,81.88,82.17,79028.0,66.408,66.6996,66.335,66.57,79028.0
2016-01-27 10:00:00,82.22,82.23,81.76,81.85,76136.0,66.6105,66.6186,66.2378,66.3107,76136.0
2016-01-27 10:30:00,81.85,82.34,81.85,82.12,104853.0,66.3107,66.7077,66.3107,66.5295,104853.0
2016-01-27 11:00:00,82.13,82.51,82.05,82.48,67262.0,66.5376,66.8454,66.4728,66.8211,67262.0
2016-01-27 11:30:00,82.5,83.13,82.49,83.01,95773.0,66.8373,67.3477,66.8292,67.2505,95773.0
2016-01-27 12:00:00,83.0,83.22,82.95,83.01,97973.0,67.2424,67.4206,67.2019,67.2505,97973.0
2016-01-27 12:30:00,83.01,83.06,82.87,82.87,75706.0,67.2505,67.291,67.1371,67.1371,75706.0
2016-01-27 13:00:00,82.88,83.01,82.79,82.81,74747.0,67.1452,67.2505,67.0723,67.0885,74747.0
2016-01-27 13:30:00,82.81,82.98,82.78,82.98,65792.0,67.0885,67.2262,67.0642,67.2262,65792.0
2016-01-27 14:00:00,83.01,83.18,82.14,82.58,251331.0,67.2505,67.3882,66.5457,66.9022,251331.0
2016-01-27 14:30:00,82.56,82.58,81.91,81.99,188135.0,66.8859,66.9022,66.3594,66.4242,188135.0
2016-01-27 15:00:00,81.97,81.99,81.28,81.59,218914.0,66.408,66.4242,65.849,66.1001,218914.0
2016-01-27 15:30:00,81.59,81.89,81.54,81.81,295892.0,66.1001,66.3431,66.0596,66.2783,295892.0
2016-01-28 09:30:00,82.53,82.64,82.24,82.44,47963.0,66.8616,66.9508,66.6267,66.7887,47963.0
2016-01-28 10:00:00,82.41,82.41,81.57,81.57,101763.0,66.7644,66.7644,66.0839,66.0839,101763.0
2016-01-28 10:30:00,81.58,81.8,81.35,81.77,121102.0,66.092,66.2702,65.9057,66.2459,121102.0
2016-01-28 11:00:00,81.81,82.16,81.79,81.87,112501.0,66.2783,66.5619,66.2621,66.3269,112501.0
2016-01-28 11:30:00,81.86,81.91,81.48,81.48,60213.0,66.3188,66.3594,66.011,66.011,60213.0
2016-01-28 12:00:00,81.47,82.09,81.47,82.08,60500.0,66.0029,66.5052,66.0029,66.4971,60500.0
2016-01-28 12:30:00,82.03,82.31,82.01,82.11,77528.0,66.4566,66.6834,66.4404,66.5214,77528.0
2016-01-28 13:00:00,82.1,82.25,81.77,81.98,70924.0,66.5133,66.6348,66.2459,66.4161,70924.0
2016-01-28 13:30:00,82.01,82.22,81.9,81.92,91653.0,66.4404,66.6105,66.3513,66.3675,91653.0
2016-01-28 14:00:00,81.91,82.27,81.91,82.26,71508.0,66.3594,66.651,66.3594,66.6429,71508.0
2016-01-28 14:30:00,82.28,82.34,82.01,82.16,58500.0,66.6591,66.7077,66.4404,66.5619,58500.0
2016-01-28 15:00:00,82.15,82.31,82.06,82.12,149536.0,66.5538,66.6834,66.4809,66.5295,149536.0
2016-01-28 15:30:00,82.11,82.29,82.02,82.08,127806.0,66.5214,66.6672,66.4485,66.4971,127806.0
2016-01-29 09:30:00,82.51,83.0,82.5,82.99,118973.0,66.8454,67.2424,66.8373,67.2343,118973.0
2016-01-29 10:00:00,83.01,83.19,82.92,82.92,102705.0,67.2505,67.3963,67.1776,67.1776,102705.0
2016-01-29 10:30:00,82.91,83.0,82.76,82.91,131713.0,67.1695,67.2424,67.048,67.1695,131713.0
2016-01-29 11:00:00,82.92,83.12,82.87,82.93,67023.0,67.1776,67.3396,67.1371,67.1857,67023.0
2016-01-29 11:30:00,82.94,83.21,82.79,83.19,112228.0,67.1938,67.4125,67.0723,67.3963,112228.0
2016-01-29 12:00:00,83.2,83.41,83.11,83.38,172839.0,67.4044,67.5746,67.3315,67.5503,172839.0
2016-01-29 12:30:00,83.39,83.48,83.33,83.46,36815.0,67.5584,67.6313,67.5098,67.6151,36815.0
2016-01-29 13:00:00,83.46,83.52,83.35,83.47,44726.0,67.6151,67.6637,67.526,67.6232,44726.0
2016-01-29 13:30:00,83.48,83.62,83.44,83.52,114902.0,67.6313,67.7447,67.5989,67.6637,114902.0
2016-01-29 14:00:00,83.5,83.67,83.4,83.66,64860.0,67.6475,67.7852,67.5665,67.7771,64860.0
2016-01-29 14:30:00,83.65,83.74,83.57,83.64,60734.0,67.769,67.8419,67.7042,67.7609,60734.0
2016-01-29 15:00:00,83.66,83.9,83.6,83.88,161662.0,67.7771,67.9716,67.7285,67.9553,161662.0
2016-01-29 15:30:00,83.87,84.17,83.82,84.16,213674.0,67.9472,68.1903,67.9067,68.1822,213674.0
2016-02-01 09:30:00,83.58,83.66,83.28,83.37,91763.0,67.7123,67.7771,67.4693,67.5422,91763.0
2016-02-01 10:00:00,83.36,83.62,83.17,83.41,76028.0,67.5341,67.7447,67.3801,67.5746,76028.0
2016-02-01 10:30:00,83.39,83.72,83.39,83.69,37678.0,67.5584,67.8257,67.5584,67.8014,37678.0
2016-02-01 11:00:00,83.7,83.75,83.54,83.7,57693.0,67.8095,67.85,67.6799,67.8095,57693.0
2016-02-01 11:30:00,83.71,83.86,83.66,83.76,76454.0,67.8176,67.9391,67.7771,67.8581,76454.0
2016-02-01 12:00:00,83.74,83.77,83.5,83.53,74620.0,67.8419,67.8662,67.6475,67.6718,74620.0
2016-02-01 12:30:00,83.54,83.62,83.44,83.47,139567.0,67.6799,67.7447,67.5989,67.6232,139567.0
2016-02-01 13:00:00,83.5,83.7,83.46,83.7,50537.0,67.6475,67.8095,67.6151,67.8095,50537.0
2016-02-01 13:30:00,83.7,83.74,83.59,83.74,38379.0,67.8095,67.8419,67.7204,67.8419,38379.0
2016-02-01 14:00:00,83.74,83.88,83.62,83.88,343658.0,67.8419,67.9553,67.7447,67.9553,343658.0
2016-02-01 14:30:00,83.89,84.08,83.86,84.07,490632.0,67.9634,68.1174,67.9391,68.1093,490632.0
2016-02-01 15:00:00,84.05,84.38,83.94,84.38,131708.0,68.0931,68.3604,68.004,68.3604,131708.0
2016-02-01 15:30:00,84.38,84.41,84.0,84.02,101936.0,68.3604,68.3847,68.0526,68.0688,101936.0
2016-02-02 09:30:00,82.99,83.14,82.48,82.62,174224.0,67.2343,67.3558,66.8211,66.9346,174224.0
2016-02-02 10:00:00,82.6,82.78,82.35,82.51,184788.0,66.9184,67.0642,66.7158,66.8454,184788.0
2016-02-02 10:30:00,82.49,82.61,82.41,82.47,87372.0,66.8292,66.9265,66.7644,66.813,87372.0
2016-02-02 11:00:00,82.47,82.79,82.43,82.69,87696.0,66.813,67.0723,66.7806,66.9913,87696.0
2016-02-02 11:30:00,82.65,82.84,82.54,82.55,88892.0,66.9589,67.1128,66.8697,66.8778,88892.0
2016-02-02 12:00:00,82.54,82.57,82.28,82.44,48091.0,66.8697,66.8941,66.6591,66.7887,48091.0
2016-02-02 12:30:00,82.46,82.58,82.37,82.48,68179.0,66.8049,66.9022,66.732,66.8211,68179.0
2016-02-02 13:00:00,82.46,82.57,82.36,82.55,73318.0,66.8049,66.8941,66.7239,66.8778,73318.0
2016-02-02 13:30:00,82.52,82.53,82.25,82.25,83108.0,66.8535,66.8616,66.6348,66.6348,83108.0
2016-02-02 14:00:00,82.3,82.4,82.18,82.22,93298.0,66.6753,66.7563,66.5781,66.6105,93298.0
2016-02-02 14:30:00,82.21,82.5,82.2,82.27,80918.0,66.6024,66.8373,66.5943,66.651,80918.0
2016-02-02 15:00:00,82.26,82.3,82.06,82.21,124151.0,66.6429,66.6753,66.4809,66.6024,124151.0
2016-02-02 15:30:00,82.23,82.46,82.23,82.32,120001.0,66.6186,66.8049,66.6186,66.6915,120001.0
2016-02-03 09:30:00,82.73,82.88,82.25,82.3,115766.0,67.0237,67.1452,66.6348,66.6753,115766.0
2016-02-03 10:00:00,82.28,82.28,81.31,81.34,171227.0,66.6591,66.6591,65.8733,65.8976,171227.0
2016-02-03 10:30:00,81.32,82.0,81.03,81.95,187613.0,65.8814,66.4323,65.6464,66.3918,187613.0
2016-02-03 11:00:00,81.97,82.19,81.49,82.1,219553.0,66.408,66.5862,66.0191,66.5133,219553.0
2016-02-03 11:30:00,82.1,82.37,81.84,82.13,145948.0,66.5133,66.732,66.3026,66.5376,145948.0
2016-02-03 12:00:00,82.13,82.27,81.98,82.14,115856.0,66.5376,66.651,66.4161,66.5457,115856.0
2016-02-03 12:30:00,82.12,82.24,81.87,82.21,176685.0,66.5295,66.6267,66.3269,66.6024,176685.0
2016-02-03 13:00:00,82.21,82.33,81.98,82.07,45720.0,66.6024,66.6996,66.4161,66.489,45720.0
2016-02-03 13:30:00,82.07,82.08,81.8,81.83,107137.0,66.489,66.4971,66.2702,66.2945,107137.0
2016-02-03 14:00:00,81.81,82.98,81.81,82.87,153641.0,66.2783,67.2262,66.2783,67.1371,153641.0
2016-02-03 14:30:00,82.95,83.25,82.75,83.21,156709.0,67.2019,67.445,67.0399,67.4125,156709.0
2016-02-03 15:00:00,83.24,83.41,82.94,82.94,158213.0,67.4369,67.5746,67.1938,67.1938,158213.0
2016-02-03 15:30:00,82.94,83.23,82.79,83.23,227350.0,67.1938,67.4287,67.0723,67.4287,227350.0
2016-02-04 09:30:00,83.04,83.54,82.95,83.47,171044.0,67.2748,67.6799,67.2019,67.6232,171044.0
2016-02-04 10:00:00,83.45,84.05,83.1,83.88,191919.0,67.607,68.0931,67.3234,67.9553,191919.0
2016-02-04 10:30:00,83.83,84.19,83.82,84.17,107422.0,67.9148,68.2065,67.9067,68.1903,107422.0
2016-02-04 11:00:00,84.18,84.19,83.46,83.57,69602.0,68.1984,68.2065,67.6151,67.7042,69602.0
2016-02-04 11:30:00,83.56,83.56,83.13,83.3,111627.0,67.6961,67.6961,67.3477,67.4855,111627.0
2016-02-04 12:00:00,83.36,83.78,83.28,83.55,85381.0,67.5341,67.8743,67.4693,67.688,85381.0
2016-02-04 12:30:00,83.52,83.82,83.42,83.59,44531.0,67.6637,67.9067,67.5827,67.7204,44531.0
2016-02-04 13:00:00,83.59,83.87,83.59,83.69,57588.0,67.7204,67.9472,67.7204,67.8014,57588.0
2016-02-04 13:30:00,83.69,83.86,83.41,83.49,64147.0,67.8014,67.9391,67.5746,67.6394,64147.0
2016-02-04 14:00:00,83.5,83.53,83.27,83.31,388260.0,67.6475,67.6718,67.4612,67.4936,388260.0
2016-02-04 14:30:00,83.3,83.52,83.22,83.52,146533.0,67.4855,67.6637,67.4206,67.6637,146533.0
2016-02-04 15:00:00,83.49,83.64,83.33,83.44,195722.0,67.6394,67.7609,67.5098,67.5989,195722.0
2016-02-04 15:30:00,83.45,83.71,83.37,83.66,139495.0,67.607,67.8176,67.5422,67.7771,139495.0
2016-02-05 09:30:00,83.46,83.55,83.12,83.42,115297.0,67.6151,67.688,67.3396,67.5827,115297.0
2016-02-05 10:00:00,83.42,83.64,83.02,83.08,160775.0,67.5827,67.7609,67.2586,67.3072,160775.0
2016-02-05 10:30:00,83.09,83.46,83.03,83.04,76668.0,67.3153,67.6151,67.2667,67.2748,76668.0
2016-02-05 11:00:00,83.06,83.14,82.73,82.89,114516.0,67.291,67.3558,67.0237,67.1533,114516.0
2016-02-05 11:30:00,82.93,83.07,82.78,83.04,156190.0,67.1857,67.2991,67.0642,67.2748,156190.0
2016-02-05 12:00:00,83.03,83.14,82.84,83.08,94911.0,67.2667,67.3558,67.1128,67.3072,94911.0
2016-02-05 12:30:00,83.07,83.22,82.87,82.96,91646.0,67.2991,67.4206,67.1371,67.21,91646.0
2016-02-05 13:00:00,82.95,83.14,82.93,83.1,55299.0,67.2019,67.3558,67.1857,67.3234,55299.0
2016-02-05 13:30:00,83.08,83.08,82.68,82.85,111943.0,67.3072,67.3072,66.9832,67.1209,111943.0
2016-02-05 14:00:00,82.85,82.91,82.61,82.65,91830.0,67.1209,67.1695,66.9265,66.9589,91830.0
2016-02-05 14:30:00,82.64,82.8,82.62,82.66,93102.0,66.9508,67.0804,66.9346,66.967,93102.0
2016-02-05 15:00:00,82.65,82.79,82.47,82.71,137161.0,66.9589,67.0723,66.813,67.0075,137161.0
2016-02-05 15:30:00,82.71,82.82,82.53,82.8,205567.0,67.0075,67.0966,66.8616,67.0804,205567.0
2016-02-08 09:30:00,81.79,81.97,81.31,81.39,122343.0,66.2621,66.408,65.8733,65.9381,122343.0
2016-02-08 10:00:00,81.37,81.57,81.16,81.29,88835.0,65.9219,66.0839,65.7517,65.8571,88835.0
2016-02-08 10:30:00,81.28,81.58,81.28,81.32,97874.0,65.849,66.092,65.849,65.8814,97874.0
2016-02-08 11:00:00,81.33,81.4,81.0,81.3,210756.0,65.8895,65.9462,65.6221,65.8652,210756.0
2016-02-08 11:30:00,81.31,81.36,81.07,81.34,127509.0,65.8733,65.9138,65.6788,65.8976,127509.0
2016-02-08 12:00:00,81.36,81.53,81.33,81.47,137250.0,65.9138,66.0515,65.8895,66.0029,137250.0
2016-02-08 12:30:00,81.47,81.55,81.37,81.39,210857.0,66.0029,66.0677,65.9219,65.9381,210857.0
2016-02-08 13:00:00,81.4,81.41,81.12,81.24,93750.0,65.9462,65.9543,65.7193,65.8166,93750.0
2016-02-08 13:30:00,81.21,81.32,80.94,80.94,90360.0,65.7922,65.8814,65.5735,65.5735,90360.0
2016-02-08 14:00:00,80.97,81.17,80.95,81.08,154285.0,65.5978,65.7598,65.5816,65.6869,154285.0
2016-02-08 14:30:00,81.07,81.31,80.91,81.22,247804.0,65.6788,65.8733,65.5492,65.8003,247804.0
2016-02-08 15:00:00,81.22,81.64,81.19,81.55,226265.0,65.8003,66.1406,65.776,66.0677,226265.0
2016-02-08 15:30:00,81.57,82.2,81.57,81.91,190452.0,66.0839,66.5943,66.0839,66.3594,190452.0
2016-02-09 09:30:00,80.97,81.73,80.96,81.49,144987.0,65.5978,66.2135,65.5897,66.0191,144987.0
2016-02-09 10:00:00,81.49,81.88,81.41,81.5,147151.0,66.0191,66.335,65.9543,66.0272,147151.0
2016-02-09 10:30:00,81.45,81.45,81.03,81.04,154457.0,65.9867,65.9867,65.6464,65.6545,154457.0
2016-02-09 11:00:00,81.04,81.68,81.02,81.62,158578.0,65.6545,66.173,65.6383,66.1244,158578.0
2016-02-09 11:30:00,81.58,81.65,81.21,81.23,120695.0,66.092,66.1487,65.7922,65.8085,120695.0
2016-02-09 12:00:00,81.23,81.41,81.12,81.23,106138.0,65.8085,65.9543,65.7193,65.8085,106138.0
2016-02-09 12:30:00,81.25,81.4,81.13,81.24,97412.0,65.8247,65.9462,65.7274,65.8166,97412.0
2016-02-09 13:00:00,81.23,81.28,80.9,81.09,109312.0,65.8085,65.849,65.5411,65.695,109312.0
2016-02-09 13:30:00,81.09,81.32,80.99,81.23,117464.0,65.695,65.8814,65.614,65.8085,117464.0
2016-02-09 14:00:00,81.24,81.63,81.22,81.34,171983.0,65.8166,66.1325,65.8003,65.8976,171983.0
2016-02-09 14:30:00,81.35,81.84,81.34,81.76,138120.0,65.9057,66.3026,65.8976,66.2378,138120.0
2016-02-09 15:00:00,81.76,82.23,81.61,81.7,198405.0,66.2378,66.6186,66.1163,66.1892,198405.0
2016-02-09 15:30:00,81.67,81.92,81.48,81.65,164175.0,66.1649,66.3675,66.011,66.1487,164175.0
2016-02-10 09:30:00,81.95,82.13,81.73,82.05,123050.0,66.3918,66.5376,66.2135,66.4728,123050.0
2016-02-10 10:00:00,82.11,82.3,81.91,82.13,104828.0,66.5214,66.6753,66.3594,66.5376,104828.0
2016-02-10 10:30:00,82.14,82.61,81.88,81.96,247135.0,66.5457,66.9265,66.335,66.3999,247135.0
2016-02-10 11:00:00,81.98,82.08,81.77,81.82,193352.0,66.4161,66.4971,66.2459,66.2864,193352.0
2016-02-10 11:30:00,81.81,81.99,81.55,81.92,156061.0,66.2783,66.4242,66.0677,66.3675,156061.0
2016-02-10 12:00:00,81.93,82.09,81.74,82.01,252849.0,66.3756,66.5052,66.2216,66.4404,252849.0
2016-02-10 12:30:00,82.03,82.31,81.96,82.31,181473.0,66.4566,66.6834,66.3999,66.6834,181473.0
2016-02-10 13:00:00,82.3,82.34,81.98,82.02,69669.0,66.6753,66.7077,66.4161,66.4485,69669.0
2016-02-10 13:30:00,82.02,82.11,81.88,81.92,80759.0,66.4485,66.5214,66.335,66.3675,80759.0
2016-02-10 14:00:00,81.93,82.09,81.9,81.98,69224.0,66.3756,66.5052,66.3513,66.4161,69224.0
2016-02-10 14:30:00,81.98,82.1,81.72,81.79,125308.0,66.4161,66.5133,66.2054,66.2621,125308.0
2016-02-10 15:00:00,81.8,82.06,81.51,81.53,158231.0,66.2702,66.4809,66.0353,66.0515,158231.0
2016-02-10 15:30:00,81.56,81.61,81.25,81.31,134140.0,66.0758,66.1163,65.8247,65.8733,134140.0
2016-02-11 09:30:00,79.94,80.55,79.84,80.38,170912.0,64.7634,65.2575,64.6823,65.1198,170912.0
2016-02-11 10:00:00,80.37,80.56,79.99,80.03,144157.0,65.1117,65.2657,64.8039,64.8363,144157.0
2016-02-11 10:30:00,80.08,80.17,79.79,79.84,126387.0,64.8768,64.9497,64.6418,64.6823,126387.0
2016-02-11 11:00:00,79.84,79.98,79.59,79.62,173953.0,64.6823,64.7958,64.4798,64.5041,173953.0
2016-02-11 11:30:00,79.61,79.77,79.48,79.67,123980.0,64.496,64.6256,64.3907,64.5446,123980.0
2016-02-11 12:00:00,79.68,79.85,79.52,79.63,139796.0,64.5527,64.6904,64.4231,64.5122,139796.0
2016-02-11 12:30:00,79.61,79.8,79.47,79.73,406744.0,64.496,64.6499,64.3826,64.5932,406744.0
2016-02-11 13:00:00,79.76,79.91,79.66,79.74,183789.0,64.6175,64.7391,64.5365,64.6013,183789.0
2016-02-11 13:30:00,79.72,79.85,79.5,79.56,132971.0,64.5851,64.6904,64.4069,64.4555,132971.0
2016-02-11 14:00:00,79.56,79.64,79.29,79.33,309395.0,64.4555,64.5203,64.2368,64.2692,309395.0
2016-02-11 14:30:00,79.31,80.39,79.22,80.1,443212.0,64.253,65.1279,64.1801,64.893,443212.0
2016-02-11 15:00:00,80.1,80.14,79.68,80.05,322366.0,64.893,64.9254,64.5527,64.8525,322366.0
2016-02-11 15:30:00,80.05,80.4,79.92,79.98,237357.0,64.8525,65.136,64.7472,64.7958,237357.0
2016-02-12 09:30:00,80.85,80.96,80.66,80.72,71759.0,65.5006,65.5897,65.3467,65.3953,71759.0
2016-02-12 10:00:00,80.71,81.03,80.6,80.96,88436.0,65.3872,65.6464,65.2981,65.5897,88436.0
2016-02-12 10:30:00,80.97,81.09,80.92,81.0,95078.0,65.5978,65.695,65.5573,65.6221,95078.0
2016-02-12 11:00:00,81.01,81.52,81.0,81.5,111627.0,65.6302,66.0434,65.6221,66.0272,111627.0
2016-02-12 11:30:00,81.5,81.6,81.43,81.45,114445.0,66.0272,66.1082,65.9705,65.9867,114445.0
2016-02-12 12:00:00,81.47,81.62,81.42,81.56,99776.0,66.0029,66.1244,65.9624,66.0758,99776.0
2016-02-12 12:30:00,81.57,81.63,81.51,81.57,36387.0,66.0839,66.1325,66.0353,66.0839,36387.0
2016-02-12 13:00:00,81.53,81.61,81.29,81.36,79867.0,66.0515,66.1163,65.8571,65.9138,79867.0
2016-02-12 13:30:00,81.36,81.49,81.32,81.4,75103.0,65.9138,66.0191,65.8814,65.9462,75103.0
2016-02-12 14:00:00,81.4,81.66,81.38,81.61,76897.0,65.9462,66.1568,65.93,66.1163,76897.0
2016-02-12 14:30:00,81.62,81.77,81.56,81.7,78509.0,66.1244,66.2459,66.0758,66.1892,78509.0
2016-02-12 15:00:00,81.69,81.9,81.66,81.89,181897.0,66.1811,66.3513,66.1568,66.3431,181897.0
2016-02-12 15:30:00,81.88,81.91,81.65,81.89,215969.0,66.335,66.3594,66.1487,66.3431,215969.0
2016-02-16 09:30:00,82.77,82.9,82.37,82.5,79101.0,67.0561,67.1614,66.732,66.8373,79101.0
2016-02-16 10:00:00,82.44,82.55,82.25,82.42,72828.0,66.7887,66.8778,66.6348,66.7725,72828.0
2016-02-16 10:30:00,82.46,82.65,82.38,82.42,42816.0,66.8049,66.9589,66.7401,66.7725,42816.0
2016-02-16 11:00:00,82.42,82.52,82.28,82.5,45330.0,66.7725,66.8535,66.6591,66.8373,45330.0
2016-02-16 11:30:00,82.53,82.84,82.51,82.83,35300.0,66.8616,67.1128,66.8454,67.1047,35300.0
2016-02-16 12:00:00,82.84,83.0,82.83,82.9,115313.0,67.1128,67.2424,67.1047,67.1614,115313.0
2016-02-16 12:30:00,82.92,83.08,82.82,83.08,42976.0,67.1776,67.3072,67.0966,67.3072,42976.0
2016-02-16 13:00:00,83.09,83.19,83.07,83.11,95595.0,67.3153,67.3963,67.2991,67.3315,95595.0
2016-02-16 13:30:00,83.13,83.13,83.02,83.07,42178.0,67.3477,67.3477,67.2586,67.2991,42178.0
2016-02-16 14:00:00,83.1,83.15,83.03,83.15,75130.0,67.3234,67.3639,67.2667,67.3639,75130.0
2016-02-16 14:30:00,83.15,83.18,83.02,83.04,95953.0,67.3639,67.3882,67.2586,67.2748,95953.0
2016-02-16 15:00:00,83.04,83.15,82.93,83.14,121161.0,67.2748,67.3639,67.1857,67.3558,121161.0
2016-02-16 15:30:00,83.15,83.16,82.94,83.13,129811.0,67.3639,67.372,67.1938,67.3477,129811.0
2016-02-17 09:30:00,83.61,84.11,83.61,83.91,94774.0,67.7366,68.1417,67.7366,67.9797,94774.0
2016-02-17 10:00:00,83.98,84.34,83.96,84.34,86276.0,68.0364,68.328,68.0202,68.328,86276.0
2016-02-17 10:30:00,84.34,84.48,84.22,84.43,123061.0,68.328,68.4414,68.2308,68.4009,123061.0
2016-02-17 11:00:00,84.42,84.5,84.32,84.42,195175.0,68.3928,68.4576,68.3118,68.3928,195175.0
2016-02-17 11:30:00,84.41,84.48,84.3,84.39,58634.0,68.3847,68.4414,68.2956,68.3685,58634.0
2016-02-17 12:00:00,84.39,84.5,84.37,84.46,68458.0,68.3685,68.4576,68.3523,68.4252,68458.0
2016-02-17 12:30:00,84.47,84.57,84.46,84.49,50333.0,68.4333,68.5144,68.4252,68.4495,50333.0
2016-02-17 13:00:00,84.49,84.53,84.42,84.48,63161.0,68.4495,68.4819,68.3928,68.4414,63161.0
2016-02-17 13:30:00,84.46,84.47,84.28,84.35,61798.0,68.4252,68.4333,68.2794,68.3361,61798.0
2016-02-17 14:00:00,84.35,84.63,84.28,84.51,83810.0,68.3361,68.563,68.2794,68.4657,83810.0
2016-02-17 14:30:00,84.5,84.55,84.32,84.34,47928.0,68.4576,68.4981,68.3118,68.328,47928.0
2016-02-17 15:00:00,84.35,84.5,84.34,84.41,61997.0,68.3361,68.4576,68.328,68.3847,61997.0
2016-02-17 15:30:00,84.4,84.48,84.27,84.41,208730.0,68.3766,68.4414,68.2713,68.3847,208730.0
2016-02-18 09:30:00,84.56,84.57,84.17,84.36,72049.0,68.5062,68.5144,68.1903,68.3442,72049.0
2016-02-18 10:00:00,84.36,84.47,84.22,84.47,122093.0,68.3442,68.4333,68.2308,68.4333,122093.0
2016-02-18 10:30:00,84.47,84.48,84.29,84.32,52419.0,68.4333,68.4414,68.2875,68.3118,52419.0
2016-02-18 11:00:00,84.32,84.32,83.94,84.1,123554.0,68.3118,68.3118,68.004,68.1336,123554.0
2016-02-18 11:30:00,84.13,84.29,84.07,84.29,58253.0,68.1579,68.2875,68.1093,68.2875,58253.0
2016-02-18 12:00:00,84.28,84.39,84.21,84.32,76336.0,68.2794,68.3685,68.2227,68.3118,76336.0
2016-02-18 12:30:00,84.32,84.35,84.22,84.29,21489.0,68.3118,68.3361,68.2308,68.2875,21489.0
2016-02-18 13:00:00,84.26,84.36,84.17,84.21,37780.0,68.2632,68.3442,68.1903,68.2227,37780.0
2016-02-18 13:30:00,84.2,84.25,84.02,84.15,92734.0,68.2146,68.2551,68.0688,68.1741,92734.0
2016-02-18 14:00:00,84.16,84.38,84.15,84.34,68682.0,68.1822,68.3604,68.1741,68.328,68682.0
2016-02-18 14:30:00,84.35,84.47,84.35,84.45,72089.0,68.3361,68.4333,68.3361,68.4171,72089.0
2016-02-18 15:00:00,84.43,84.46,84.21,84.29,78371.0,68.4009,68.4252,68.2227,68.2875,78371.0
2016-02-18 15:30:00,84.27,84.33,84.11,84.23,152946.0,68.2713,68.3199,68.1417,68.2389,152946.0
2016-02-19 09:30:00,83.89,83.91,83.48,83.65,48619.0,67.9634,67.9797,67.6313,67.769,48619.0
2016-02-19 10:00:00,83.61,83.81,83.4,83.69,96161.0,67.7366,67.8986,67.5665,67.8014,96161.0
2016-02-19 10:30:00,83.69,83.86,83.67,83.69,48739.0,67.8014,67.9391,67.7852,67.8014,48739.0
2016-02-19 11:00:00,83.67,83.98,83.55,83.97,84383.0,67.7852,68.0364,67.688,68.0283,84383.0
2016-02-19 11:30:00,83.97,84.05,83.89,83.89,70597.0,68.0283,68.0931,67.9634,67.9634,70597.0
2016-02-19 12:00:00,83.92,83.94,83.8,83.83,64836.0,67.9878,68.004,67.8905,67.9148,64836.0
2016-02-19 12:30:00,83.82,83.97,83.82,83.86,23480.0,67.9067,68.0283,67.9067,67.9391,23480.0
2016-02-19 13:00:00,83.89,83.93,83.82,83.9,15768.0,67.9634,67.9959,67.9067,67.9716,15768.0
2016-02-19 13:30:00,83.93,83.96,83.89,83.93,25849.0,67.9959,68.0202,67.9634,67.9959,25849.0
2016-02-19 14:00:00,83.92,84.05,83.9,83.92,47939.0,67.9878,68.0931,67.9716,67.9878,47939.0
2016-02-19 14:30:00,83.95,83.95,83.79,83.81,24220.0,68.0121,68.0121,67.8824,67.8986,24220.0
2016-02-19 15:00:00,83.81,83.96,83.79,83.96,41675.0,67.8986,68.0202,67.8824,68.0202,41675.0
2016-02-19 15:30:00,83.95,84.05,83.9,84.04,58123.0,68.0121,68.0931,67.9716,68.085,58123.0
2016-02-22 09:30:00,84.85,85.22,84.82,85.14,43669.0,68.7412,69.0409,68.7169,68.9761,43669.0
2016-02-22 10:00:00,85.18,85.33,85.14,85.2,121450.0,69.0085,69.1301,68.9761,69.0247,121450.0
2016-02-22 10:30:00,85.22,85.26,85.11,85.11,37898.0,69.0409,69.0734,68.9518,68.9518,37898.0
2016-02-22 11:00:00,85.12,85.16,85.02,85.16,63100.0,68.9599,68.9923,68.8789,68.9923,63100.0
2016-02-22 11:30:00,85.14,85.18,85.06,85.17,58255.0,68.9761,69.0085,68.9113,69.0004,58255.0
2016-02-22 12:00:00,85.17,85.18,85.1,85.16,26947.0,69.0004,69.0085,68.9437,68.9923,26947.0
2016-02-22 12:30:00,85.18,85.22,85.06,85.06,31765.0,69.0085,69.0409,68.9113,68.9113,31765.0
2016-02-22 13:00:00,85.06,85.18,85.06,85.15,20027.0,68.9113,69.0085,68.9113,68.9842,20027.0
2016-02-22 13:30:00,85.15,85.36,85.15,85.34,37047.0,68.9842,69.1544,68.9842,69.1382,37047.0
2016-02-22 14:00:00,85.35,85.35,85.16,85.22,34854.0,69.1463,69.1463,68.9923,69.0409,34854.0
2016-02-22 14:30:00,85.21,85.22,85.12,85.18,53414.0,69.0328,69.0409,68.9599,69.0085,53414.0
2016-02-22 15:00:00,85.19,85.28,85.1,85.21,62931.0,69.0166,69.0896,68.9437,69.0328,62931.0
2016-02-22 15:30:00,85.21,85.33,85.2,85.31,78987.0,69.0328,69.1301,69.0247,69.1139,78987.0
2016-02-23 09:30:00,84.97,85.0,84.76,84.81,36159.0,68.8384,68.8627,68.6683,68.7088,36159.0
2016-02-23 10:00:00,84.82,84.9,84.54,84.66,74125.0,68.7169,68.7817,68.49,68.5873,74125.0
2016-02-23 10:30:00,84.67,84.71,84.4,84.44,53329.0,68.5954,68.6278,68.3766,68.409,53329.0
2016-02-23 11:00:00,84.43,84.45,84.21,84.26,86559.0,68.4009,68.4171,68.2227,68.2632,86559.0
2016-02-23 11:30:00,84.29,84.53,84.2,84.42,55091.0,68.2875,68.4819,68.2146,68.3928,55091.0
2016-02-23 12:00:00,84.41,84.42,84.26,84.36,20021.0,68.3847,68.3928,68.2632,68.3442,20021.0
2016-02-23 12:30:00,84.37,84.42,84.33,84.39,19342.0,68.3523,68.3928,68.3199,68.3685,19342.0
2016-02-23 13:00:00,84.37,84.42,84.31,84.37,59569.0,68.3523,68.3928,68.3037,68.3523,59569.0
2016-02-23 13:30:00,84.37,84.37,84.2,84.3,58494.0,68.3523,68.3523,68.2146,68.2956,58494.0
2016-02-23 14:00:00,84.32,84.44,84.27,84.34,64300.0,68.3118,68.409,68.2713,68.328,64300.0
2016-02-23 14:30:00,84.35,84.38,84.24,84.25,47588.0,68.3361,68.3604,68.247,68.2551,47588.0
2016-02-23 15:00:00,84.27,84.28,84.05,84.1,62952.0,68.2713,68.2794,68.0931,68.1336,62952.0
2016-02-23 15:30:00,84.14,84.41,84.14,84.17,119757.0,68.166,68.3847,68.166,68.1903,119757.0
2016-02-24 09:30:00,83.37,83.39,82.89,82.96,62436.0,67.5422,67.5584,67.1533,67.21,62436.0
2016-02-24 10:00:00,82.98,83.1,82.82,82.98,177973.0,67.2262,67.3234,67.0966,67.2262,177973.0
2016-02-24 10:30:00,82.98,83.31,82.83,83.2,192068.0,67.2262,67.4936,67.1047,67.4044,192068.0
2016-02-24 11:00:00,83.22,83.24,82.96,83.07,74971.0,67.4206,67.4369,67.21,67.2991,74971.0
2016-02-24 11:30:00,83.08,83.61,83.08,83.59,43764.0,67.3072,67.7366,67.3072,67.7204,43764.0
2016-02-24 12:00:00,83.59,83.78,83.55,83.56,67104.0,67.7204,67.8743,67.688,67.6961,67104.0
2016-02-24 12:30:00,83.56,83.68,83.44,83.6,61786.0,67.6961,67.7933,67.5989,67.7285,61786.0
2016-02-24 13:00:00,83.62,83.82,83.58,83.64,89559.0,67.7447,67.9067,67.7123,67.7609,89559.0
2016-02-24 13:30:00,83.66,83.72,83.56,83.64,83593.0,67.7771,67.8257,67.6961,67.7609,83593.0
2016-02-24 14:00:00,83.65,84.17,83.61,84.1,102977.0,67.769,68.1903,67.7366,68.1336,102977.0
2016-02-24 14:30:00,84.09,84.22,84.05,84.09,97334.0,68.1255,68.2308,68.0931,68.1255,97334.0
2016-02-24 15:00:00,84.12,84.6,84.11,84.54,160189.0,68.1498,68.5387,68.1417,68.49,160189.0
2016-02-24 15:30:00,84.56,84.61,84.37,84.49,177767.0,68.5062,68.5468,68.3523,68.4495,177767.0
2016-02-25 09:30:00,84.67,84.91,84.48,84.56,119357.0,68.5954,68.7898,68.4414,68.5062,119357.0
2016-02-25 10:00:00,84.57,84.63,84.33,84.63,63833.0,68.5144,68.563,68.3199,68.563,63833.0
2016-02-25 10:30:00,84.63,84.69,84.42,84.43,74492.0,68.563,68.6116,68.3928,68.4009,74492.0
2016-02-25 11:00:00,84.42,84.53,84.33,84.51,60015.0,68.3928,68.4819,68.3199,68.4657,60015.0
2016-02-25 11:30:00,84.51,84.71,84.45,84.67,109425.0,68.4657,68.6278,68.4171,68.5954,109425.0
2016-02-25 12:00:00,84.68,84.76,84.64,84.67,284487.0,68.6035,68.6683,68.5711,68.5954,284487.0
2016-02-25 12:30:00,84.66,84.68,84.53,84.63,442014.0,68.5873,68.6035,68.4819,68.563,442014.0
2016-02-25 13:00:00,84.62,84.82,84.6,84.82,162327.0,68.5549,68.7169,68.5387,68.7169,162327.0
2016-02-25 13:30:00,84.82,85.11,84.82,85.11,42194.0,68.7169,68.9518,68.7169,68.9518,42194.0
2016-02-25 14:00:00,85.08,85.18,85.01,85.07,436554.0,68.9275,69.0085,68.8708,68.9194,436554.0
2016-02-25 14:30:00,85.09,85.11,84.97,84.99,47923.0,68.9356,68.9518,68.8384,68.8546,47923.0
2016-02-25 15:00:00,84.99,85.22,84.98,85.11,57738.0,68.8546,69.0409,68.8465,68.9518,57738.0
2016-02-25 15:30:00,85.13,85.43,85.1,85.41,115851.0,68.968,69.2111,68.9437,69.1949,115851.0
2016-02-26 09:30:00,85.95,86.0,85.7,85.7,114285.0,69.6324,69.6729,69.4298,69.4298,114285.0
2016-02-26 10:00:00,85.7,85.7,85.45,85.54,108433.0,69.4298,69.4298,69.2273,69.3002,108433.0
2016-02-26 10:30:00,85.56,85.93,85.55,85.93,70101.0,69.3164,69.6162,69.3083,69.6162,70101.0
2016-02-26 11:00:00,85.96,85.99,85.67,85.67,99596.0,69.6405,69.6648,69.4055,69.4055,99596.0
2016-02-26 11:30:00,85.67,85.83,85.59,85.78,94345.0,69.4055,69.5351,69.3407,69.4946,94345.0
2016-02-26 12:00:00,85.76,85.87,85.58,85.82,68220.0,69.4784,69.5675,69.3326,69.527,68220.0
2016-02-26 12:30:00,85.81,85.97,85.76,85.9,61462.0,69.5189,69.6486,69.4784,69.5918,61462.0
2016-02-26 13:00:00,85.9,85.94,85.73,85.74,41335.0,69.5918,69.6243,69.4541,69.4622,41335.0
2016-02-26 13:30:00,85.74,85.78,85.49,85.58,69471.0,69.4622,69.4946,69.2597,69.3326,69471.0
2016-02-26 14:00:00,85.6,85.63,85.46,85.54,121086.0,69.3488,69.3731,69.2354,69.3002,121086.0
2016-02-26 14:30:00,85.54,85.54,85.26,85.28,86113.0,69.3002,69.3002,69.0734,69.0896,86113.0
2016-02-26 15:00:00,85.28,85.49,85.26,85.34,115028.0,69.0896,69.2597,69.0734,69.1382,115028.0
2016-02-26 15:30:00,85.35,85.48,85.31,85.33,145533.0,69.1463,69.2516,69.1139,69.1301,145533.0
2016-02-29 09:30:00,85.36,85.42,85.1,85.26,52867.0,69.1544,69.203,68.9437,69.0734,52867.0
2016-02-29 10:00:00,85.24,85.32,85.12,85.18,63683.0,69.0572,69.122,68.9599,69.0085,63683.0
2016-02-29 10:30:00,85.23,85.38,85.1,85.37,39000.0,69.049,69.1706,68.9437,69.1625,39000.0
2016-02-29 11:00:00,85.37,85.61,85.37,85.51,54554.0,69.1625,69.3569,69.1625,69.2759,54554.0
2016-02-29 11:30:00,85.5,85.79,85.49,85.63,50727.0,69.2678,69.5027,69.2597,69.3731,50727.0
2016-02-29 12:00:00,85.66,85.67,85.51,85.54,138879.0,69.3974,69.4055,69.2759,69.3002,138879.0
2016-02-29 12:30:00,85.55,85.6,85.49,85.6,34875.0,69.3083,69.3488,69.2597,69.3488,34875.0
2016-02-29 13:00:00,85.61,85.63,85.49,85.49,29752.0,69.3569,69.3731,69.2597,69.2597,29752.0
2016-02-29 13:30:00,85.49,85.52,85.41,85.52,32616.0,69.2597,69.284,69.1949,69.284,32616.0
2016-02-29 14:00:00,85.53,85.54,85.16,85.27,37306.0,69.2921,69.3002,68.9923,69.0815,37306.0
2016-02-29 14:30:00,85.25,85.27,84.97,85.01,76059.0,69.0653,69.0815,68.8384,68.8708,76059.0
2016-02-29 15:00:00,84.98,84.98,84.72,84.9,67893.0,68.8465,68.8465,68.6359,68.7817,67893.0
2016-02-29 15:30:00,84.89,84.97,84.64,84.65,120044.0,68.7736,68.8384,68.5711,68.5792,120044.0
2016-03-01 09:30:00,85.26,85.47,85.02,85.22,121672.0,69.0734,69.2435,68.8789,69.0409,121672.0
2016-03-01 10:00:00,85.22,85.6,85.18,85.57,109617.0,69.0409,69.3488,69.0085,69.3245,109617.0
2016-03-01 10:30:00,85.57,85.71,85.47,85.51,64611.0,69.3245,69.4379,69.2435,69.2759,64611.0
2016-03-01 11:00:00,85.51,85.85,85.5,85.84,59456.0,69.2759,69.5513,69.2678,69.5432,59456.0
2016-03-01 11:30:00,85.85,86.09,85.84,86.07,34480.0,69.5513,69.7458,69.5432,69.7296,34480.0
2016-03-01 12:00:00,86.07,86.23,86.05,86.14,57611.0,69.7296,69.8592,69.7134,69.7863,57611.0
2016-03-01 12:30:00,86.15,86.27,86.08,86.27,26868.0,69.7944,69.8916,69.7377,69.8916,26868.0
2016-03-01 13:00:00,86.23,86.34,86.18,86.29,48454.0,69.8592,69.9483,69.8187,69.9078,48454.0
2016-03-01 13:30:00,86.3,86.39,86.22,86.25,67043.0,69.9159,69.9888,69.8511,69.8754,67043.0
2016-03-01 14:00:00,86.23,86.32,86.12,86.19,69082.0,69.8592,69.9321,69.7701,69.8268,69082.0
2016-03-01 14:30:00,86.2,86.47,86.19,86.46,93764.0,69.8349,70.0536,69.8268,70.0455,93764.0
2016-03-01 15:00:00,86.45,86.53,86.4,86.4,73929.0,70.0374,70.1022,69.9969,69.9969,73929.0
2016-03-01 15:30:00,86.42,86.52,86.34,86.51,97008.0,70.0131,70.0941,69.9483,70.086,97008.0
2016-03-02 09:30:00,86.38,86.59,86.26,86.39,86711.0,69.9807,70.1509,69.8835,69.9888,86711.0
2016-03-02 10:00:00,86.36,86.65,86.35,86.5,39644.0,69.9645,70.1995,69.9564,70.0779,39644.0
2016-03-02 10:30:00,86.49,86.67,86.22,86.64,104999.0,70.0698,70.2157,69.8511,70.1914,104999.0
2016-03-02 11:00:00,86.64,86.89,86.61,86.86,78486.0,70.1914,70.3939,70.1671,70.3696,78486.0
2016-03-02 11:30:00,86.9,86.95,86.6,86.61,71057.0,70.402,70.4425,70.159,70.1671,71057.0
2016-03-02 12:00:00,86.61,86.68,86.53,86.62,73770.0,70.1671,70.2238,70.1022,70.1752,73770.0
2016-03-02 12:30:00,86.62,86.84,86.59,86.81,48908.0,70.1752,70.3534,70.1509,70.3291,48908.0
2016-03-02 13:00:00,86.81,86.92,86.77,86.9,64011.0,70.3291,70.4182,70.2967,70.402,64011.0
2016-03-02 13:30:00,86.88,86.97,86.77,86.78,490542.0,70.3858,70.4587,70.2967,70.3048,490542.0
2016-03-02 14:00:00,86.78,86.89,86.7,86.87,261560.0,70.3048,70.3939,70.24,70.3777,261560.0
2016-03-02 14:30:00,86.87,87.04,86.86,86.98,111382.0,70.3777,70.5154,70.3696,70.4668,111382.0
2016-03-02 15:00:00,86.97,87.1,86.87,87.01,115014.0,70.4587,70.564,70.3777,70.4911,115014.0
2016-03-02 15:30:00,86.99,87.24,86.94,87.23,97949.0,70.4749,70.6774,70.4344,70.6693,97949.0
2016-03-03 09:30:00,87.16,87.16,86.9,86.98,76565.0,70.6126,70.6126,70.402,70.4668,76565.0
2016-03-03 10:00:00,86.99,87.19,86.86,87.16,64821.0,70.4749,70.6369,70.3696,70.6126,64821.0
2016-03-03 10:30:00,87.16,87.41,87.16,87.35,62551.0,70.6126,70.8152,70.6126,70.7666,62551.0
2016-03-03 11:00:00,87.35,87.41,87.03,87.05,52518.0,70.7666,70.8152,70.5073,70.5235,52518.0
2016-03-03 11:30:00,87.05,87.22,87.03,87.2,38415.0,70.5235,70.6612,70.5073,70.645,38415.0
2016-03-03 12:00:00,87.23,87.26,87.09,87.12,30262.0,70.6693,70.6937,70.5559,70.5802,30262.0
2016-03-03 12:30:00,87.13,87.32,87.13,87.31,48912.0,70.5883,70.7423,70.5883,70.7342,48912.0
2016-03-03 13:00:00,87.34,87.46,87.33,87.36,157946.0,70.7585,70.8557,70.7504,70.7747,157946.0
2016-03-03 13:30:00,87.36,87.56,87.36,87.5,38680.0,70.7747,70.9367,70.7747,70.8881,38680.0
2016-03-03 14:00:00,87.55,87.61,87.45,87.52,47348.0,70.9286,70.9772,70.8476,70.9043,47348.0
2016-03-03 14:30:00,87.54,87.67,87.44,87.63,57912.0,70.9205,71.0258,70.8395,70.9934,57912.0
2016-03-03 15:00:00,87.63,87.71,87.57,87.67,74919.0,70.9934,71.0582,70.9448,71.0258,74919.0
2016-03-03 15:30:00,87.66,87.83,87.66,87.8,169166.0,71.0177,71.1554,71.0177,71.1311,169166.0
2016-03-04 09:30:00,87.87,87.96,87.52,87.62,72659.0,71.1878,71.2608,70.9043,70.9853,72659.0
2016-03-04 10:00:00,87.65,87.92,87.54,87.85,97524.0,71.0096,71.2284,70.9205,71.1716,97524.0
2016-03-04 10:30:00,87.9,88.22,87.85,88.15,122300.0,71.2121,71.4714,71.1716,71.4147,122300.0
2016-03-04 11:00:00,88.19,88.5,88.18,88.33,134345.0,71.4471,71.6982,71.439,71.5605,134345.0
2016-03-04 11:30:00,88.31,88.43,88.26,88.41,113796.0,71.5443,71.6415,71.5038,71.6253,113796.0
2016-03-04 12:00:00,88.44,88.48,88.28,88.32,59432.0,71.6496,71.682,71.52,71.5524,59432.0
2016-03-04 12:30:00,88.33,88.47,88.28,88.4,43514.0,71.5605,71.6739,71.52,71.6172,43514.0
2016-03-04 13:00:00,88.4,88.48,88.29,88.48,40196.0,71.6172,71.682,71.5281,71.682,40196.0
2016-03-04 13:30:00,88.49,88.62,88.42,88.56,47592.0,71.6901,71.7955,71.6334,71.7468,47592.0
2016-03-04 14:00:00,88.58,88.58,88.21,88.25,105060.0,71.7631,71.7631,71.4633,71.4957,105060.0
2016-03-04 14:30:00,88.22,88.3,87.87,87.98,53034.0,71.4714,71.5362,71.1878,71.277,53034.0
2016-03-04 15:00:00,88.02,88.22,87.87,88.2,55457.0,71.3094,71.4714,71.1878,71.4552,55457.0
2016-03-04 15:30:00,88.21,88.3,88.12,88.19,100579.0,71.4633,71.5362,71.3904,71.4471,100579.0
2016-03-07 09:30:00,87.73,88.11,87.73,88.03,48496.0,71.0744,71.3823,71.0744,71.3175,48496.0
2016-03-07 10:00:00,87.98,88.37,87.95,88.27,77402.0,71.277,71.5929,71.2527,71.5119,77402.0
2016-03-07 10:30:00,88.29,88.6,88.27,88.41,50207.0,71.5281,71.7793,71.5119,71.6253,50207.0
2016-03-07 11:00:00,88.42,88.56,88.37,88.5,26326.0,71.6334,71.7468,71.5929,71.6982,26326.0
2016-03-07 11:30:00,88.5,88.76,88.5,88.66,34863.0,71.6982,71.9089,71.6982,71.8279,34863.0
2016-03-07 12:00:00,88.67,88.71,88.56,88.67,28381.0,71.836,71.8684,71.7468,71.836,28381.0
2016-03-07 12:30:00,88.66,88.76,88.65,88.71,32362.0,71.8279,71.9089,71.8198,71.8684,32362.0
2016-03-07 13:00:00,88.73,88.84,88.61,88.64,33557.0,71.8846,71.9737,71.7874,71.8117,33557.0
2016-03-07 13:30:00,88.65,88.71,88.55,88.67,53383.0,71.8198,71.8684,71.7387,71.836,53383.0
2016-03-07 14:00:00,88.66,88.74,88.44,88.5,49542.0,71.8279,71.8927,71.6496,71.6982,49542.0
2016-03-07 14:30:00,88.44,88.49,88.31,88.46,76951.0,71.6496,71.6901,71.5443,71.6658,76951.0
2016-03-07 15:00:00,88.45,88.67,88.32,88.6,115864.0,71.6577,71.836,71.5524,71.7793,115864.0
2016-03-07 15:30:00,88.64,88.74,88.55,88.73,117901.0,71.8117,71.8927,71.7387,71.8846,117901.0
2016-03-08 09:30:00,88.18,88.21,87.77,87.78,55956.0,71.439,71.4633,71.1068,71.1149,55956.0
2016-03-08 10:00:00,87.75,87.86,87.58,87.6,51170.0,71.0906,71.1797,70.9529,70.9691,51170.0
2016-03-08 10:30:00,87.56,87.71,87.37,87.4,70782.0,70.9367,71.0582,70.7828,70.8071,70782.0
2016-03-08 11:00:00,87.44,87.79,87.42,87.73,44069.0,70.8395,71.123,70.8233,71.0744,44069.0
2016-03-08 11:30:00,87.7,87.85,87.61,87.76,89371.0,71.0501,71.1716,70.9772,71.0987,89371.0
2016-03-08 12:00:00,87.76,88.04,87.72,87.97,45628.0,71.0987,71.3256,71.0663,71.2689,45628.0
2016-03-08 12:30:00,88.01,88.02,87.82,87.9,48485.0,71.3013,71.3094,71.1473,71.2121,48485.0
2016-03-08 13:00:00,87.9,88.01,87.8,87.94,48910.0,71.2121,71.3013,71.1311,71.2446,48910.0
2016-03-08 13:30:00,87.95,88.08,87.92,87.99,40547.0,71.2527,71.358,71.2284,71.2851,40547.0
2016-03-08 14:00:00,87.97,88.11,87.87,87.87,39329.0,71.2689,71.3823,71.1878,71.1878,39329.0
2016-03-08 14:30:00,87.88,87.89,87.75,87.81,511088.0,71.1959,71.204,71.0906,71.1392,511088.0
2016-03-08 15:00:00,87.79,87.85,87.5,87.5,77323.0,71.123,71.1716,70.8881,70.8881,77323.0
2016-03-08 15:30:00,87.5,87.58,87.39,87.44,157413.0,70.8881,70.9529,70.799,70.8395,157413.0
2016-03-09 09:30:00,87.93,87.98,87.74,87.89,39986.0,71.2365,71.277,71.0825,71.204,39986.0
2016-03-09 10:00:00,87.91,87.95,87.64,87.75,72329.0,71.2203,71.2527,71.0015,71.0906,72329.0
2016-03-09 10:30:00,87.76,88.09,87.58,87.72,111507.0,71.0987,71.3661,70.9529,71.0663,111507.0
2016-03-09 11:00:00,87.74,88.13,87.71,88.11,44151.0,71.0825,71.3985,71.0582,71.3823,44151.0
2016-03-09 11:30:00,88.12,88.25,88.02,88.22,57420.0,71.3904,71.4957,71.3094,71.4714,57420.0
2016-03-09 12:00:00,88.2,88.2,88.08,88.09,35042.0,71.4552,71.4552,71.358,71.3661,35042.0
2016-03-09 12:30:00,88.13,88.14,87.82,87.82,51746.0,71.3985,71.4066,71.1473,71.1473,51746.0
2016-03-09 13:00:00,87.82,87.84,87.72,87.74,29948.0,71.1473,71.1635,71.0663,71.0825,29948.0
2016-03-09 13:30:00,87.76,87.97,87.76,87.94,32717.0,71.0987,71.2689,71.0987,71.2446,32717.0
2016-03-09 14:00:00,87.95,87.99,87.84,87.92,52893.0,71.2527,71.2851,71.1635,71.2284,52893.0
2016-03-09 14:30:00,87.93,87.93,87.81,87.86,36338.0,71.2365,71.2365,71.1392,71.1797,36338.0
2016-03-09 15:00:00,87.85,87.86,87.66,87.79,42075.0,71.1716,71.1797,71.0177,71.123,42075.0
2016-03-09 15:30:00,87.75,87.88,87.72,87.88,91999.0,71.0906,71.1959,71.0663,71.1959,91999.0
2016-03-10 09:30:00,88.14,88.46,87.9,88.39,130563.0,71.4066,71.6658,71.2121,71.6091,130563.0
2016-03-10 10:00:00,88.37,88.52,88.1,88.11,78203.0,71.5929,71.7144,71.3742,71.3823,78203.0
2016-03-10 10:30:00,88.1,88.11,87.62,87.63,145655.0,71.3742,71.3823,70.9853,70.9934,145655.0
2016-03-10 11:00:00,87.66,87.72,87.2,87.37,69382.0,71.0177,71.0663,70.645,70.7828,69382.0
2016-03-10 11:30:00,87.38,87.52,87.16,87.43,62171.0,70.7909,70.9043,70.6126,70.8314,62171.0
2016-03-10 12:00:00,87.41,87.57,87.23,87.3,68746.0,70.8152,70.9448,70.6693,70.7261,68746.0
2016-03-10 12:30:00,87.34,87.34,86.98,87.16,93976.0,70.7585,70.7585,70.4668,70.6126,93976.0
2016-03-10 13:00:00,87.17,87.45,87.04,87.43,55738.0,70.6207,70.8476,70.5154,70.8314,55738.0
2016-03-10 13:30:00,87.4,87.5,87.35,87.37,34888.0,70.8071,70.8881,70.7666,70.7828,34888.0
2016-03-10 14:00:00,87.37,87.55,87.2,87.51,71034.0,70.7828,70.9286,70.645,70.8962,71034.0
2016-03-10 14:30:00,87.52,87.82,87.46,87.68,56483.0,70.9043,71.1473,70.8557,71.0339,56483.0
2016-03-10 15:00:00,87.68,88.04,87.61,88.0,115275.0,71.0339,71.3256,70.9772,71.2932,115275.0
2016-03-10 15:30:00,87.98,88.02,87.74,87.93,70852.0,71.277,71.3094,71.0825,71.2365,70852.0
2016-03-11 09:30:00,88.73,88.92,88.71,88.8,79196.0,71.8846,72.0385,71.8684,71.9413,79196.0
2016-03-11 10:00:00,88.82,88.86,88.71,88.8,58181.0,71.9575,71.9899,71.8684,71.9413,58181.0
2016-03-11 10:30:00,88.81,89.03,88.81,88.9,64523.0,71.9494,72.1276,71.9494,72.0223,64523.0
2016-03-11 11:00:00,88.9,89.19,88.89,89.16,104801.0,72.0223,72.2572,72.0142,72.2329,104801.0
2016-03-11 11:30:00,89.17,89.24,89.1,89.18,61072.0,72.241,72.2977,72.1843,72.2491,61072.0
2016-03-11 12:00:00,89.18,89.3,89.13,89.28,48071.0,72.2491,72.3464,72.2086,72.3302,48071.0
2016-03-11 12:30:00,89.28,89.32,89.17,89.17,44087.0,72.3302,72.3626,72.241,72.241,44087.0
2016-03-11 13:00:00,89.17,89.17,89.02,89.13,29473.0,72.241,72.241,72.1195,72.2086,29473.0
2016-03-11 13:30:00,89.12,89.21,89.01,89.16,31419.0,72.2005,72.2734,72.1114,72.2329,31419.0
2016-03-11 14:00:00,89.18,89.2,89.1,89.12,30127.0,72.2491,72.2653,72.1843,72.2005,30127.0
2016-03-11 14:30:00,89.13,89.18,89.03,89.11,36791.0,72.2086,72.2491,72.1276,72.1924,36791.0
2016-03-11 15:00:00,89.09,89.35,89.09,89.31,93448.0,72.1762,72.3869,72.1762,72.3545,93448.0
2016-03-11 15:30:00,89.3,89.41,89.24,89.36,79598.0,72.3464,72.4355,72.2977,72.395,79598.0
2016-03-14 09:30:00,89.09,89.15,88.8,88.86,51218.0,72.1762,72.2248,71.9413,71.9899,51218.0
2016-03-14 10:00:00,88.85,88.97,88.8,88.95,33022.0,71.9818,72.079,71.9413,72.0628,33022.0
2016-03-14 10:30:00,88.92,89.14,88.91,88.95,39772.0,72.0385,72.2167,72.0304,72.0628,39772.0
2016-03-14 11:00:00,88.95,89.04,88.9,88.95,28432.0,72.0628,72.1357,72.0223,72.0628,28432.0
2016-03-14 11:30:00,88.95,89.0,88.85,88.86,16466.0,72.0628,72.1033,71.9818,71.9899,16466.0
2016-03-14 12:00:00,88.88,89.03,88.83,88.99,38242.0,72.0061,72.1276,71.9656,72.0952,38242.0
2016-03-14 12:30:00,88.99,89.11,88.99,89.09,100850.0,72.0952,72.1924,72.0952,72.1762,100850.0
2016-03-14 13:00:00,89.11,89.2,89.1,89.16,25206.0,72.1924,72.2653,72.1843,72.2329,25206.0
2016-03-14 13:30:00,89.15,89.23,89.12,89.15,36105.0,72.2248,72.2896,72.2005,72.2248,36105.0
2016-03-14 14:00:00,89.15,89.22,89.07,89.22,23786.0,72.2248,72.2815,72.16,72.2815,23786.0
2016-03-14 14:30:00,89.22,89.35,89.21,89.26,78973.0,72.2815,72.3869,72.2734,72.314,78973.0
2016-03-14 15:00:00,89.26,89.37,89.22,89.33,49308.0,72.314,72.4031,72.2815,72.3707,49308.0
2016-03-14 15:30:00,89.34,89.34,89.11,89.11,115400.0,72.3788,72.3788,72.1924,72.1924,115400.0
2016-03-15 09:30:00,88.47,88.56,88.36,88.4,36607.0,71.6739,71.7468,71.5848,71.6172,36607.0
2016-03-15 10:00:00,88.4,88.55,88.32,88.52,62777.0,71.6172,71.7387,71.5524,71.7144,62777.0
2016-03-15 10:30:00,88.56,88.62,88.38,88.43,43032.0,71.7468,71.7955,71.601,71.6415,43032.0
2016-03-15 11:00:00,88.43,88.54,88.37,88.51,46020.0,71.6415,71.7306,71.5929,71.7063,46020.0
2016-03-15 11:30:00,88.5,88.56,88.39,88.41,37577.0,71.6982,71.7468,71.6091,71.6253,37577.0
2016-03-15 12:00:00,88.41,88.47,88.35,88.47,55736.0,71.6253,71.6739,71.5767,71.6739,55736.0
2016-03-15 12:30:00,88.46,88.47,88.36,88.42,37156.0,71.6658,71.6739,71.5848,71.6334,37156.0
2016-03-15 13:00:00,88.39,88.62,88.39,88.6,37491.0,71.6091,71.7955,71.6091,71.7793,37491.0
2016-03-15 13:30:00,88.59,88.68,88.58,88.67,46165.0,71.7712,71.8441,71.7631,71.836,46165.0
2016-03-15 14:00:00,88.66,88.76,88.61,88.69,81584.0,71.8279,71.9089,71.7874,71.8522,81584.0
2016-03-15 14:30:00,88.69,88.72,88.57,88.6,100525.0,71.8522,71.8765,71.7549,71.7793,100525.0
2016-03-15 15:00:00,88.61,88.8,88.58,88.74,45793.0,71.7874,71.9413,71.7631,71.8927,45793.0
2016-03-15 15:30:00,88.74,88.86,88.66,88.84,69590.0,71.8927,71.9899,71.8279,71.9737,69590.0
2016-03-16 09:30:00,88.64,89.0,88.63,88.86,57900.0,71.8117,72.1033,71.8036,71.9899,57900.0
2016-03-16 10:00:00,88.9,88.96,88.82,88.86,41137.0,72.0223,72.0709,71.9575,71.9899,41137.0
2016-03-16 10:30:00,88.88,89.03,88.82,88.95,19647.0,72.0061,72.1276,71.9575,72.0628,19647.0
2016-03-16 11:00:00,88.96,89.04,88.94,88.94,20176.0,72.0709,72.1357,72.0547,72.0547,20176.0
2016-03-16 11:30:00,88.97,89.01,88.84,88.85,34341.0,72.079,72.1114,71.9737,71.9818,34341.0
2016-03-16 12:00:00,88.88,88.92,88.83,88.84,21678.0,72.0061,72.0385,71.9656,71.9737,21678.0
2016-03-16 12:30:00,88.85,88.86,88.69,88.74,50044.0,71.9818,71.9899,71.8522,71.8927,50044.0
2016-03-16 13:00:00,88.74,88.78,88.57,88.64,85001.0,71.8927,71.9251,71.7549,71.8117,85001.0
2016-03-16 13:30:00,88.63,88.73,88.6,88.66,28172.0,71.8036,71.8846,71.7793,71.8279,28172.0
2016-03-16 14:00:00,88.82,89.28,88.75,89.27,225384.0,71.9575,72.3302,71.9008,72.3221,225384.0
2016-03-16 14:30:00,89.26,89.52,89.07,89.09,122012.0,72.314,72.5246,72.16,72.1762,122012.0
2016-03-16 15:00:00,89.08,89.44,89.08,89.4,192137.0,72.1681,72.4598,72.1681,72.4274,192137.0
2016-03-16 15:30:00,89.38,89.52,89.29,89.35,106306.0,72.4112,72.5246,72.3383,72.3869,106306.0
2016-03-17 09:30:00,89.39,89.42,89.08,89.25,117937.0,72.4193,72.4436,72.1681,72.3059,117937.0
2016-03-17 10:00:00,89.28,89.45,89.2,89.45,51941.0,72.3302,72.4679,72.2653,72.4679,51941.0
2016-03-17 10:30:00,89.43,89.78,89.43,89.75,81742.0,72.4517,72.7352,72.4517,72.7109,81742.0
2016-03-17 11:00:00,89.78,89.94,89.7,89.89,60405.0,72.7352,72.8649,72.6704,72.8243,60405.0
2016-03-17 11:30:00,89.9,89.92,89.77,89.88,48815.0,72.8324,72.8487,72.7271,72.8162,48815.0
2016-03-17 12:00:00,89.9,90.02,89.82,90.01,50820.0,72.8324,72.9297,72.7676,72.9216,50820.0
2016-03-17 12:30:00,90.02,90.12,90.0,90.08,74520.0,72.9297,73.0107,72.9135,72.9783,74520.0
2016-03-17 13:00:00,90.07,90.12,89.94,90.04,61499.0,72.9702,73.0107,72.8649,72.9459,61499.0
2016-03-17 13:30:00,90.01,90.31,90.01,90.31,76882.0,72.9216,73.1646,72.9216,73.1646,76882.0
2016-03-17 14:00:00,90.28,90.43,90.24,90.34,74880.0,73.1403,73.2618,73.1079,73.1889,74880.0
2016-03-17 14:30:00,90.34,90.36,90.21,90.23,115835.0,73.1889,73.2051,73.0836,73.0998,115835.0
2016-03-17 15:00:00,90.24,90.35,90.19,90.32,67313.0,73.1079,73.197,73.0674,73.1727,67313.0
2016-03-17 15:30:00,90.32,90.36,90.15,90.16,105388.0,73.1727,73.2051,73.035,73.0431,105388.0
2016-03-18 09:30:00,90.43,90.85,90.43,90.82,154997.0,73.2618,73.6021,73.2618,73.5778,154997.0
2016-03-18 10:00:00,90.79,90.93,90.7,90.7,77173.0,73.5535,73.6669,73.4806,73.4806,77173.0
2016-03-18 10:30:00,90.74,90.8,90.63,90.75,82284.0,73.513,73.5616,73.4239,73.5211,82284.0
2016-03-18 11:00:00,90.74,90.84,90.67,90.67,149030.0,73.513,73.594,73.4563,73.4563,149030.0
2016-03-18 11:30:00,90.66,90.71,90.54,90.64,32487.0,73.4482,73.4887,73.3509,73.432,32487.0
2016-03-18 12:00:00,90.65,90.72,90.6,90.69,26725.0,73.4401,73.4968,73.3996,73.4725,26725.0
2016-03-18 12:30:00,90.65,90.66,90.59,90.63,25219.0,73.4401,73.4482,73.3915,73.4239,25219.0
2016-03-18 13:00:00,90.64,90.65,90.45,90.51,39430.0,73.432,73.4401,73.278,73.3266,39430.0
2016-03-18 13:30:00,90.54,90.59,90.43,90.57,30349.0,73.3509,73.3915,73.2618,73.3752,30349.0
2016-03-18 14:00:00,90.58,90.62,90.51,90.55,63997.0,73.3833,73.4158,73.3266,73.359,63997.0
2016-03-18 14:30:00,90.55,90.6,90.52,90.52,90281.0,73.359,73.3996,73.3347,73.3347,90281.0
2016-03-18 15:00:00,90.54,90.79,90.54,90.74,25898.0,73.3509,73.5535,73.3509,73.513,25898.0
2016-03-18 15:30:00,90.75,90.78,90.69,90.71,79868.0,73.5211,73.5454,73.4725,73.4887,79868.0
2016-03-21 09:30:00,90.6,90.81,90.56,90.76,98598.0,73.3996,73.5697,73.3671,73.5292,98598.0
2016-03-21 10:00:00,90.74,90.78,90.48,90.53,29937.0,73.513,73.5454,73.3023,73.3428,29937.0
2016-03-21 10:30:00,90.52,90.59,90.39,90.43,31961.0,73.3347,73.3915,73.2294,73.2618,31961.0
2016-03-21 11:00:00,90.43,90.7,90.43,90.64,67168.0,73.2618,73.4806,73.2618,73.432,67168.0
2016-03-21 11:30:00,90.68,90.76,90.58,90.61,67309.0,73.4644,73.5292,73.3833,73.4077,67309.0
2016-03-21 12:00:00,90.6,90.67,90.52,90.56,82855.0,73.3996,73.4563,73.3347,73.3671,82855.0
2016-03-21 12:30:00,90.57,90.63,90.51,90.61,35625.0,73.3752,73.4239,73.3266,73.4077,35625.0
2016-03-21 13:00:00,90.63,90.78,90.59,90.78,18559.0,73.4239,73.5454,73.3915,73.5454,18559.0
2016-03-21 13:30:00,90.78,90.78,90.7,90.77,20860.0,73.5454,73.5454,73.4806,73.5373,20860.0
2016-03-21 14:00:00,90.77,90.84,90.73,90.81,25923.0,73.5373,73.594,73.5049,73.5697,25923.0
2016-03-21 14:30:00,90.8,90.87,90.77,90.82,19712.0,73.5616,73.6183,73.5373,73.5778,19712.0
2016-03-21 15:00:00,90.84,90.84,90.74,90.76,50770.0,73.594,73.594,73.513,73.5292,50770.0
2016-03-21 15:30:00,90.76,90.77,90.67,90.73,152650.0,73.5292,73.5373,73.4563,73.5049,152650.0
2016-03-22 09:30:00,90.29,90.41,90.13,90.4,81417.0,73.1484,73.2456,73.0188,73.2375,81417.0
2016-03-22 10:00:00,90.42,90.52,90.33,90.51,91498.0,73.2537,73.3347,73.1808,73.3266,91498.0
2016-03-22 10:30:00,90.52,90.63,90.47,90.57,42119.0,73.3347,73.4239,73.2942,73.3752,42119.0
2016-03-22 11:00:00,90.56,90.68,90.54,90.63,26716.0,73.3671,73.4644,73.3509,73.4239,26716.0
2016-03-22 11:30:00,90.62,90.62,90.45,90.48,40211.0,73.4158,73.4158,73.278,73.3023,40211.0
2016-03-22 12:00:00,90.5,90.72,90.49,90.7,62566.0,73.3185,73.4968,73.3104,73.4806,62566.0
2016-03-22 12:30:00,90.7,90.84,90.65,90.84,85479.0,73.4806,73.594,73.4401,73.594,85479.0
2016-03-22 13:00:00,90.82,90.85,90.77,90.83,35995.0,73.5778,73.6021,73.5373,73.5859,35995.0
2016-03-22 13:30:00,90.83,90.86,90.72,90.76,45390.0,73.5859,73.6102,73.4968,73.5292,45390.0
2016-03-22 14:00:00,90.77,90.84,90.68,90.81,144226.0,73.5373,73.594,73.4644,73.5697,144226.0
2016-03-22 14:30:00,90.81,90.85,90.64,90.64,97544.0,73.5697,73.6021,73.432,73.432,97544.0
2016-03-22 15:00:00,90.62,90.65,90.45,90.51,111250.0,73.4158,73.4401,73.278,73.3266,111250.0
2016-03-22 15:30:00,90.52,90.58,90.47,90.53,84896.0,73.3347,73.3833,73.2942,73.3428,84896.0
2016-03-23 09:30:00,89.8,89.8,89.59,89.61,46296.0,73.1961,73.1961,73.0249,73.0412,46296.0
2016-03-23 10:00:00,89.62,89.7,89.5,89.66,45320.0,73.0494,73.1146,72.9516,73.082,45320.0
2016-03-23 10:30:00,89.65,89.79,89.47,89.6,87031.0,73.0738,73.188,72.9271,73.0331,87031.0
2016-03-23 11:00:00,89.58,89.64,89.42,89.45,50513.0,73.0168,73.0657,72.8864,72.9108,50513.0
2016-03-23 11:30:00,89.44,89.47,89.32,89.37,45943.0,72.9027,72.9271,72.8049,72.8456,45943.0
2016-03-23 12:00:00,89.39,89.56,89.39,89.56,22318.0,72.8619,73.0005,72.8619,73.0005,22318.0
2016-03-23 12:30:00,89.58,89.61,89.51,89.56,53779.0,73.0168,73.0412,72.9597,73.0005,53779.0
2016-03-23 13:00:00,89.55,89.59,89.47,89.49,24964.0,72.9923,73.0249,72.9271,72.9434,24964.0
2016-03-23 13:30:00,89.49,89.52,89.4,89.51,39863.0,72.9434,72.9679,72.8701,72.9597,39863.0
2016-03-23 14:00:00,89.5,89.62,89.43,89.44,32423.0,72.9516,73.0494,72.8945,72.9027,32423.0
2016-03-23 14:30:00,89.45,89.51,89.2,89.22,97589.0,72.9108,72.9597,72.707,72.7233,97589.0
2016-03-23 15:00:00,89.22,89.26,89.17,89.22,76986.0,72.7233,72.756,72.6826,72.7233,76986.0
2016-03-23 15:30:00,89.24,89.34,89.21,89.22,53401.0,72.7396,72.8212,72.7152,72.7233,53401.0
2016-03-24 09:30:00,88.63,88.63,88.37,88.62,93654.0,72.2424,72.2424,72.0305,72.2343,93654.0
2016-03-24 10:00:00,88.62,88.62,88.48,88.5,39837.0,72.2343,72.2343,72.1202,72.1365,39837.0
2016-03-24 10:30:00,88.51,88.75,88.5,88.75,26891.0,72.1446,72.3402,72.1365,72.3402,26891.0
2016-03-24 11:00:00,88.76,88.82,88.62,88.64,35821.0,72.3484,72.3973,72.2343,72.2506,35821.0
2016-03-24 11:30:00,88.64,88.72,88.59,88.71,30027.0,72.2506,72.3158,72.2098,72.3076,30027.0
2016-03-24 12:00:00,88.72,88.85,88.6,88.68,21679.0,72.3158,72.4218,72.218,72.2832,21679.0
2016-03-24 12:30:00,88.67,88.72,88.58,88.68,25320.0,72.275,72.3158,72.2017,72.2832,25320.0
2016-03-24 13:00:00,88.69,88.87,88.69,88.86,167079.0,72.2913,72.4381,72.2913,72.4299,167079.0
2016-03-24 13:30:00,88.85,88.89,88.78,88.87,44695.0,72.4218,72.4544,72.3647,72.4381,44695.0
2016-03-24 14:00:00,88.87,88.88,88.75,88.85,38531.0,72.4381,72.4462,72.3402,72.4218,38531.0
2016-03-24 14:30:00,88.86,89.01,88.83,88.94,70717.0,72.4299,72.5522,72.4055,72.4951,70717.0
2016-03-24 15:00:00,88.95,89.09,88.89,89.07,64108.0,72.5033,72.6174,72.4544,72.6011,64108.0
2016-03-24 15:30:00,89.06,89.14,89.01,89.14,142468.0,72.5929,72.6581,72.5522,72.6581,142468.0
2016-03-28 09:30:00,89.33,89.35,89.1,89.13,39873.0,72.813,72.8293,72.6255,72.65,39873.0
2016-03-28 10:00:00,89.15,89.22,89.03,89.11,35803.0,72.6663,72.7233,72.5685,72.6337,35803.0
2016-03-28 10:30:00,89.1,89.1,88.86,89.01,28818.0,72.6255,72.6255,72.4299,72.5522,28818.0
2016-03-28 11:00:00,89.03,89.11,88.91,89.02,29022.0,72.5685,72.6337,72.4707,72.5603,29022.0
2016-03-28 11:30:00,89.04,89.12,89.01,89.1,12145.0,72.5766,72.6418,72.5522,72.6255,12145.0
2016-03-28 12:00:00,89.11,89.15,89.01,89.12,47780.0,72.6337,72.6663,72.5522,72.6418,47780.0
2016-03-28 12:30:00,89.12,89.34,89.11,89.34,31817.0,72.6418,72.8212,72.6337,72.8212,31817.0
2016-03-28 13:00:00,89.32,89.36,89.27,89.28,39821.0,72.8049,72.8375,72.7641,72.7723,39821.0
2016-03-28 13:30:00,89.29,89.37,89.27,89.33,20053.0,72.7804,72.8456,72.7641,72.813,20053.0
2016-03-28 14:00:00,89.33,89.43,89.28,89.31,29479.0,72.813,72.8945,72.7723,72.7967,29479.0
2016-03-28 14:30:00,89.29,89.31,89.14,89.19,77115.0,72.7804,72.7967,72.6581,72.6989,77115.0
2016-03-28 15:00:00,89.19,89.37,89.18,89.27,41092.0,72.6989,72.8456,72.6907,72.7641,41092.0
2016-03-28 15:30:00,89.25,89.3,89.13,89.2,99706.0,72.7478,72.7886,72.65,72.707,99706.0
2016-03-29 09:30:00,88.94,88.94,88.62,88.83,45018.0,72.4951,72.4951,72.2343,72.4055,45018.0
2016-03-29 10:00:00,88.85,88.96,88.76,88.8,53945.0,72.4218,72.5114,72.3484,72.381,53945.0
2016-03-29 10:30:00,88.81,88.88,88.71,88.79,61824.0,72.3892,72.4462,72.3076,72.3729,61824.0
2016-03-29 11:00:00,88.8,88.87,88.7,88.79,62312.0,72.381,72.4381,72.2995,72.3729,62312.0
2016-03-29 11:30:00,88.78,88.9,88.77,88.83,119138.0,72.3647,72.4625,72.3566,72.4055,119138.0
2016-03-29 12:00:00,88.82,89.29,88.8,89.27,153982.0,72.3973,72.7804,72.381,72.7641,153982.0
2016-03-29 12:30:00,89.29,89.42,89.22,89.26,66423.0,72.7804,72.8864,72.7233,72.756,66423.0
2016-03-29 13:00:00,89.28,89.29,89.13,89.19,48918.0,72.7723,72.7804,72.65,72.6989,48918.0
2016-03-29 13:30:00,89.19,89.36,89.18,89.32,30052.0,72.6989,72.8375,72.6907,72.8049,30052.0
2016-03-29 14:00:00,89.33,89.6,89.32,89.6,89780.0,72.813,73.0331,72.8049,73.0331,89780.0
2016-03-29 14:30:00,89.6,89.66,89.57,89.63,49830.0,73.0331,73.082,73.0086,73.0575,49830.0
2016-03-29 15:00:00,89.62,89.76,89.58,89.75,79262.0,73.0494,73.1635,73.0168,73.1554,79262.0
2016-03-29 15:30:00,89.76,89.76,89.62,89.73,58410.0,73.1635,73.1635,73.0494,73.139,58410.0
2016-03-30 09:30:00,90.24,90.42,90.12,90.3,63805.0,73.5548,73.7015,73.4569,73.6037,63805.0
2016-03-30 10:00:00,90.31,90.33,90.18,90.2,46933.0,73.6118,73.6281,73.5058,73.5221,46933.0
2016-03-30 10:30:00,90.21,90.5,90.2,90.4,84731.0,73.5303,73.7667,73.5221,73.6852,84731.0
2016-03-30 11:00:00,90.41,90.5,90.23,90.24,35895.0,73.6933,73.7667,73.5466,73.5548,35895.0
2016-03-30 11:30:00,90.24,90.25,90.08,90.22,42530.0,73.5548,73.5629,73.4243,73.5384,42530.0
2016-03-30 12:00:00,90.21,90.29,90.14,90.16,23027.0,73.5303,73.5955,73.4732,73.4895,23027.0
2016-03-30 12:30:00,90.15,90.21,90.04,90.07,32038.0,73.4814,73.5303,73.3917,73.4162,32038.0
2016-03-30 13:00:00,90.07,90.09,89.95,89.98,65050.0,73.4162,73.4325,73.3184,73.3428,65050.0
2016-03-30 13:30:00,89.99,90.14,89.91,90.09,199203.0,73.351,73.4732,73.2858,73.4325,199203.0
2016-03-30 14:00:00,90.08,90.2,90.08,90.18,33458.0,73.4243,73.5221,73.4243,73.5058,33458.0
2016-03-30 14:30:00,90.2,90.21,90.11,90.19,20649.0,73.5221,73.5303,73.4488,73.514,20649.0
2016-03-30 15:00:00,90.18,90.3,90.18,90.27,68525.0,73.5058,73.6037,73.5058,73.5792,68525.0
2016-03-30 15:30:00,90.28,90.28,90.07,90.11,60730.0,73.5874,73.5874,73.4162,73.4488,60730.0
2016-03-31 09:30:00,90.09,90.3,90.08,90.16,38577.0,73.4325,73.6037,73.4243,73.4895,38577.0
2016-03-31 10:00:00,90.16,90.28,90.12,90.14,37068.0,73.4895,73.5874,73.4569,73.4732,37068.0
2016-03-31 10:30:00,90.13,90.19,90.07,90.11,43519.0,73.4651,73.514,73.4162,73.4488,43519.0
2016-03-31 11:00:00,90.1,90.23,90.1,90.15,30085.0,73.4406,73.5466,73.4406,73.4814,30085.0
2016-03-31 11:30:00,90.17,90.24,90.1,90.24,40765.0,73.4977,73.5548,73.4406,73.5548,40765.0
2016-03-31 12:00:00,90.23,90.27,90.21,90.26,43052.0,73.5466,73.5792,73.5303,73.5711,43052.0
2016-03-31 12:30:00,90.24,90.24,90.13,90.15,22234.0,73.5548,73.5548,73.4651,73.4814,22234.0
2016-03-31 13:00:00,90.16,90.17,90.11,90.15,54903.0,73.4895,73.4977,73.4488,73.4814,54903.0
2016-03-31 13:30:00,90.15,90.15,89.98,90.05,53137.0,73.4814,73.4814,73.3428,73.3999,53137.0
2016-03-31 14:00:00,90.04,90.04,89.88,89.89,89217.0,73.3917,73.3917,73.2613,73.2695,89217.0
2016-03-31 14:30:00,89.89,89.92,89.8,89.85,51093.0,73.2695,73.2939,73.1961,73.2369,51093.0
2016-03-31 15:00:00,89.84,89.99,89.81,89.94,122916.0,73.2287,73.351,73.2043,73.3102,122916.0
2016-03-31 15:30:00,89.97,90.08,89.84,89.91,163725.0,73.3347,73.4243,73.2287,73.2858,163725.0
2016-04-01 09:30:00,89.26,89.3,89.05,89.24,120815.0,72.756,72.7886,72.5848,72.7396,120815.0
2016-04-01 10:00:00,89.25,89.59,89.19,89.53,49158.0,72.7478,73.0249,72.6989,72.976,49158.0
2016-04-01 10:30:00,89.52,89.8,89.5,89.76,61569.0,72.9679,73.1961,72.9516,73.1635,61569.0
2016-04-01 11:00:00,89.78,89.86,89.7,89.72,52118.0,73.1798,73.245,73.1146,73.1309,52118.0
2016-04-01 11:30:00,89.72,89.89,89.68,89.73,26794.0,73.1309,73.2695,73.0983,73.139,26794.0
2016-04-01 12:00:00,89.77,89.8,89.61,89.69,54859.0,73.1717,73.1961,73.0412,73.1064,54859.0
2016-04-01 12:30:00,89.67,89.8,89.66,89.74,45450.0,73.0901,73.1961,73.082,73.1472,45450.0
2016-04-01 13:00:00,89.74,89.98,89.74,89.94,25459.0,73.1472,73.3428,73.1472,73.3102,25459.0
2016-04-01 13:30:00,89.96,90.05,89.92,89.99,57966.0,73.3265,73.3999,73.2939,73.351,57966.0
2016-04-01 14:00:00,89.97,90.08,89.94,89.95,67654.0,73.3347,73.4243,73.3102,73.3184,67654.0
2016-04-01 14:30:00,89.97,90.14,89.96,90.07,73803.0,73.3347,73.4732,73.3265,73.4162,73803.0
2016-04-01 15:00:00,90.07,90.17,90.07,90.13,74445.0,73.4162,73.4977,73.4162,73.4651,74445.0
2016-04-01 15:30:00,90.14,90.34,90.13,90.23,103899.0,73.4732,73.6363,73.4651,73.5466,103899.0
2016-04-04 09:30:00,90.22,90.29,89.97,90.29,62010.0,73.5384,73.5955,73.3347,73.5955,62010.0
2016-04-04 10:00:00,90.27,90.32,90.18,90.25,57760.0,73.5792,73.62,73.5058,73.5629,57760.0
2016-04-04 10:30:00,90.23,90.32,90.0,90.03,22730.0,73.5466,73.62,73.3591,73.3836,22730.0
2016-04-04 11:00:00,90.04,90.07,89.96,90.02,52714.0,73.3917,73.4162,73.3265,73.3754,52714.0
2016-04-04 11:30:00,90.03,90.07,89.96,90.04,28265.0,73.3836,73.4162,73.3265,73.3917,28265.0
2016-04-04 12:00:00,90.08,90.19,90.06,90.14,45161.0,73.4243,73.514,73.408,73.4732,45161.0
2016-04-04 12:30:00,90.12,90.17,90.09,90.14,23960.0,73.4569,73.4977,73.4325,73.4732,23960.0
2016-04-04 13:00:00,90.14,90.14,90.02,90.03,28127.0,73.4732,73.4732,73.3754,73.3836,28127.0
2016-04-04 13:30:00,90.04,90.04,89.9,89.9,16479.0,73.3917,73.3917,73.2776,73.2776,16479.0
2016-04-04 14:00:00,89.9,89.9,89.76,89.82,100176.0,73.2776,73.2776,73.1635,73.2124,100176.0
2016-04-04 14:30:00,89.82,89.95,89.81,89.89,69917.0,73.2124,73.3184,73.2043,73.2695,69917.0
2016-04-04 15:00:00,89.89,89.95,89.74,89.76,51583.0,73.2695,73.3184,73.1472,73.1635,51583.0
2016-04-04 15:30:00,89.74,89.89,89.73,89.89,96900.0,73.1472,73.2695,73.139,73.2695,96900.0
2016-04-05 09:30:00,89.37,89.43,88.98,89.16,83339.0,72.8456,72.8945,72.5277,72.6744,83339.0
2016-04-05 10:00:00,89.17,89.42,89.15,89.3,78918.0,72.6826,72.8864,72.6663,72.7886,78918.0
2016-04-05 10:30:00,89.25,89.3,89.0,89.03,37480.0,72.7478,72.7886,72.544,72.5685,37480.0
2016-04-05 11:00:00,89.02,89.28,89.01,89.21,70178.0,72.5603,72.7723,72.5522,72.7152,70178.0
2016-04-05 11:30:00,89.2,89.26,89.09,89.19,56781.0,72.707,72.756,72.6174,72.6989,56781.0
2016-04-05 12:00:00,89.17,89.26,89.03,89.11,56869.0,72.6826,72.756,72.5685,72.6337,56869.0
2016-04-05 12:30:00,89.1,89.2,89.05,89.07,58915.0,72.6255,72.707,72.5848,72.6011,58915.0
2016-04-05 13:00:00,89.06,89.13,88.97,89.13,61187.0,72.5929,72.65,72.5196,72.65,61187.0
2016-04-05 13:30:00,89.13,89.16,88.97,89.12,124078.0,72.65,72.6744,72.5196,72.6418,124078.0
2016-04-05 14:00:00,89.09,89.2,89.07,89.19,204330.0,72.6174,72.707,72.6011,72.6989,204330.0
2016-04-05 14:30:00,89.19,89.29,89.18,89.25,48216.0,72.6989,72.7804,72.6907,72.7478,48216.0
2016-04-05 15:00:00,89.25,89.26,89.06,89.08,70272.0,72.7478,72.756,72.5929,72.6092,70272.0
2016-04-05 15:30:00,89.07,89.13,88.82,88.95,116287.0,72.6011,72.65,72.3973,72.5033,116287.0
2016-04-06 09:30:00,89.08,89.1,88.72,88.84,100789.0,72.6092,72.6255,72.3158,72.4136,100789.0
2016-04-06 10:00:00,88.85,88.97,88.77,88.84,70904.0,72.4218,72.5196,72.3566,72.4136,70904.0
2016-04-06 10:30:00,88.85,89.26,88.74,89.26,86143.0,72.4218,72.756,72.3321,72.756,86143.0
2016-04-06 11:00:00,89.28,89.38,89.24,89.37,104892.0,72.7723,72.8538,72.7396,72.8456,104892.0
2016-04-06 11:30:00,89.38,89.53,89.36,89.49,101029.0,72.8538,72.976,72.8375,72.9434,101029.0
2016-04-06 12:00:00,89.5,89.52,89.39,89.45,64404.0,72.9516,72.9679,72.8619,72.9108,64404.0
2016-04-06 12:30:00,89.45,89.51,89.43,89.43,71324.0,72.9108,72.9597,72.8945,72.8945,71324.0
2016-04-06 13:00:00,89.44,89.59,89.44,89.51,20911.0,72.9027,73.0249,72.9027,72.9597,20911.0
2016-04-06 13:30:00,89.51,89.58,89.45,89.46,32063.0,72.9597,73.0168,72.9108,72.919,32063.0
2016-04-06 14:00:00,89.47,89.47,89.26,89.28,62368.0,72.9271,72.9271,72.756,72.7723,62368.0
2016-04-06 14:30:00,89.28,89.42,89.15,89.41,58233.0,72.7723,72.8864,72.6663,72.8782,58233.0
2016-04-06 15:00:00,89.4,89.67,89.36,89.63,95236.0,72.8701,73.0901,72.8375,73.0575,95236.0
2016-04-06 15:30:00,89.62,89.78,89.6,89.74,66330.0,73.0494,73.1798,73.0331,73.1472,66330.0
2016-04-07 09:30:00,89.18,89.32,89.1,89.28,29704.0,72.6907,72.8049,72.6255,72.7723,29704.0
2016-04-07 10:00:00,89.26,89.36,88.91,88.93,30439.0,72.756,72.8375,72.4707,72.487,30439.0
2016-04-07 10:30:00,88.9,89.08,88.89,89.04,51696.0,72.4625,72.6092,72.4544,72.5766,51696.0
2016-04-07 11:00:00,89.04,89.04,88.84,88.92,77781.0,72.5766,72.5766,72.4136,72.4788,77781.0
2016-04-07 11:30:00,88.94,89.03,88.9,88.96,24676.0,72.4951,72.5685,72.4625,72.5114,24676.0
2016-04-07 12:00:00,88.98,88.99,88.75,88.81,23043.0,72.5277,72.5359,72.3402,72.3892,23043.0
2016-04-07 12:30:00,88.81,88.91,88.75,88.9,20339.0,72.3892,72.4707,72.3402,72.4625,20339.0
2016-04-07 13:00:00,88.88,89.01,88.87,88.92,25616.0,72.4462,72.5522,72.4381,72.4788,25616.0
2016-04-07 13:30:00,88.93,88.97,88.62,88.63,53707.0,72.487,72.5196,72.2343,72.2424,53707.0
2016-04-07 14:00:00,88.63,88.63,88.36,88.5,115087.0,72.2424,72.2424,72.0224,72.1365,115087.0
2016-04-07 14:30:00,88.5,88.57,88.3,88.33,142040.0,72.1365,72.1935,71.9735,71.9979,142040.0
2016-04-07 15:00:00,88.31,88.61,88.3,88.58,128646.0,71.9816,72.2261,71.9735,72.2017,128646.0
2016-04-07 15:30:00,88.59,88.72,88.51,88.69,283481.0,72.2098,72.3158,72.1446,72.2913,283481.0
2016-04-08 09:30:00,89.33,89.51,89.27,89.5,33094.0,72.813,72.9597,72.7641,72.9516,33094.0
2016-04-08 10:00:00,89.51,89.63,89.49,89.55,55855.0,72.9597,73.0575,72.9434,72.9923,55855.0
2016-04-08 10:30:00,89.59,89.64,89.49,89.49,41857.0,73.0249,73.0657,72.9434,72.9434,41857.0
2016-04-08 11:00:00,89.49,89.57,89.37,89.46,26573.0,72.9434,73.0086,72.8456,72.919,26573.0
2016-04-08 11:30:00,89.44,89.45,89.16,89.27,20525.0,72.9027,72.9108,72.6744,72.7641,20525.0
2016-04-08 12:00:00,89.27,89.37,89.22,89.22,46428.0,72.7641,72.8456,72.7233,72.7233,46428.0
2016-04-08 12:30:00,89.2,89.32,89.15,89.28,22507.0,72.707,72.8049,72.6663,72.7723,22507.0
2016-04-08 13:00:00,89.28,89.28,89.09,89.12,28404.0,72.7723,72.7723,72.6174,72.6418,28404.0
2016-04-08 13:30:00,89.1,89.3,89.09,89.3,26630.0,72.6255,72.7886,72.6174,72.7886,26630.0
2016-04-08 14:00:00,89.32,89.35,89.23,89.29,39216.0,72.8049,72.8293,72.7315,72.7804,39216.0
2016-04-08 14:30:00,89.3,89.3,89.03,89.09,41497.0,72.7886,72.7886,72.5685,72.6174,41497.0
2016-04-08 15:00:00,89.08,89.12,88.88,88.95,45017.0,72.6092,72.6418,72.4462,72.5033,45017.0
2016-04-08 15:30:00,88.93,89.1,88.84,89.1,78619.0,72.487,72.6255,72.4136,72.6255,78619.0
2016-04-11 09:30:00,89.39,89.76,89.39,89.7,151637.0,72.8619,73.1635,72.8619,73.1146,151637.0
2016-04-11 10:00:00,89.71,89.85,89.69,89.71,67695.0,73.1227,73.2369,73.1064,73.1227,67695.0
2016-04-11 10:30:00,89.74,89.74,89.4,89.4,43234.0,73.1472,73.1472,72.8701,72.8701,43234.0
2016-04-11 11:00:00,89.35,89.47,89.34,89.41,20727.0,72.8293,72.9271,72.8212,72.8782,20727.0
2016-04-11 11:30:00,89.39,89.39,89.22,89.39,29731.0,72.8619,72.8619,72.7233,72.8619,29731.0
2016-04-11 12:00:00,89.4,89.51,89.35,89.43,18392.0,72.8701,72.9597,72.8293,72.8945,18392.0
2016-04-11 12:30:00,89.45,89.55,89.35,89.53,18294.0,72.9108,72.9923,72.8293,72.976,18294.0
2016-04-11 13:00:00,89.55,89.64,89.47,89.49,21699.0,72.9923,73.0657,72.9271,72.9434,21699.0
2016-04-11 13:30:00,89.49,89.55,89.42,89.45,31184.0,72.9434,72.9923,72.8864,72.9108,31184.0
2016-04-11 14:00:00,89.46,89.53,89.36,89.43,55598.0,72.919,72.976,72.8375,72.8945,55598.0
2016-04-11 14:30:00,89.39,89.56,89.36,89.5,54376.0,72.8619,73.0005,72.8375,72.9516,54376.0
2016-04-11 15:00:00,89.51,89.52,89.21,89.21,55353.0,72.9597,72.9679,72.7152,72.7152,55353.0
2016-04-11 15:30:00,89.21,89.22,89.01,89.01,86038.0,72.7152,72.7233,72.5522,72.5522,86038.0
2016-04-12 09:30:00,89.15,89.53,89.15,89.43,33129.0,72.6663,72.976,72.6663,72.8945,33129.0
2016-04-12 10:00:00,89.43,89.45,89.05,89.11,29059.0,72.8945,72.9108,72.5848,72.6337,29059.0
2016-04-12 10:30:00,89.1,89.61,89.1,89.61,43822.0,72.6255,73.0412,72.6255,73.0412,43822.0
2016-04-12 11:00:00,89.6,89.85,89.54,89.81,24790.0,73.0331,73.2369,72.9842,73.2043,24790.0
2016-04-12 11:30:00,89.82,89.91,89.8,89.81,15215.0,73.2124,73.2858,73.1961,73.2043,15215.0
2016-04-12 12:00:00,89.81,89.86,89.72,89.84,55054.0,73.2043,73.245,73.1309,73.2287,55054.0
2016-04-12 12:30:00,89.85,90.0,89.85,89.96,13061.0,73.2369,73.3591,73.2369,73.3265,13061.0
2016-04-12 13:00:00,89.92,89.97,89.85,89.89,22901.0,73.2939,73.3347,73.2369,73.2695,22901.0
2016-04-12 13:30:00,89.91,89.97,89.84,89.95,45120.0,73.2858,73.3347,73.2287,73.3184,45120.0
2016-04-12 14:00:00,89.94,90.05,89.9,89.95,103252.0,73.3102,73.3999,73.2776,73.3184,103252.0
2016-04-12 14:30:00,89.96,90.07,89.95,90.06,124335.0,73.3265,73.4162,73.3184,73.408,124335.0
2016-04-12 15:00:00,90.06,90.19,90.02,90.07,176988.0,73.408,73.514,73.3754,73.4162,176988.0
2016-04-12 15:30:00,90.07,90.14,89.91,90.03,221222.0,73.4162,73.4732,73.2858,73.3836,221222.0
2016-04-13 09:30:00,90.56,90.75,90.56,90.65,22996.0,73.8156,73.9705,73.8156,73.8889,22996.0
2016-04-13 10:00:00,90.66,90.68,90.59,90.65,25051.0,73.8971,73.9134,73.84,73.8889,25051.0
2016-04-13 10:30:00,90.67,90.79,90.48,90.66,22231.0,73.9052,74.0031,73.7504,73.8971,22231.0
2016-04-13 11:00:00,90.62,90.8,90.61,90.8,36376.0,73.8645,74.0112,73.8563,74.0112,36376.0
2016-04-13 11:30:00,90.81,90.97,90.81,90.94,42972.0,74.0194,74.1498,74.0194,74.1253,42972.0
2016-04-13 12:00:00,90.93,90.95,90.76,90.83,48430.0,74.1172,74.1335,73.9786,74.0357,48430.0
2016-04-13 12:30:00,90.83,90.93,90.8,90.88,28165.0,74.0357,74.1172,74.0112,74.0764,28165.0
2016-04-13 13:00:00,90.88,90.92,90.79,90.89,31811.0,74.0764,74.109,74.0031,74.0846,31811.0
2016-04-13 13:30:00,90.91,91.06,90.88,91.05,176692.0,74.1009,74.2231,74.0764,74.215,176692.0
2016-04-13 14:00:00,91.05,91.12,90.94,90.94,43647.0,74.215,74.272,74.1253,74.1253,43647.0
2016-04-13 14:30:00,90.96,91.03,90.94,90.95,43348.0,74.1416,74.1987,74.1253,74.1335,43348.0
2016-04-13 15:00:00,90.93,91.06,90.93,91.02,50212.0,74.1172,74.2231,74.1172,74.1905,50212.0
2016-04-13 15:30:00,91.02,91.13,91.01,91.09,61618.0,74.1905,74.2802,74.1824,74.2476,61618.0
2016-04-14 09:30:00,91.08,91.14,90.88,90.92,32044.0,74.2394,74.2883,74.0764,74.109,32044.0
2016-04-14 10:00:00,90.93,91.11,90.9,91.08,22405.0,74.1172,74.2639,74.0927,74.2394,22405.0
2016-04-14 10:30:00,91.11,91.14,90.99,91.08,31581.0,74.2639,74.2883,74.1661,74.2394,31581.0
2016-04-14 11:00:00,91.07,91.21,91.06,91.17,28026.0,74.2313,74.3454,74.2231,74.3128,28026.0
2016-04-14 11:30:00,91.17,91.31,91.17,91.25,93420.0,74.3128,74.4269,74.3128,74.378,93420.0
2016-04-14 12:00:00,91.26,91.31,91.22,91.26,37655.0,74.3862,74.4269,74.3536,74.3862,37655.0
2016-04-14 12:30:00,91.26,91.32,91.18,91.29,28056.0,74.3862,74.4351,74.3209,74.4106,28056.0
2016-04-14 13:00:00,91.28,91.33,91.18,91.19,27801.0,74.4025,74.4432,74.3209,74.3291,27801.0
2016-04-14 13:30:00,91.21,91.23,91.14,91.17,20834.0,74.3454,74.3617,74.2883,74.3128,20834.0
2016-04-14 14:00:00,91.17,91.31,91.12,91.25,63090.0,74.3128,74.4269,74.272,74.378,63090.0
2016-04-14 14:30:00,91.25,91.25,91.12,91.17,83947.0,74.378,74.378,74.272,74.3128,83947.0
2016-04-14 15:00:00,91.18,91.23,91.12,91.17,180883.0,74.3209,74.3617,74.272,74.3128,180883.0
2016-04-14 15:30:00,91.16,91.24,91.12,91.16,50476.0,74.3046,74.3699,74.272,74.3046,50476.0
2016-04-15 09:30:00,91.2,91.25,91.01,91.05,56455.0,74.3372,74.378,74.1824,74.215,56455.0
2016-04-15 10:00:00,91.05,91.06,90.87,91.02,39738.0,74.215,74.2231,74.0683,74.1905,39738.0
2016-04-15 10:30:00,91.02,91.12,90.98,90.98,42767.0,74.1905,74.272,74.1579,74.1579,42767.0
2016-04-15 11:00:00,90.98,91.12,90.98,91.07,27136.0,74.1579,74.272,74.1579,74.2313,27136.0
2016-04-15 11:30:00,91.08,91.09,91.03,91.04,17643.0,74.2394,74.2476,74.1987,74.2068,17643.0
2016-04-15 12:00:00,91.04,91.07,91.02,91.06,81383.0,74.2068,74.2313,74.1905,74.2231,81383.0
2016-04-15 12:30:00,91.06,91.06,90.94,90.95,18122.0,74.2231,74.2231,74.1253,74.1335,18122.0
2016-04-15 13:00:00,90.95,90.98,90.92,90.97,22000.0,74.1335,74.1579,74.109,74.1498,22000.0
2016-04-15 13:30:00,90.95,90.95,90.84,90.89,109195.0,74.1335,74.1335,74.0438,74.0846,109195.0
2016-04-15 14:00:00,90.89,90.93,90.83,90.91,29707.0,74.0846,74.1172,74.0357,74.1009,29707.0
2016-04-15 14:30:00,90.91,91.0,90.91,91.0,34168.0,74.1009,74.1742,74.1009,74.1742,34168.0
2016-04-15 15:00:00,90.99,91.01,90.95,90.99,28515.0,74.1661,74.1824,74.1335,74.1661,28515.0
2016-04-15 15:30:00,91.0,91.02,90.91,90.97,113143.0,74.1742,74.1905,74.1009,74.1498,113143.0
2016-04-18 09:30:00,90.59,90.98,90.51,90.94,22749.0,73.84,74.1579,73.7748,74.1253,22749.0
2016-04-18 10:00:00,90.98,91.21,90.95,91.2,53872.0,74.1579,74.3454,74.1335,74.3372,53872.0
2016-04-18 10:30:00,91.22,91.33,91.18,91.28,34442.0,74.3536,74.4432,74.3209,74.4025,34442.0
2016-04-18 11:00:00,91.25,91.43,91.22,91.39,25003.0,74.378,74.5247,74.3536,74.4921,25003.0
2016-04-18 11:30:00,91.4,91.48,91.37,91.46,23548.0,74.5003,74.5655,74.4758,74.5492,23548.0
2016-04-18 12:00:00,91.48,91.57,91.45,91.55,20677.0,74.5655,74.6388,74.541,74.6225,20677.0
2016-04-18 12:30:00,91.54,91.63,91.54,91.54,27550.0,74.6144,74.6877,74.6144,74.6144,27550.0
2016-04-18 13:00:00,91.54,91.54,91.42,91.48,23438.0,74.6144,74.6144,74.5166,74.5655,23438.0
2016-04-18 13:30:00,91.5,91.55,91.45,91.51,29169.0,74.5818,74.6225,74.541,74.5899,29169.0
2016-04-18 14:00:00,91.5,91.55,91.41,91.49,26052.0,74.5818,74.6225,74.5084,74.5736,26052.0
2016-04-18 14:30:00,91.48,91.64,91.47,91.55,27622.0,74.5655,74.6959,74.5573,74.6225,27622.0
2016-04-18 15:00:00,91.56,91.58,91.51,91.56,37384.0,74.6307,74.647,74.5899,74.6307,37384.0
2016-04-18 15:30:00,91.55,91.64,91.54,91.63,43300.0,74.6225,74.6959,74.6144,74.6877,43300.0
2016-04-19 09:30:00,91.89,92.38,91.86,92.38,108273.0,74.8997,75.2991,74.8752,75.2991,108273.0
2016-04-19 10:00:00,92.38,92.47,92.32,92.32,61350.0,75.2991,75.3724,75.2502,75.2502,61350.0
2016-04-19 10:30:00,92.34,92.41,92.23,92.4,60813.0,75.2665,75.3235,75.1768,75.3154,60813.0
2016-04-19 11:00:00,92.39,92.45,92.26,92.27,20344.0,75.3072,75.3561,75.2013,75.2094,20344.0
2016-04-19 11:30:00,92.28,92.36,92.11,92.16,31692.0,75.2176,75.2828,75.079,75.1197,31692.0
2016-04-19 12:00:00,92.13,92.16,91.97,92.1,28861.0,75.0953,75.1197,74.9649,75.0708,28861.0
2016-04-19 12:30:00,92.09,92.09,91.98,92.08,11704.0,75.0627,75.0627,74.973,75.0545,11704.0
2016-04-19 13:00:00,92.07,92.21,92.06,92.16,27302.0,75.0464,75.1605,75.0382,75.1197,27302.0
2016-04-19 13:30:00,92.17,92.27,92.13,92.25,18628.0,75.1279,75.2094,75.0953,75.1931,18628.0
2016-04-19 14:00:00,92.26,92.31,92.22,92.24,36925.0,75.2013,75.242,75.1687,75.185,36925.0
2016-04-19 14:30:00,92.24,92.32,92.21,92.24,26339.0,75.185,75.2502,75.1605,75.185,26339.0
2016-04-19 15:00:00,92.23,92.39,92.21,92.34,66253.0,75.1768,75.3072,75.1605,75.2665,66253.0
2016-04-19 15:30:00,92.36,92.39,92.3,92.38,58055.0,75.2828,75.3072,75.2339,75.2991,58055.0
2016-04-20 09:30:00,92.45,92.53,92.42,92.5,32080.0,75.3561,75.4213,75.3317,75.3969,32080.0
2016-04-20 10:00:00,92.47,92.53,92.35,92.39,155997.0,75.3724,75.4213,75.2746,75.3072,155997.0
2016-04-20 10:30:00,92.41,92.51,92.26,92.48,100903.0,75.3235,75.405,75.2013,75.3806,100903.0
2016-04-20 11:00:00,92.47,92.65,92.41,92.64,25122.0,75.3724,75.5191,75.3235,75.511,25122.0
2016-04-20 11:30:00,92.6,92.71,92.58,92.63,22888.0,75.4784,75.5681,75.4621,75.5028,22888.0
2016-04-20 12:00:00,92.63,92.65,92.57,92.62,27585.0,75.5028,75.5191,75.4539,75.4947,27585.0
2016-04-20 12:30:00,92.62,92.75,92.6,92.72,47651.0,75.4947,75.6007,75.4784,75.5762,47651.0
2016-04-20 13:00:00,92.75,92.77,92.66,92.73,30578.0,75.6007,75.617,75.5273,75.5844,30578.0
2016-04-20 13:30:00,92.76,92.87,92.75,92.82,30659.0,75.6088,75.6985,75.6007,75.6577,30659.0
2016-04-20 14:00:00,92.81,92.9,92.78,92.88,25152.0,75.6496,75.7229,75.6251,75.7066,25152.0
2016-04-20 14:30:00,92.87,92.96,92.87,92.95,93676.0,75.6985,75.7718,75.6985,75.7637,93676.0
2016-04-20 15:00:00,92.94,92.97,92.78,92.8,41591.0,75.7555,75.78,75.6251,75.6414,41591.0
2016-04-20 15:30:00,92.78,92.8,92.58,92.59,52740.0,75.6251,75.6414,75.4621,75.4702,52740.0
2016-04-21 09:30:00,92.6,92.7,92.31,92.33,42575.0,75.4784,75.5599,75.242,75.2583,42575.0
2016-04-21 10:00:00,92.3,92.47,92.22,92.35,132802.0,75.2339,75.3724,75.1687,75.2746,132802.0
2016-04-21 10:30:00,92.36,92.54,92.29,92.41,247714.0,75.2828,75.4295,75.2257,75.3235,247714.0
2016-04-21 11:00:00,92.42,92.49,92.33,92.41,66696.0,75.3317,75.3887,75.2583,75.3235,66696.0
2016-04-21 11:30:00,92.41,92.43,92.24,92.25,102516.0,75.3235,75.3398,75.185,75.1931,102516.0
2016-04-21 12:00:00,92.24,92.3,92.2,92.29,17615.0,75.185,75.2339,75.1523,75.2257,17615.0
2016-04-21 12:30:00,92.3,92.36,92.21,92.24,22555.0,75.2339,75.2828,75.1605,75.185,22555.0
2016-04-21 13:00:00,92.23,92.33,92.12,92.12,19519.0,75.1768,75.2583,75.0871,75.0871,19519.0
2016-04-21 13:30:00,92.11,92.17,91.98,92.02,23006.0,75.079,75.1279,74.973,75.0056,23006.0
2016-04-21 14:00:00,92.01,92.07,91.97,91.98,43149.0,74.9975,75.0464,74.9649,74.973,43149.0
2016-04-21 14:30:00,91.97,91.98,91.83,91.98,27571.0,74.9649,74.973,74.8508,74.973,27571.0
2016-04-21 15:00:00,92.01,92.07,91.88,91.88,35262.0,74.9975,75.0464,74.8915,74.8915,35262.0
2016-04-21 15:30:00,91.87,92.05,91.87,91.95,61947.0,74.8834,75.0301,74.8834,74.9486,61947.0
2016-04-22 09:30:00,92.11,92.59,92.1,92.59,151505.0,75.079,75.4702,75.0708,75.4702,151505.0
2016-04-22 10:00:00,92.6,92.65,92.48,92.5,72862.0,75.4784,75.5191,75.3806,75.3969,72862.0
2016-04-22 10:30:00,92.52,92.6,92.19,92.21,49621.0,75.4132,75.4784,75.1442,75.1605,49621.0
2016-04-22 11:00:00,92.23,92.31,92.2,92.29,40354.0,75.1768,75.242,75.1523,75.2257,40354.0
2016-04-22 11:30:00,92.29,92.4,92.28,92.35,60491.0,75.2257,75.3154,75.2176,75.2746,60491.0
2016-04-22 12:00:00,92.37,92.37,92.18,92.18,27267.0,75.2909,75.2909,75.136,75.136,27267.0
2016-04-22 12:30:00,92.17,92.27,92.17,92.21,17777.0,75.1279,75.2094,75.1279,75.1605,17777.0
2016-04-22 13:00:00,92.24,92.31,92.16,92.21,22061.0,75.185,75.242,75.1197,75.1605,22061.0
2016-04-22 13:30:00,92.22,92.51,92.21,92.44,26615.0,75.1687,75.405,75.1605,75.348,26615.0
2016-04-22 14:00:00,92.44,92.6,92.44,92.58,164928.0,75.348,75.4784,75.348,75.4621,164928.0
2016-04-22 14:30:00,92.6,92.6,92.52,92.55,32576.0,75.4784,75.4784,75.4132,75.4376,32576.0
2016-04-22 15:00:00,92.55,92.56,92.4,92.51,43475.0,75.4376,75.4458,75.3154,75.405,43475.0
2016-04-22 15:30:00,92.5,92.56,92.44,92.55,48008.0,75.3969,75.4458,75.348,75.4376,48008.0
2016-04-25 09:30:00,92.19,92.27,91.97,92.06,44548.0,75.1442,75.2094,74.9649,75.0382,44548.0
2016-04-25 10:00:00,92.05,92.11,91.8,91.81,73059.0,75.0301,75.079,74.8263,74.8345,73059.0
2016-04-25 10:30:00,91.82,91.89,91.78,91.84,28910.0,74.8426,74.8997,74.81,74.8589,28910.0
2016-04-25 11:00:00,91.83,91.98,91.76,91.97,37004.0,74.8508,74.973,74.7937,74.9649,37004.0
2016-04-25 11:30:00,91.97,91.97,91.84,91.88,19199.0,74.9649,74.9649,74.8589,74.8915,19199.0
2016-04-25 12:00:00,91.87,91.91,91.81,91.89,12791.0,74.8834,74.916,74.8345,74.8997,12791.0
2016-04-25 12:30:00,91.89,92.1,91.85,92.08,25756.0,74.8997,75.0708,74.8671,75.0545,25756.0
2016-04-25 13:00:00,92.1,92.17,92.06,92.08,33999.0,75.0708,75.1279,75.0382,75.0545,33999.0
2016-04-25 13:30:00,92.06,92.08,91.99,92.03,24199.0,75.0382,75.0545,74.9812,75.0138,24199.0
2016-04-25 14:00:00,92.01,92.06,91.89,91.97,24552.0,74.9975,75.0382,74.8997,74.9649,24552.0
2016-04-25 14:30:00,91.97,92.03,91.91,92.0,69835.0,74.9649,75.0138,74.916,74.9893,69835.0
2016-04-25 15:00:00,92.0,92.01,91.9,92.01,43201.0,74.9893,74.9975,74.9078,74.9975,43201.0
2016-04-25 15:30:00,92.01,92.21,91.98,92.2,51605.0,74.9975,75.1605,74.973,75.1523,51605.0
2016-04-26 09:30:00,92.4,92.62,92.36,92.62,27130.0,75.3154,75.4947,75.2828,75.4947,27130.0
2016-04-26 10:00:00,92.63,92.68,92.35,92.36,41665.0,75.5028,75.5436,75.2746,75.2828,41665.0
2016-04-26 10:30:00,92.35,92.42,92.3,92.31,36962.0,75.2746,75.3317,75.2339,75.242,36962.0
2016-04-26 11:00:00,92.31,92.48,92.24,92.45,44901.0,75.242,75.3806,75.185,75.3561,44901.0
2016-04-26 11:30:00,92.45,92.58,92.43,92.55,23344.0,75.3561,75.4621,75.3398,75.4376,23344.0
2016-04-26 12:00:00,92.55,92.63,92.55,92.6,17337.0,75.4376,75.5028,75.4376,75.4784,17337.0
2016-04-26 12:30:00,92.61,92.62,92.51,92.51,35320.0,75.4865,75.4947,75.405,75.405,35320.0
2016-04-26 13:00:00,92.54,92.54,92.45,92.51,16513.0,75.4295,75.4295,75.3561,75.405,16513.0
2016-04-26 13:30:00,92.53,92.54,92.4,92.44,22673.0,75.4213,75.4295,75.3154,75.348,22673.0
2016-04-26 14:00:00,92.45,92.62,92.44,92.49,45018.0,75.3561,75.4947,75.348,75.3887,45018.0
2016-04-26 14:30:00,92.47,92.61,92.47,92.52,43511.0,75.3724,75.4865,75.3724,75.4132,43511.0
2016-04-26 15:00:00,92.53,92.57,92.41,92.49,43100.0,75.4213,75.4539,75.3235,75.3887,43100.0
2016-04-26 15:30:00,92.51,92.66,92.5,92.63,66098.0,75.405,75.5273,75.3969,75.5028,66098.0
2016-04-27 09:30:00,92.64,93.01,92.63,92.99,58853.0,75.511,75.8126,75.5028,75.7963,58853.0
2016-04-27 10:00:00,93.03,93.04,92.89,92.91,45301.0,75.8289,75.837,75.7148,75.7311,45301.0
2016-04-27 10:30:00,92.91,92.91,92.64,92.66,68573.0,75.7311,75.7311,75.511,75.5273,68573.0
2016-04-27 11:00:00,92.67,92.83,92.62,92.82,89952.0,75.5354,75.6659,75.4947,75.6577,89952.0
2016-04-27 11:30:00,92.84,92.98,92.83,92.98,35091.0,75.674,75.7881,75.6659,75.7881,35091.0
2016-04-27 12:00:00,92.98,93.02,92.88,93.01,29950.0,75.7881,75.8207,75.7066,75.8126,29950.0
2016-04-27 12:30:00,93.0,93.02,92.92,92.95,21506.0,75.8044,75.8207,75.7392,75.7637,21506.0
2016-04-27 13:00:00,92.96,92.99,92.89,92.91,37839.0,75.7718,75.7963,75.7148,75.7311,37839.0
2016-04-27 13:30:00,92.91,93.04,92.9,92.94,35661.0,75.7311,75.837,75.7229,75.7555,35661.0
2016-04-27 14:00:00,92.91,93.34,92.83,93.21,59982.0,75.7311,76.0816,75.6659,75.9756,59982.0
2016-04-27 14:30:00,93.2,93.22,93.05,93.18,55158.0,75.9675,75.9838,75.8452,75.9511,55158.0
2016-04-27 15:00:00,93.18,93.43,93.15,93.38,37258.0,75.9511,76.1549,75.9267,76.1142,37258.0
2016-04-27 15:30:00,93.39,93.43,93.19,93.24,95589.0,76.1223,76.1549,75.9593,76.0001,95589.0
2016-04-28 09:30:00,92.61,92.87,92.46,92.86,51612.0,75.4865,75.6985,75.3643,75.6903,51612.0
2016-04-28 10:00:00,92.84,93.02,92.78,92.84,58738.0,75.674,75.8207,75.6251,75.674,58738.0
2016-04-28 10:30:00,92.89,93.04,92.83,93.02,67830.0,75.7148,75.837,75.6659,75.8207,67830.0
2016-04-28 11:00:00,93.04,93.16,93.01,93.14,90182.0,75.837,75.9348,75.8126,75.9185,90182.0
2016-04-28 11:30:00,93.16,93.21,93.11,93.11,41858.0,75.9348,75.9756,75.8941,75.8941,41858.0
2016-04-28 12:00:00,93.13,93.17,93.06,93.12,397402.0,75.9104,75.943,75.8533,75.9022,397402.0
2016-04-28 12:30:00,93.12,93.28,93.09,93.26,45545.0,75.9022,76.0327,75.8778,76.0164,45545.0
2016-04-28 13:00:00,93.27,93.27,93.03,93.08,35693.0,76.0245,76.0245,75.8289,75.8696,35693.0
2016-04-28 13:30:00,93.09,93.18,93.08,93.14,45357.0,75.8778,75.9511,75.8696,75.9185,45357.0
2016-04-28 14:00:00,93.14,93.16,93.03,93.08,36712.0,75.9185,75.9348,75.8289,75.8696,36712.0
2016-04-28 14:30:00,93.08,93.1,92.85,92.88,62760.0,75.8696,75.8859,75.6822,75.7066,62760.0
2016-04-28 15:00:00,92.87,92.88,92.16,92.17,142366.0,75.6985,75.7066,75.1197,75.1279,142366.0
2016-04-28 15:30:00,92.18,92.48,92.17,92.39,150600.0,75.136,75.3806,75.1279,75.3072,150600.0
2016-04-29 09:30:00,92.07,92.19,91.71,91.72,31343.0,75.0464,75.1442,74.7529,74.7611,31343.0
2016-04-29 10:00:00,91.7,91.94,91.56,91.9,39282.0,74.7448,74.9404,74.6307,74.9078,39282.0
2016-04-29 10:30:00,91.93,92.06,91.63,91.7,27580.0,74.9323,75.0382,74.6877,74.7448,27580.0
2016-04-29 11:00:00,91.69,91.78,91.47,91.48,54142.0,74.7366,74.81,74.5573,74.5655,54142.0
2016-04-29 11:30:00,91.46,91.48,91.24,91.46,35003.0,74.5492,74.5655,74.3699,74.5492,35003.0
2016-04-29 12:00:00,91.44,91.49,91.29,91.46,69571.0,74.5329,74.5736,74.4106,74.5492,69571.0
2016-04-29 12:30:00,91.47,91.61,91.42,91.47,35936.0,74.5573,74.6714,74.5166,74.5573,35936.0
2016-04-29 13:00:00,91.46,91.68,91.46,91.59,54134.0,74.5492,74.7285,74.5492,74.6551,54134.0
2016-04-29 13:30:00,91.61,91.61,91.29,91.3,30872.0,74.6714,74.6714,74.4106,74.4188,30872.0
2016-04-29 14:00:00,91.3,91.47,91.17,91.45,45280.0,74.4188,74.5573,74.3128,74.541,45280.0
2016-04-29 14:30:00,91.43,91.43,91.25,91.28,51168.0,74.5247,74.5247,74.378,74.4025,51168.0
2016-04-29 15:00:00,91.27,91.6,91.27,91.5,65098.0,74.3943,74.6633,74.3943,74.5818,65098.0
2016-04-29 15:30:00,91.49,92.0,91.49,91.79,89493.0,74.5736,74.9893,74.5736,74.8182,89493.0
2016-05-02 09:30:00,92.07,92.07,91.73,91.86,15837.0,75.0464,75.0464,74.7693,74.8752,15837.0
2016-05-02 10:00:00,91.87,92.18,91.78,92.11,225447.0,74.8834,75.136,74.81,75.079,225447.0
2016-05-02 10:30:00,92.11,92.14,91.93,91.99,34379.0,75.079,75.1034,74.9323,74.9812,34379.0
2016-05-02 11:00:00,92.03,92.29,92.01,92.15,28762.0,75.0138,75.2257,74.9975,75.1116,28762.0
2016-05-02 11:30:00,92.13,92.23,92.0,92.04,57410.0,75.0953,75.1768,74.9893,75.0219,57410.0
2016-05-02 12:00:00,91.99,92.05,91.96,92.0,22643.0,74.9812,75.0301,74.9567,74.9893,22643.0
2016-05-02 12:30:00,92.0,92.19,92.0,92.18,16488.0,74.9893,75.1442,74.9893,75.136,16488.0
2016-05-02 13:00:00,92.2,92.36,92.18,92.36,29977.0,75.1523,75.2828,75.136,75.2828,29977.0
2016-05-02 13:30:00,92.37,92.4,92.31,92.32,54615.0,75.2909,75.3154,75.242,75.2502,54615.0
2016-05-02 14:00:00,92.32,92.43,92.32,92.36,42637.0,75.2502,75.3398,75.2502,75.2828,42637.0
2016-05-02 14:30:00,92.39,92.4,92.26,92.31,26886.0,75.3072,75.3154,75.2013,75.242,26886.0
2016-05-02 15:00:00,92.32,92.37,92.31,92.36,32697.0,75.2502,75.2909,75.242,75.2828,32697.0
2016-05-02 15:30:00,92.35,92.47,92.29,92.37,49020.0,75.2746,75.3724,75.2257,75.2909,49020.0
2016-05-03 09:30:00,91.63,91.63,91.25,91.34,58294.0,74.6877,74.6877,74.378,74.4514,58294.0
2016-05-03 10:00:00,91.33,91.33,91.08,91.22,81241.0,74.4432,74.4432,74.2394,74.3536,81241.0
2016-05-03 10:30:00,91.24,91.24,91.04,91.08,41774.0,74.3699,74.3699,74.2068,74.2394,41774.0
2016-05-03 11:00:00,91.07,91.16,91.02,91.06,32238.0,74.2313,74.3046,74.1905,74.2231,32238.0
2016-05-03 11:30:00,91.06,91.3,90.98,91.25,57270.0,74.2231,74.4188,74.1579,74.378,57270.0
2016-05-03 12:00:00,91.28,91.31,91.11,91.16,66578.0,74.4025,74.4269,74.2639,74.3046,66578.0
2016-05-03 12:30:00,91.16,91.36,91.15,91.34,59264.0,74.3046,74.4677,74.2965,74.4514,59264.0
2016-05-03 13:00:00,91.33,91.46,91.3,91.46,83120.0,74.4432,74.5492,74.4188,74.5492,83120.0
2016-05-03 13:30:00,91.47,91.6,91.42,91.42,109816.0,74.5573,74.6633,74.5166,74.5166,109816.0
2016-05-03 14:00:00,91.43,91.48,91.29,91.4,387418.0,74.5247,74.5655,74.4106,74.5003,387418.0
2016-05-03 14:30:00,91.41,91.51,91.32,91.4,131512.0,74.5084,74.5899,74.4351,74.5003,131512.0
2016-05-03 15:00:00,91.41,91.45,91.25,91.33,33328.0,74.5084,74.541,74.378,74.4432,33328.0
2016-05-03 15:30:00,91.34,91.46,91.19,91.41,104298.0,74.4514,74.5492,74.3291,74.5084,104298.0
2016-05-04 09:30:00,90.89,91.1,90.76,91.06,51777.0,74.0846,74.2557,73.9786,74.2231,51777.0
2016-05-04 10:00:00,91.05,91.26,90.93,91.11,67848.0,74.215,74.3862,74.1172,74.2639,67848.0
2016-05-04 10:30:00,91.1,91.1,90.77,90.84,231072.0,74.2557,74.2557,73.9868,74.0438,231072.0
2016-05-04 11:00:00,90.83,90.94,90.61,90.65,21260.0,74.0357,74.1253,73.8563,73.8889,21260.0
2016-05-04 11:30:00,90.66,90.77,90.61,90.71,18372.0,73.8971,73.9868,73.8563,73.9378,18372.0
2016-05-04 12:00:00,90.7,90.85,90.69,90.77,11837.0,73.9297,74.052,73.9215,73.9868,11837.0
2016-05-04 12:30:00,90.78,90.83,90.61,90.62,25948.0,73.9949,74.0357,73.8563,73.8645,25948.0
2016-05-04 13:00:00,90.59,90.76,90.59,90.76,27954.0,73.84,73.9786,73.84,73.9786,27954.0
2016-05-04 13:30:00,90.76,90.76,90.56,90.58,69158.0,73.9786,73.9786,73.8156,73.8319,69158.0
2016-05-04 14:00:00,90.58,90.75,90.48,90.75,95484.0,73.8319,73.9705,73.7504,73.9705,95484.0
2016-05-04 14:30:00,90.74,90.76,90.68,90.7,89333.0,73.9623,73.9786,73.9134,73.9297,89333.0
2016-05-04 15:00:00,90.7,90.76,90.61,90.68,88666.0,73.9297,73.9786,73.8563,73.9134,88666.0
2016-05-04 15:30:00,90.68,90.87,90.67,90.74,124300.0,73.9134,74.0683,73.9052,73.9623,124300.0
2016-05-05 09:30:00,91.02,91.17,90.88,91.11,111495.0,74.1905,74.3128,74.0764,74.2639,111495.0
2016-05-05 10:00:00,91.11,91.31,90.99,91.0,340074.0,74.2639,74.4269,74.1661,74.1742,340074.0
2016-05-05 10:30:00,91.0,91.12,90.94,91.0,48695.0,74.1742,74.272,74.1253,74.1742,48695.0
2016-05-05 11:00:00,91.02,91.07,90.81,90.86,290990.0,74.1905,74.2313,74.0194,74.0601,290990.0
2016-05-05 11:30:00,90.88,91.05,90.88,91.02,25414.0,74.0764,74.215,74.0764,74.1905,25414.0
2016-05-05 12:00:00,91.0,91.03,90.86,90.88,36044.0,74.1742,74.1987,74.0601,74.0764,36044.0
2016-05-05 12:30:00,90.88,90.92,90.8,90.88,21761.0,74.0764,74.109,74.0112,74.0764,21761.0
2016-05-05 13:00:00,90.86,90.86,90.47,90.47,20322.0,74.0601,74.0601,73.7422,73.7422,20322.0
2016-05-05 13:30:00,90.47,90.61,90.47,90.54,22433.0,73.7422,73.8563,73.7422,73.7993,22433.0
2016-05-05 14:00:00,90.51,90.69,90.51,90.65,38299.0,73.7748,73.9215,73.7748,73.8889,38299.0
2016-05-05 14:30:00,90.66,90.73,90.58,90.61,21758.0,73.8971,73.9542,73.8319,73.8563,21758.0
2016-05-05 15:00:00,90.59,90.66,90.5,90.63,52261.0,73.84,73.8971,73.7667,73.8726,52261.0
2016-05-05 15:30:00,90.64,90.71,90.57,90.7,49104.0,73.8808,73.9378,73.8237,73.9297,49104.0
2016-05-06 09:30:00,90.39,90.74,90.19,90.55,100004.0,73.677,73.9623,73.514,73.8074,100004.0
2016-05-06 10:00:00,90.55,90.79,90.44,90.55,103389.0,73.8074,74.0031,73.7178,73.8074,103389.0
2016-05-06 10:30:00,90.52,90.58,90.21,90.27,31717.0,73.783,73.8319,73.5303,73.5792,31717.0
2016-05-06 11:00:00,90.27,90.59,90.27,90.59,28544.0,73.5792,73.84,73.5792,73.84,28544.0
2016-05-06 11:30:00,90.58,90.63,90.44,90.45,26702.0,73.8319,73.8726,73.7178,73.7259,26702.0
2016-05-06 12:00:00,90.42,90.56,90.42,90.45,26556.0,73.7015,73.8156,73.7015,73.7259,26556.0
2016-05-06 12:30:00,90.47,90.55,90.42,90.55,11345.0,73.7422,73.8074,73.7015,73.8074,11345.0
2016-05-06 13:00:00,90.57,90.72,90.55,90.65,42441.0,73.8237,73.946,73.8074,73.8889,42441.0
2016-05-06 13:30:00,90.66,90.83,90.58,90.83,33279.0,73.8971,74.0357,73.8319,74.0357,33279.0
2016-05-06 14:00:00,90.82,90.99,90.82,90.93,42096.0,74.0275,74.1661,74.0275,74.1172,42096.0
2016-05-06 14:30:00,90.91,91.0,90.85,90.9,92627.0,74.1009,74.1742,74.052,74.0927,92627.0
2016-05-06 15:00:00,90.9,90.98,90.88,90.91,37911.0,74.0927,74.1579,74.0764,74.1009,37911.0
2016-05-06 15:30:00,90.92,90.93,90.77,90.92,111610.0,74.109,74.1172,73.9868,74.109,111610.0
2016-05-09 09:30:00,90.85,91.01,90.79,90.92,30055.0,74.052,74.1824,74.0031,74.109,30055.0
2016-05-09 10:00:00,90.93,91.02,90.64,90.69,41196.0,74.1172,74.1905,73.8808,73.9215,41196.0
2016-05-09 10:30:00,90.68,90.73,90.61,90.64,78217.0,73.9134,73.9542,73.8563,73.8808,78217.0
2016-05-09 11:00:00,90.64,90.75,90.44,90.54,40499.0,73.8808,73.9705,73.7178,73.7993,40499.0
2016-05-09 11:30:00,90.55,90.67,90.5,90.63,24831.0,73.8074,73.9052,73.7667,73.8726,24831.0
2016-05-09 12:00:00,90.61,90.72,90.54,90.72,60742.0,73.8563,73.946,73.7993,73.946,60742.0
2016-05-09 12:30:00,90.72,90.75,90.63,90.75,95864.0,73.946,73.9705,73.8726,73.9705,95864.0
2016-05-09 13:00:00,90.74,90.86,90.74,90.8,18790.0,73.9623,74.0601,73.9623,74.0112,18790.0
2016-05-09 13:30:00,90.8,90.84,90.71,90.73,36476.0,74.0112,74.0438,73.9378,73.9542,36476.0
2016-05-09 14:00:00,90.72,90.79,90.63,90.76,56566.0,73.946,74.0031,73.8726,73.9786,56566.0
2016-05-09 14:30:00,90.78,90.93,90.74,90.9,60671.0,73.9949,74.1172,73.9623,74.0927,60671.0
2016-05-09 15:00:00,90.93,90.93,90.85,90.85,156822.0,74.1172,74.1172,74.052,74.052,156822.0
2016-05-09 15:30:00,90.85,90.87,90.7,90.74,69796.0,74.052,74.0683,73.9297,73.9623,69796.0
2016-05-10 09:30:00,91.05,91.47,91.05,91.43,21078.0,74.215,74.5573,74.215,74.5247,21078.0
2016-05-10 10:00:00,91.42,91.47,91.29,91.38,28961.0,74.5166,74.5573,74.4106,74.484,28961.0
2016-05-10 10:30:00,91.4,91.62,91.4,91.56,30644.0,74.5003,74.6796,74.5003,74.6307,30644.0
2016-05-10 11:00:00,91.56,91.59,91.45,91.5,51940.0,74.6307,74.6551,74.541,74.5818,51940.0
2016-05-10 11:30:00,91.5,91.63,91.49,91.59,100980.0,74.5818,74.6877,74.5736,74.6551,100980.0
2016-05-10 12:00:00,91.61,91.73,91.61,91.7,71982.0,74.6714,74.7693,74.6714,74.7448,71982.0
2016-05-10 12:30:00,91.71,91.72,91.62,91.64,48151.0,74.7529,74.7611,74.6796,74.6959,48151.0
2016-05-10 13:00:00,91.64,91.68,91.57,91.6,35902.0,74.6959,74.7285,74.6388,74.6633,35902.0
2016-05-10 13:30:00,91.61,91.73,91.59,91.72,43416.0,74.6714,74.7693,74.6551,74.7611,43416.0
2016-05-10 14:00:00,91.71,91.73,91.66,91.72,73933.0,74.7529,74.7693,74.7122,74.7611,73933.0
2016-05-10 14:30:00,91.71,91.78,91.69,91.7,70874.0,74.7529,74.81,74.7366,74.7448,70874.0
2016-05-10 15:00:00,91.71,91.83,91.69,91.8,96285.0,74.7529,74.8508,74.7366,74.8263,96285.0
2016-05-10 15:30:00,91.8,91.88,91.75,91.86,132378.0,74.8263,74.8915,74.7856,74.8752,132378.0
2016-05-11 09:30:00,91.64,91.75,91.5,91.51,30300.0,74.6959,74.7856,74.5818,74.5899,30300.0
2016-05-11 10:00:00,91.49,91.59,91.43,91.59,26371.0,74.5736,74.6551,74.5247,74.6551,26371.0
2016-05-11 10:30:00,91.62,91.87,91.62,91.8,78773.0,74.6796,74.8834,74.6796,74.8263,78773.0
2016-05-11 11:00:00,91.78,91.79,91.54,91.7,28089.0,74.81,74.8182,74.6144,74.7448,28089.0
2016-05-11 11:30:00,91.67,91.74,91.64,91.68,85127.0,74.7203,74.7774,74.6959,74.7285,85127.0
2016-05-11 12:00:00,91.68,91.72,91.62,91.69,44061.0,74.7285,74.7611,74.6796,74.7366,44061.0
2016-05-11 12:30:00,91.68,91.75,91.61,91.63,60152.0,74.7285,74.7856,74.6714,74.6877,60152.0
2016-05-11 13:00:00,91.64,91.68,91.53,91.57,21542.0,74.6959,74.7285,74.6062,74.6388,21542.0
2016-05-11 13:30:00,91.59,91.6,91.51,91.51,44696.0,74.6551,74.6633,74.5899,74.5899,44696.0
2016-05-11 14:00:00,91.48,91.48,91.31,91.4,59784.0,74.5655,74.5655,74.4269,74.5003,59784.0
2016-05-11 14:30:00,91.4,91.41,91.26,91.28,32370.0,74.5003,74.5084,74.3862,74.4025,32370.0
2016-05-11 15:00:00,91.29,91.36,91.26,91.32,31667.0,74.4106,74.4677,74.3862,74.4351,31667.0
2016-05-11 15:30:00,91.32,91.37,91.18,91.19,122451.0,74.4351,74.4758,74.3209,74.3291,122451.0
2016-05-12 09:30:00,91.5,91.73,91.35,91.37,94952.0,74.5818,74.7693,74.4595,74.4758,94952.0
2016-05-12 10:00:00,91.38,91.46,91.23,91.33,19694.0,74.484,74.5492,74.3617,74.4432,19694.0
2016-05-12 10:30:00,91.3,91.34,91.12,91.23,54516.0,74.4188,74.4514,74.272,74.3617,54516.0
2016-05-12 11:00:00,91.21,91.21,90.88,90.96,39788.0,74.3454,74.3454,74.0764,74.1416,39788.0
2016-05-12 11:30:00,90.96,91.04,90.82,90.83,64270.0,74.1416,74.2068,74.0275,74.0357,64270.0
2016-05-12 12:00:00,90.83,90.96,90.77,90.95,55666.0,74.0357,74.1416,73.9868,74.1335,55666.0
2016-05-12 12:30:00,90.96,91.1,90.85,91.1,26212.0,74.1416,74.2557,74.052,74.2557,26212.0
2016-05-12 13:00:00,91.12,91.14,91.0,91.06,29570.0,74.272,74.2883,74.1742,74.2231,29570.0
2016-05-12 13:30:00,91.05,91.17,90.91,91.16,18907.0,74.215,74.3128,74.1009,74.3046,18907.0
2016-05-12 14:00:00,91.16,91.39,91.16,91.34,37743.0,74.3046,74.4921,74.3046,74.4514,37743.0
2016-05-12 14:30:00,91.33,91.46,91.25,91.38,35798.0,74.4432,74.5492,74.378,74.484,35798.0
2016-05-12 15:00:00,91.35,91.42,91.31,91.34,30647.0,74.4595,74.5166,74.4269,74.4514,30647.0
2016-05-12 15:30:00,91.33,91.35,91.11,91.22,65553.0,74.4432,74.4595,74.2639,74.3536,65553.0
2016-05-13 09:30:00,91.02,91.3,90.93,90.98,61788.0,74.1905,74.4188,74.1172,74.1579,61788.0
2016-05-13 10:00:00,90.98,91.06,90.77,90.87,111315.0,74.1579,74.2231,73.9868,74.0683,111315.0
2016-05-13 10:30:00,90.88,90.92,90.71,90.89,88028.0,74.0764,74.109,73.9378,74.0846,88028.0
2016-05-13 11:00:00,90.88,91.2,90.88,91.19,53455.0,74.0764,74.3372,74.0764,74.3291,53455.0
2016-05-13 11:30:00,91.16,91.18,90.93,91.0,32588.0,74.3046,74.3209,74.1172,74.1742,32588.0
2016-05-13 12:00:00,90.95,90.99,90.9,90.96,37949.0,74.1335,74.1661,74.0927,74.1416,37949.0
2016-05-13 12:30:00,90.96,91.0,90.71,90.72,83670.0,74.1416,74.1742,73.9378,73.946,83670.0
2016-05-13 13:00:00,90.72,90.79,90.57,90.57,43629.0,73.946,74.0031,73.8237,73.8237,43629.0
2016-05-13 13:30:00,90.57,90.6,90.29,90.4,51019.0,73.8237,73.8482,73.5955,73.6852,51019.0
2016-05-13 14:00:00,90.4,90.46,90.17,90.23,51836.0,73.6852,73.7341,73.4977,73.5466,51836.0
2016-05-13 14:30:00,90.21,90.26,90.07,90.24,53449.0,73.5303,73.5711,73.4162,73.5548,53449.0
2016-05-13 15:00:00,90.18,90.3,90.16,90.2,33646.0,73.5058,73.6037,73.4895,73.5221,33646.0
2016-05-13 15:30:00,90.23,90.32,90.19,90.23,153666.0,73.5466,73.62,73.514,73.5466,153666.0
2016-05-16 09:30:00,90.27,90.75,90.27,90.55,52802.0,73.5792,73.9705,73.5792,73.8074,52802.0
2016-05-16 10:00:00,90.56,90.82,90.54,90.75,45648.0,73.8156,74.0275,73.7993,73.9705,45648.0
2016-05-16 10:30:00,90.75,90.9,90.69,90.86,23241.0,73.9705,74.0927,73.9215,74.0601,23241.0
2016-05-16 11:00:00,90.88,90.98,90.79,90.85,37586.0,74.0764,74.1579,74.0031,74.052,37586.0
2016-05-16 11:30:00,90.86,91.02,90.85,91.01,41703.0,74.0601,74.1905,74.052,74.1824,41703.0
2016-05-16 12:00:00,91.04,91.04,90.88,90.9,26541.0,74.2068,74.2068,74.0764,74.0927,26541.0
2016-05-16 12:30:00,90.87,91.0,90.86,90.98,20527.0,74.0683,74.1742,74.0601,74.1579,20527.0
2016-05-16 13:00:00,91.0,91.05,90.96,91.0,38473.0,74.1742,74.215,74.1416,74.1742,38473.0
2016-05-16 13:30:00,91.04,91.04,90.91,90.98,14246.0,74.2068,74.2068,74.1009,74.1579,14246.0
2016-05-16 14:00:00,90.98,91.23,90.98,91.21,30944.0,74.1579,74.3617,74.1579,74.3454,30944.0
2016-05-16 14:30:00,91.22,91.24,91.17,91.24,19329.0,74.3536,74.3699,74.3128,74.3699,19329.0
2016-05-16 15:00:00,91.24,91.29,91.17,91.18,41183.0,74.3699,74.4106,74.3128,74.3209,41183.0
2016-05-16 15:30:00,91.19,91.19,91.02,91.06,78611.0,74.3291,74.3291,74.1905,74.2231,78611.0
2016-05-17 09:30:00,90.89,90.99,90.71,90.98,38983.0,74.0846,74.1661,73.9378,74.1579,38983.0
2016-05-17 10:00:00,90.93,90.95,90.72,90.89,38723.0,74.1172,74.1335,73.946,74.0846,38723.0
2016-05-17 10:30:00,90.88,91.16,90.81,91.13,21809.0,74.0764,74.3046,74.0194,74.2802,21809.0
2016-05-17 11:00:00,91.14,91.14,90.92,90.92,20728.0,74.2883,74.2883,74.109,74.109,20728.0
2016-05-17 11:30:00,90.96,91.12,90.96,91.05,39742.0,74.1416,74.272,74.1416,74.215,39742.0
2016-05-17 12:00:00,91.04,91.06,90.83,90.86,30389.0,74.2068,74.2231,74.0357,74.0601,30389.0
2016-05-17 12:30:00,90.85,90.87,90.72,90.74,52130.0,74.052,74.0683,73.946,73.9623,52130.0
2016-05-17 13:00:00,90.76,90.83,90.72,90.83,40532.0,73.9786,74.0357,73.946,74.0357,40532.0
2016-05-17 13:30:00,90.8,90.88,90.56,90.56,62372.0,74.0112,74.0764,73.8156,73.8156,62372.0
2016-05-17 14:00:00,90.57,90.58,90.17,90.28,100705.0,73.8237,73.8319,73.4977,73.5874,100705.0
2016-05-17 14:30:00,90.28,90.4,90.22,90.38,185554.0,73.5874,73.6852,73.5384,73.6689,185554.0
2016-05-17 15:00:00,90.38,90.51,90.14,90.22,154074.0,73.6689,73.7748,73.4732,73.5384,154074.0
2016-05-17 15:30:00,90.22,90.45,90.22,90.42,128790.0,73.5384,73.7259,73.5384,73.7015,128790.0
2016-05-18 09:30:00,90.28,90.45,90.06,90.45,56170.0,73.5874,73.7259,73.408,73.7259,56170.0
2016-05-18 10:00:00,90.46,90.85,90.37,90.82,52734.0,73.7341,74.052,73.6607,74.0275,52734.0
2016-05-18 10:30:00,90.81,90.81,90.49,90.49,34286.0,74.0194,74.0194,73.7585,73.7585,34286.0
2016-05-18 11:00:00,90.5,90.75,90.5,90.74,36440.0,73.7667,73.9705,73.7667,73.9623,36440.0
2016-05-18 11:30:00,90.73,90.85,90.66,90.66,30634.0,73.9542,74.052,73.8971,73.8971,30634.0
2016-05-18 12:00:00,90.66,90.76,90.63,90.65,20397.0,73.8971,73.9786,73.8726,73.8889,20397.0
2016-05-18 12:30:00,90.68,90.85,90.67,90.83,150470.0,73.9134,74.052,73.9052,74.0357,150470.0
2016-05-18 13:00:00,90.89,91.04,90.88,90.99,25672.0,74.0846,74.2068,74.0764,74.1661,25672.0
2016-05-18 13:30:00,91.02,91.07,90.9,90.9,47872.0,74.1905,74.2313,74.0927,74.0927,47872.0
2016-05-18 14:00:00,90.88,90.88,90.02,90.02,183409.0,74.0764,74.0764,73.3754,73.3754,183409.0
2016-05-18 14:30:00,90.03,90.48,89.93,90.37,169328.0,73.3836,73.7504,73.3021,73.6607,169328.0
2016-05-18 15:00:00,90.43,90.58,90.09,90.09,84598.0,73.7096,73.8319,73.4325,73.4325,84598.0
2016-05-18 15:30:00,90.09,90.48,90.05,90.46,116290.0,73.4325,73.7504,73.3999,73.7341,116290.0
2016-05-19 09:30:00,90.09,90.4,89.7,89.72,52238.0,73.4325,73.6852,73.1146,73.1309,52238.0
2016-05-19 10:00:00,89.74,89.87,89.64,89.85,133909.0,73.1472,73.2532,73.0657,73.2369,133909.0
2016-05-19 10:30:00,89.87,90.01,89.68,89.68,92773.0,73.2532,73.3673,73.0983,73.0983,92773.0
2016-05-19 11:00:00,89.7,89.85,89.59,89.74,60065.0,73.1146,73.2369,73.0249,73.1472,60065.0
2016-05-19 11:30:00,89.72,89.88,89.63,89.85,19502.0,73.1309,73.2613,73.0575,73.2369,19502.0
2016-05-19 12:00:00,89.83,90.01,89.81,89.92,21467.0,73.2206,73.3673,73.2043,73.2939,21467.0
2016-05-19 12:30:00,89.85,89.96,89.73,89.74,22450.0,73.2369,73.3265,73.139,73.1472,22450.0
2016-05-19 13:00:00,89.75,89.95,89.74,89.94,27432.0,73.1554,73.3184,73.1472,73.3102,27432.0
2016-05-19 13:30:00,89.99,90.13,89.94,90.01,37617.0,73.351,73.4651,73.3102,73.3673,37617.0
2016-05-19 14:00:00,90.04,90.27,90.02,90.23,56412.0,73.3917,73.5792,73.3754,73.5466,56412.0
2016-05-19 14:30:00,90.26,90.26,90.0,90.01,23698.0,73.5711,73.5711,73.3591,73.3673,23698.0
2016-05-19 15:00:00,90.03,90.31,90.02,90.22,45741.0,73.3836,73.6118,73.3754,73.5384,45741.0
2016-05-19 15:30:00,90.22,90.33,90.14,90.25,44408.0,73.5384,73.6281,73.4732,73.5629,44408.0
2016-05-20 09:30:00,90.68,90.93,90.56,90.81,46468.0,73.9134,74.1172,73.8156,74.0194,46468.0
2016-05-20 10:00:00,90.85,90.97,90.74,90.77,53938.0,74.052,74.1498,73.9623,73.9868,53938.0
2016-05-20 10:30:00,90.77,90.86,90.75,90.78,25015.0,73.9868,74.0601,73.9705,73.9949,25015.0
2016-05-20 11:00:00,90.79,91.0,90.78,90.96,22479.0,74.0031,74.1742,73.9949,74.1416,22479.0
2016-05-20 11:30:00,90.97,91.02,90.86,90.89,30310.0,74.1498,74.1905,74.0601,74.0846,30310.0
2016-05-20 12:00:00,90.89,90.91,90.83,90.88,26685.0,74.0846,74.1009,74.0357,74.0764,26685.0
2016-05-20 12:30:00,90.83,90.93,90.82,90.86,873404.0,74.0357,74.1172,74.0275,74.0601,873404.0
2016-05-20 13:00:00,90.85,90.9,90.78,90.79,180290.0,74.052,74.0927,73.9949,74.0031,180290.0
2016-05-20 13:30:00,90.77,90.77,90.66,90.7,298346.0,73.9868,73.9868,73.8971,73.9297,298346.0
2016-05-20 14:00:00,90.71,90.88,90.7,90.88,31126.0,73.9378,74.0764,73.9297,74.0764,31126.0
2016-05-20 14:30:00,90.88,90.89,90.72,90.73,21289.0,74.0764,74.0846,73.946,73.9542,21289.0
2016-05-20 15:00:00,90.72,90.73,90.56,90.58,75577.0,73.946,73.9542,73.8156,73.8319,75577.0
2016-05-20 15:30:00,90.58,90.78,90.58,90.77,143543.0,73.8319,73.9949,73.8319,73.9868,143543.0
2016-05-23 09:30:00,90.72,90.85,90.56,90.64,36773.0,73.946,74.052,73.8156,73.8808,36773.0
2016-05-23 10:00:00,90.65,90.92,90.65,90.8,31088.0,73.8889,74.109,73.8889,74.0112,31088.0
2016-05-23 10:30:00,90.77,90.81,90.64,90.71,18060.0,73.9868,74.0194,73.8808,73.9378,18060.0
2016-05-23 11:00:00,90.7,90.81,90.67,90.8,477850.0,73.9297,74.0194,73.9052,74.0112,477850.0
2016-05-23 11:30:00,90.81,90.83,90.57,90.58,151923.0,74.0194,74.0357,73.8237,73.8319,151923.0
2016-05-23 12:00:00,90.6,90.72,90.59,90.71,22721.0,73.8482,73.946,73.84,73.9378,22721.0
2016-05-23 12:30:00,90.68,90.77,90.65,90.77,13663.0,73.9134,73.9868,73.8889,73.9868,13663.0
2016-05-23 13:00:00,90.8,90.85,90.78,90.82,10904.0,74.0112,74.052,73.9949,74.0275,10904.0
2016-05-23 13:30:00,90.8,90.82,90.75,90.81,15978.0,74.0112,74.0275,73.9705,74.0194,15978.0
2016-05-23 14:00:00,90.79,90.87,90.76,90.85,22116.0,74.0031,74.0683,73.9786,74.052,22116.0
2016-05-23 14:30:00,90.85,90.87,90.79,90.8,14871.0,74.052,74.0683,74.0031,74.0112,14871.0
2016-05-23 15:00:00,90.83,90.83,90.69,90.71,24588.0,74.0357,74.0357,73.9215,73.9378,24588.0
2016-05-23 15:30:00,90.7,90.78,90.55,90.62,46304.0,73.9297,73.9949,73.8074,73.8645,46304.0
2016-05-24 09:30:00,91.0,91.4,91.0,91.33,79946.0,74.1742,74.5003,74.1742,74.4432,79946.0
2016-05-24 10:00:00,91.32,91.55,91.32,91.53,46563.0,74.4351,74.6225,74.4351,74.6062,46563.0
2016-05-24 10:30:00,91.53,91.66,91.5,91.6,38467.0,74.6062,74.7122,74.5818,74.6633,38467.0
2016-05-24 11:00:00,91.6,91.66,91.57,91.61,56238.0,74.6633,74.7122,74.6388,74.6714,56238.0
2016-05-24 11:30:00,91.61,91.63,91.52,91.62,18661.0,74.6714,74.6877,74.5981,74.6796,18661.0
2016-05-24 12:00:00,91.64,91.65,91.58,91.59,17431.0,74.6959,74.704,74.647,74.6551,17431.0
2016-05-24 12:30:00,91.6,91.68,91.56,91.68,24482.0,74.6633,74.7285,74.6307,74.7285,24482.0
2016-05-24 13:00:00,91.69,91.71,91.6,91.61,15607.0,74.7366,74.7529,74.6633,74.6714,15607.0
2016-05-24 13:30:00,91.61,91.62,91.51,91.54,27838.0,74.6714,74.6796,74.5899,74.6144,27838.0
2016-05-24 14:00:00,91.53,91.57,91.48,91.52,37143.0,74.6062,74.6388,74.5655,74.5981,37143.0
2016-05-24 14:30:00,91.53,91.63,91.5,91.58,31175.0,74.6062,74.6877,74.5818,74.647,31175.0
2016-05-24 15:00:00,91.58,91.8,91.58,91.74,62706.0,74.647,74.8263,74.647,74.7774,62706.0
2016-05-24 15:30:00,91.74,91.74,91.61,91.62,89122.0,74.7774,74.7774,74.6714,74.6796,89122.0
2016-05-25 09:30:00,91.92,92.46,91.92,92.44,48230.0,74.9241,75.3643,74.9241,75.348,48230.0
2016-05-25 10:00:00,92.45,92.66,92.45,92.6,23747.0,75.3561,75.5273,75.3561,75.4784,23747.0
2016-05-25 10:30:00,92.59,92.64,92.43,92.45,61893.0,75.4702,75.511,75.3398,75.3561,61893.0
2016-05-25 11:00:00,92.48,92.55,92.4,92.42,43865.0,75.3806,75.4376,75.3154,75.3317,43865.0
2016-05-25 11:30:00,92.43,92.48,92.37,92.42,18229.0,75.3398,75.3806,75.2909,75.3317,18229.0
2016-05-25 12:00:00,92.43,92.46,92.35,92.35,19391.0,75.3398,75.3643,75.2746,75.2746,19391.0
2016-05-25 12:30:00,92.36,92.46,92.34,92.44,8536.0,75.2828,75.3643,75.2665,75.348,8536.0
2016-05-25 13:00:00,92.45,92.58,92.45,92.55,13320.0,75.3561,75.4621,75.3561,75.4376,13320.0
2016-05-25 13:30:00,92.55,92.59,92.51,92.57,81347.0,75.4376,75.4702,75.405,75.4539,81347.0
2016-05-25 14:00:00,92.58,92.58,92.49,92.55,27041.0,75.4621,75.4621,75.3887,75.4376,27041.0
2016-05-25 14:30:00,92.54,92.64,92.43,92.43,42492.0,75.4295,75.511,75.3398,75.3398,42492.0
2016-05-25 15:00:00,92.44,92.66,92.41,92.66,34647.0,75.348,75.5273,75.3235,75.5273,34647.0
2016-05-25 15:30:00,92.65,92.65,92.43,92.43,112563.0,75.5191,75.5191,75.3398,75.3398,112563.0
2016-05-26 09:30:00,92.59,92.66,92.31,92.31,42436.0,75.4702,75.5273,75.242,75.242,42436.0
2016-05-26 10:00:00,92.32,92.51,92.32,92.44,26311.0,75.2502,75.405,75.2502,75.348,26311.0
2016-05-26 10:30:00,92.48,92.53,92.26,92.26,32117.0,75.3806,75.4213,75.2013,75.2013,32117.0
2016-05-26 11:00:00,92.26,92.39,92.22,92.38,43838.0,75.2013,75.3072,75.1687,75.2991,43838.0
2016-05-26 11:30:00,92.39,92.41,92.34,92.36,60969.0,75.3072,75.3235,75.2665,75.2828,60969.0
2016-05-26 12:00:00,92.39,92.45,92.32,92.34,22133.0,75.3072,75.3561,75.2502,75.2665,22133.0
2016-05-26 12:30:00,92.34,92.37,92.3,92.31,8188.0,75.2665,75.2909,75.2339,75.242,8188.0
2016-05-26 13:00:00,92.31,92.41,92.27,92.37,18772.0,75.242,75.3235,75.2094,75.2909,18772.0
2016-05-26 13:30:00,92.38,92.41,92.34,92.41,21018.0,75.2991,75.3235,75.2665,75.3235,21018.0
2016-05-26 14:00:00,92.41,92.46,92.37,92.41,33917.0,75.3235,75.3643,75.2909,75.3235,33917.0
2016-05-26 14:30:00,92.42,92.43,92.38,92.39,37248.0,75.3317,75.3398,75.2991,75.3072,37248.0
2016-05-26 15:00:00,92.39,92.46,92.39,92.4,26300.0,75.3072,75.3643,75.3072,75.3154,26300.0
2016-05-26 15:30:00,92.4,92.42,92.3,92.31,52506.0,75.3154,75.3317,75.2339,75.242,52506.0
2016-05-27 09:30:00,92.45,92.53,92.37,92.46,207857.0,75.3561,75.4213,75.2909,75.3643,207857.0
2016-05-27 10:00:00,92.45,92.59,92.42,92.52,51381.0,75.3561,75.4702,75.3317,75.4132,51381.0
2016-05-27 10:30:00,92.54,92.58,92.46,92.5,16770.0,75.4295,75.4621,75.3643,75.3969,16770.0
2016-05-27 11:00:00,92.49,92.54,92.43,92.53,13764.0,75.3887,75.4295,75.3398,75.4213,13764.0
2016-05-27 11:30:00,92.55,92.6,92.51,92.56,20867.0,75.4376,75.4784,75.405,75.4458,20867.0
2016-05-27 12:00:00,92.57,92.61,92.56,92.61,19425.0,75.4539,75.4865,75.4458,75.4865,19425.0
2016-05-27 12:30:00,92.62,92.62,92.55,92.56,48289.0,75.4947,75.4947,75.4376,75.4458,48289.0
2016-05-27 13:00:00,92.57,92.59,92.53,92.55,11235.0,75.4539,75.4702,75.4213,75.4376,11235.0
2016-05-27 13:30:00,92.56,92.57,92.4,92.49,23497.0,75.4458,75.4539,75.3154,75.3887,23497.0
2016-05-27 14:00:00,92.45,92.59,92.43,92.55,20315.0,75.3561,75.4702,75.3398,75.4376,20315.0
2016-05-27 14:30:00,92.55,92.57,92.46,92.54,46915.0,75.4376,75.4539,75.3643,75.4295,46915.0
2016-05-27 15:00:00,92.54,92.61,92.5,92.61,29768.0,75.4295,75.4865,75.3969,75.4865,29768.0
2016-05-27 15:30:00,92.61,92.71,92.61,92.71,67595.0,75.4865,75.5681,75.4865,75.5681,67595.0
2016-05-31 09:30:00,92.92,93.0,92.62,92.87,44774.0,75.7392,75.8044,75.4947,75.6985,44774.0
2016-05-31 10:00:00,92.88,93.04,92.88,93.03,23095.0,75.7066,75.837,75.7066,75.8289,23095.0
2016-05-31 10:30:00,93.02,93.02,92.77,92.83,31723.0,75.8207,75.8207,75.617,75.6659,31723.0
2016-05-31 11:00:00,92.82,92.82,92.62,92.71,79308.0,75.6577,75.6577,75.4947,75.5681,79308.0
2016-05-31 11:30:00,92.71,92.73,92.61,92.62,18343.0,75.5681,75.5844,75.4865,75.4947,18343.0
2016-05-31 12:00:00,92.61,92.63,92.53,92.6,17836.0,75.4865,75.5028,75.4213,75.4784,17836.0
2016-05-31 12:30:00,92.6,92.64,92.56,92.58,15060.0,75.4784,75.511,75.4458,75.4621,15060.0
2016-05-31 13:00:00,92.57,92.68,92.51,92.65,22175.0,75.4539,75.5436,75.405,75.5191,22175.0
2016-05-31 13:30:00,92.67,92.67,92.54,92.54,29829.0,75.5354,75.5354,75.4295,75.4295,29829.0
2016-05-31 14:00:00,92.54,92.54,92.29,92.38,45814.0,75.4295,75.4295,75.2257,75.2991,45814.0
2016-05-31 14:30:00,92.38,92.41,92.28,92.31,37016.0,75.2991,75.3235,75.2176,75.242,37016.0
2016-05-31 15:00:00,92.29,92.5,92.26,92.48,31754.0,75.2257,75.3969,75.2013,75.3806,31754.0
2016-05-31 15:30:00,92.48,92.73,92.48,92.59,82524.0,75.3806,75.5844,75.3806,75.4702,82524.0
2016-06-01 09:30:00,92.26,92.26,92.0,92.09,56345.0,75.2013,75.2013,74.9893,75.0627,56345.0
2016-06-01 10:00:00,92.1,92.35,92.05,92.24,65592.0,75.0708,75.2746,75.0301,75.185,65592.0
2016-06-01 10:30:00,92.25,92.39,92.2,92.36,35141.0,75.1931,75.3072,75.1523,75.2828,35141.0
2016-06-01 11:00:00,92.36,92.59,92.36,92.5,20813.0,75.2828,75.4702,75.2828,75.3969,20813.0
2016-06-01 11:30:00,92.49,92.53,92.44,92.48,19862.0,75.3887,75.4213,75.348,75.3806,19862.0
2016-06-01 12:00:00,92.48,92.64,92.46,92.61,21543.0,75.3806,75.511,75.3643,75.4865,21543.0
2016-06-01 12:30:00,92.6,92.65,92.53,92.65,20069.0,75.4784,75.5191,75.4213,75.5191,20069.0
2016-06-01 13:00:00,92.68,92.69,92.56,92.59,27717.0,75.5436,75.5517,75.4458,75.4702,27717.0
2016-06-01 13:30:00,92.62,92.63,92.49,92.61,31279.0,75.4947,75.5028,75.3887,75.4865,31279.0
2016-06-01 14:00:00,92.62,92.75,92.52,92.73,32769.0,75.4947,75.6007,75.4132,75.5844,32769.0
2016-06-01 14:30:00,92.73,92.8,92.64,92.8,39562.0,75.5844,75.6414,75.511,75.6414,39562.0
2016-06-01 15:00:00,92.81,92.86,92.75,92.83,31567.0,75.6496,75.6903,75.6007,75.6659,31567.0
2016-06-01 15:30:00,92.8,92.89,92.76,92.81,20180.0,75.6414,75.7148,75.6088,75.6496,20180.0
2016-06-02 09:30:00,92.6,92.62,92.38,92.45,61972.0,75.4784,75.4947,75.2991,75.3561,61972.0
2016-06-02 10:00:00,92.45,92.56,92.41,92.43,33413.0,75.3561,75.4458,75.3235,75.3398,33413.0
2016-06-02 10:30:00,92.45,92.58,92.44,92.56,34605.0,75.3561,75.4621,75.348,75.4458,34605.0
2016-06-02 11:00:00,92.56,92.67,92.54,92.6,53044.0,75.4458,75.5354,75.4295,75.4784,53044.0
2016-06-02 11:30:00,92.6,92.74,92.56,92.74,17128.0,75.4784,75.5925,75.4458,75.5925,17128.0
2016-06-02 12:00:00,92.74,92.74,92.65,92.68,15213.0,75.5925,75.5925,75.5191,75.5436,15213.0
2016-06-02 12:30:00,92.68,92.78,92.62,92.78,32013.0,75.5436,75.6251,75.4947,75.6251,32013.0
2016-06-02 13:00:00,92.77,92.82,92.76,92.78,15956.0,75.617,75.6577,75.6088,75.6251,15956.0
2016-06-02 13:30:00,92.78,92.87,92.77,92.86,24428.0,75.6251,75.6985,75.617,75.6903,24428.0
2016-06-02 14:00:00,92.87,92.96,92.86,92.89,51558.0,75.6985,75.7718,75.6903,75.7148,51558.0
2016-06-02 14:30:00,92.89,92.92,92.87,92.91,41781.0,75.7148,75.7392,75.6985,75.7311,41781.0
2016-06-02 15:00:00,92.91,92.97,92.84,92.97,34283.0,75.7311,75.78,75.674,75.78,34283.0
2016-06-02 15:30:00,92.98,93.05,92.89,93.05,42834.0,75.7881,75.8452,75.7148,75.8452,42834.0
2016-06-03 09:30:00,92.69,92.7,92.33,92.43,51630.0,75.5517,75.5599,75.2583,75.3398,51630.0
2016-06-03 10:00:00,92.43,92.44,92.1,92.17,113364.0,75.3398,75.348,75.0708,75.1279,113364.0
2016-06-03 10:30:00,92.15,92.4,92.14,92.39,61544.0,75.1116,75.3154,75.1034,75.3072,61544.0
2016-06-03 11:00:00,92.41,92.42,92.26,92.26,42180.0,75.3235,75.3317,75.2013,75.2013,42180.0
2016-06-03 11:30:00,92.35,92.68,92.35,92.68,32195.0,75.2746,75.5436,75.2746,75.5436,32195.0
2016-06-03 12:00:00,92.65,92.68,92.56,92.65,15020.0,75.5191,75.5436,75.4458,75.5191,15020.0
2016-06-03 12:30:00,92.65,92.7,92.49,92.49,34015.0,75.5191,75.5599,75.3887,75.3887,34015.0
2016-06-03 13:00:00,92.49,92.6,92.47,92.51,33792.0,75.3887,75.4784,75.3724,75.405,33792.0
2016-06-03 13:30:00,92.52,92.68,92.46,92.67,36671.0,75.4132,75.5436,75.3643,75.5354,36671.0
2016-06-03 14:00:00,92.66,92.75,92.62,92.73,27253.0,75.5273,75.6007,75.4947,75.5844,27253.0
2016-06-03 14:30:00,92.74,92.95,92.73,92.88,44163.0,75.5925,75.7637,75.5844,75.7066,44163.0
2016-06-03 15:00:00,92.86,92.88,92.77,92.86,42565.0,75.6903,75.7066,75.617,75.6903,42565.0
2016-06-03 15:30:00,92.87,92.91,92.72,92.78,100165.0,75.6985,75.7311,75.5762,75.6251,100165.0
2016-06-06 09:30:00,93.01,93.39,92.98,93.31,44890.0,75.8126,76.1223,75.7881,76.0571,44890.0
2016-06-06 10:00:00,93.31,93.39,93.3,93.35,41467.0,76.0571,76.1223,76.049,76.0897,41467.0
2016-06-06 10:30:00,93.38,93.47,93.38,93.46,37331.0,76.1142,76.1875,76.1142,76.1794,37331.0
2016-06-06 11:00:00,93.45,93.48,93.43,93.44,39802.0,76.1712,76.1957,76.1549,76.1631,39802.0
2016-06-06 11:30:00,93.44,93.52,93.42,93.43,18581.0,76.1631,76.2283,76.1468,76.1549,18581.0
2016-06-06 12:00:00,93.44,93.44,93.3,93.33,27357.0,76.1631,76.1631,76.049,76.0734,27357.0
2016-06-06 12:30:00,93.3,93.42,93.04,93.2,50731.0,76.049,76.1468,75.837,75.9675,50731.0
2016-06-06 13:00:00,93.2,93.36,93.18,93.34,44686.0,75.9675,76.0979,75.9511,76.0816,44686.0
2016-06-06 13:30:00,93.33,93.47,93.29,93.43,27760.0,76.0734,76.1875,76.0408,76.1549,27760.0
2016-06-06 14:00:00,93.43,93.59,93.41,93.59,34982.0,76.1549,76.2853,76.1386,76.2853,34982.0
2016-06-06 14:30:00,93.57,93.58,93.51,93.53,34675.0,76.269,76.2772,76.2201,76.2364,34675.0
2016-06-06 15:00:00,93.53,93.54,93.49,93.49,129069.0,76.2364,76.2446,76.2038,76.2038,129069.0
2016-06-06 15:30:00,93.5,93.54,93.4,93.42,49825.0,76.212,76.2446,76.1305,76.1468,49825.0
2016-06-07 09:30:00,93.59,93.73,93.52,93.64,92733.0,76.2853,76.3995,76.2283,76.3261,92733.0
2016-06-07 10:00:00,93.67,93.8,93.64,93.8,25931.0,76.3505,76.4565,76.3261,76.4565,25931.0
2016-06-07 10:30:00,93.81,93.87,93.75,93.8,33131.0,76.4647,76.5136,76.4158,76.4565,33131.0
2016-06-07 11:00:00,93.82,93.91,93.79,93.89,35088.0,76.4728,76.5462,76.4484,76.5299,35088.0
2016-06-07 11:30:00,93.9,93.93,93.84,93.85,20508.0,76.538,76.5625,76.4891,76.4973,20508.0
2016-06-07 12:00:00,93.85,93.91,93.84,93.91,25459.0,76.4973,76.5462,76.4891,76.5462,25459.0
2016-06-07 12:30:00,93.91,93.94,93.89,93.91,25457.0,76.5462,76.5706,76.5299,76.5462,25457.0
2016-06-07 13:00:00,93.92,93.96,93.91,93.96,22954.0,76.5543,76.5869,76.5462,76.5869,22954.0
2016-06-07 13:30:00,93.96,93.96,93.86,93.87,29236.0,76.5869,76.5869,76.5054,76.5136,29236.0
2016-06-07 14:00:00,93.89,93.96,93.89,93.95,29008.0,76.5299,76.5869,76.5299,76.5788,29008.0
2016-06-07 14:30:00,93.93,93.94,93.87,93.87,28575.0,76.5625,76.5706,76.5136,76.5136,28575.0
2016-06-07 15:00:00,93.86,93.88,93.79,93.81,29849.0,76.5054,76.5217,76.4484,76.4647,29849.0
2016-06-07 15:30:00,93.81,93.82,93.63,93.68,75006.0,76.4647,76.4728,76.3179,76.3587,75006.0
2016-06-08 09:30:00,93.74,94.07,93.74,94.07,22040.0,76.4076,76.6766,76.4076,76.6766,22040.0
2016-06-08 10:00:00,94.09,94.09,93.82,93.94,24333.0,76.6929,76.6929,76.4728,76.5706,24333.0
2016-06-08 10:30:00,93.89,94.0,93.83,93.89,28788.0,76.5299,76.6195,76.481,76.5299,28788.0
2016-06-08 11:00:00,93.91,93.91,93.73,93.78,41022.0,76.5462,76.5462,76.3995,76.4402,41022.0
2016-06-08 11:30:00,93.8,93.92,93.8,93.86,19247.0,76.4565,76.5543,76.4565,76.5054,19247.0
2016-06-08 12:00:00,93.86,93.95,93.86,93.93,28771.0,76.5054,76.5788,76.5054,76.5625,28771.0
2016-06-08 12:30:00,93.93,93.95,93.85,93.9,22918.0,76.5625,76.5788,76.4973,76.538,22918.0
2016-06-08 13:00:00,93.9,93.91,93.82,93.83,20166.0,76.538,76.5462,76.4728,76.481,20166.0
2016-06-08 13:30:00,93.83,93.87,93.83,93.87,6282.0,76.481,76.5136,76.481,76.5136,6282.0
2016-06-08 14:00:00,93.87,93.97,93.83,93.97,123652.0,76.5136,76.5951,76.481,76.5951,123652.0
2016-06-08 14:30:00,93.97,94.02,93.95,93.99,47748.0,76.5951,76.6358,76.5788,76.6114,47748.0
2016-06-08 15:00:00,94.0,94.0,93.92,93.93,48859.0,76.6195,76.6195,76.5543,76.5625,48859.0
2016-06-08 15:30:00,93.94,94.01,93.9,93.98,46572.0,76.5706,76.6277,76.538,76.6032,46572.0
2016-06-09 09:30:00,93.57,93.58,93.37,93.49,30084.0,76.269,76.2772,76.106,76.2038,30084.0
2016-06-09 10:00:00,93.48,93.48,93.3,93.33,46429.0,76.1957,76.1957,76.049,76.0734,46429.0
2016-06-09 10:30:00,93.36,93.46,93.3,93.41,102965.0,76.0979,76.1794,76.049,76.1386,102965.0
2016-06-09 11:00:00,93.42,93.52,93.37,93.39,26368.0,76.1468,76.2283,76.106,76.1223,26368.0
2016-06-09 11:30:00,93.36,93.41,93.31,93.35,56801.0,76.0979,76.1386,76.0571,76.0897,56801.0
2016-06-09 12:00:00,93.36,93.46,93.32,93.46,17370.0,76.0979,76.1794,76.0653,76.1794,17370.0
2016-06-09 12:30:00,93.46,93.59,93.45,93.56,14337.0,76.1794,76.2853,76.1712,76.2609,14337.0
2016-06-09 13:00:00,93.57,93.7,93.55,93.69,17722.0,76.269,76.375,76.2527,76.3669,17722.0
2016-06-09 13:30:00,93.69,93.71,93.51,93.58,12119.0,76.3669,76.3832,76.2201,76.2772,12119.0
2016-06-09 14:00:00,93.59,93.69,93.55,93.62,20951.0,76.2853,76.3669,76.2527,76.3098,20951.0
2016-06-09 14:30:00,93.63,93.77,93.62,93.72,17325.0,76.3179,76.4321,76.3098,76.3913,17325.0
2016-06-09 15:00:00,93.73,93.79,93.67,93.73,35573.0,76.3995,76.4484,76.3505,76.3995,35573.0
2016-06-09 15:30:00,93.73,93.83,93.72,93.74,39868.0,76.3995,76.481,76.3913,76.4076,39868.0
2016-06-10 09:30:00,93.08,93.09,92.83,92.97,34717.0,75.8696,75.8778,75.6659,75.78,34717.0
2016-06-10 10:00:00,92.97,93.13,92.86,93.1,29004.0,75.78,75.9104,75.6903,75.8859,29004.0
2016-06-10 10:30:00,93.11,93.21,93.02,93.11,48310.0,75.8941,75.9756,75.8207,75.8941,48310.0
2016-06-10 11:00:00,93.1,93.22,93.07,93.09,28769.0,75.8859,75.9838,75.8615,75.8778,28769.0
2016-06-10 11:30:00,93.11,93.15,93.01,93.04,27611.0,75.8941,75.9267,75.8126,75.837,27611.0
2016-06-10 12:00:00,93.05,93.08,92.85,92.87,35962.0,75.8452,75.8696,75.6822,75.6985,35962.0
2016-06-10 12:30:00,92.86,92.93,92.79,92.92,28743.0,75.6903,75.7474,75.6333,75.7392,28743.0
2016-06-10 13:00:00,92.88,92.95,92.86,92.93,36324.0,75.7066,75.7637,75.6903,75.7474,36324.0
2016-06-10 13:30:00,92.9,92.9,92.64,92.65,38845.0,75.7229,75.7229,75.511,75.5191,38845.0
2016-06-10 14:00:00,92.66,92.67,92.55,92.65,60364.0,75.5273,75.5354,75.4376,75.5191,60364.0
2016-06-10 14:30:00,92.63,92.72,92.6,92.66,24429.0,75.5028,75.5762,75.4784,75.5273,24429.0
2016-06-10 15:00:00,92.65,92.7,92.55,92.69,41608.0,75.5191,75.5599,75.4376,75.5517,41608.0
2016-06-10 15:30:00,92.7,92.93,92.7,92.84,110894.0,75.5599,75.7474,75.5599,75.674,110894.0
2016-06-13 09:30:00,92.54,92.91,92.5,92.8,39588.0,75.4295,75.7311,75.3969,75.6414,39588.0
2016-06-13 10:00:00,92.81,93.0,92.77,92.99,42687.0,75.6496,75.8044,75.617,75.7963,42687.0
2016-06-13 10:30:00,93.0,93.08,92.9,92.94,41552.0,75.8044,75.8696,75.7229,75.7555,41552.0
2016-06-13 11:00:00,92.93,92.93,92.79,92.89,23972.0,75.7474,75.7474,75.6333,75.7148,23972.0
2016-06-13 11:30:00,92.86,92.88,92.55,92.56,33274.0,75.6903,75.7066,75.4376,75.4458,33274.0
2016-06-13 12:00:00,92.53,92.8,92.53,92.72,75425.0,75.4213,75.6414,75.4213,75.5762,75425.0
2016-06-13 12:30:00,92.7,92.81,92.65,92.76,18885.0,75.5599,75.6496,75.5191,75.6088,18885.0
2016-06-13 13:00:00,92.78,92.79,92.65,92.74,28844.0,75.6251,75.6333,75.5191,75.5925,28844.0
2016-06-13 13:30:00,92.73,92.74,92.44,92.45,49074.0,75.5844,75.5925,75.348,75.3561,49074.0
2016-06-13 14:00:00,92.49,92.59,92.44,92.47,32474.0,75.3887,75.4702,75.348,75.3724,32474.0
2016-06-13 14:30:00,92.48,92.61,92.46,92.46,43006.0,75.3806,75.4865,75.3643,75.3643,43006.0
2016-06-13 15:00:00,92.45,92.49,92.29,92.35,60568.0,75.3561,75.3887,75.2257,75.2746,60568.0
2016-06-13 15:30:00,92.32,92.4,92.15,92.17,63614.0,75.2502,75.3154,75.1116,75.1279,63614.0
2016-06-14 09:30:00,91.9,92.27,91.9,92.11,36663.0,74.9078,75.2094,74.9078,75.079,36663.0
2016-06-14 10:00:00,92.12,92.21,91.73,91.8,100694.0,75.0871,75.1605,74.7693,74.8263,100694.0
2016-06-14 10:30:00,91.83,91.88,91.51,91.55,43547.0,74.8508,74.8915,74.5899,74.6225,43547.0
2016-06-14 11:00:00,91.57,91.62,91.43,91.47,26657.0,74.6388,74.6796,74.5247,74.5573,26657.0
2016-06-14 11:30:00,91.49,91.71,91.49,91.51,29696.0,74.5736,74.7529,74.5736,74.5899,29696.0
2016-06-14 12:00:00,91.5,91.88,91.47,91.84,32943.0,74.5818,74.8915,74.5573,74.8589,32943.0
2016-06-14 12:30:00,91.81,91.81,91.64,91.68,31721.0,74.8345,74.8345,74.6959,74.7285,31721.0
2016-06-14 13:00:00,91.69,91.71,91.54,91.55,41263.0,74.7366,74.7529,74.6144,74.6225,41263.0
2016-06-14 13:30:00,91.56,91.66,91.5,91.51,22693.0,74.6307,74.7122,74.5818,74.5899,22693.0
2016-06-14 14:00:00,91.51,91.68,91.48,91.68,29551.0,74.5899,74.7285,74.5655,74.7285,29551.0
2016-06-14 14:30:00,91.69,91.69,91.37,91.38,49690.0,74.7366,74.7366,74.4758,74.484,49690.0
2016-06-14 15:00:00,91.37,91.77,91.31,91.77,71826.0,74.4758,74.8019,74.4269,74.8019,71826.0
2016-06-14 15:30:00,91.77,91.88,91.7,91.84,100411.0,74.8019,74.8915,74.7448,74.8589,100411.0
2016-06-15 09:30:00,92.05,92.28,91.91,92.06,193455.0,75.0301,75.2176,74.916,75.0382,193455.0
2016-06-15 10:00:00,92.07,92.29,92.07,92.14,30974.0,75.0464,75.2257,75.0464,75.1034,30974.0
2016-06-15 10:30:00,92.15,92.34,92.14,92.2,66532.0,75.1116,75.2665,75.1034,75.1523,66532.0
2016-06-15 11:00:00,92.2,92.32,92.14,92.15,23734.0,75.1523,75.2502,75.1034,75.1116,23734.0
2016-06-15 11:30:00,92.14,92.23,92.08,92.22,13276.0,75.1034,75.1768,75.0545,75.1687,13276.0
2016-06-15 12:00:00,92.22,92.24,92.15,92.16,17418.0,75.1687,75.185,75.1116,75.1197,17418.0
2016-06-15 12:30:00,92.14,92.18,92.09,92.1,32682.0,75.1034,75.136,75.0627,75.0708,32682.0
2016-06-15 13:00:00,92.08,92.16,92.08,92.15,37227.0,75.0545,75.1197,75.0545,75.1116,37227.0
2016-06-15 13:30:00,92.16,92.29,92.15,92.26,40399.0,75.1197,75.2257,75.1116,75.2013,40399.0
2016-06-15 14:00:00,92.27,92.61,92.03,92.03,84347.0,75.2094,75.4865,75.0138,75.0138,84347.0
2016-06-15 14:30:00,92.03,92.23,91.96,92.19,77328.0,75.0138,75.1768,74.9567,75.1442,77328.0
2016-06-15 15:00:00,92.18,92.24,92.13,92.21,28582.0,75.136,75.185,75.0953,75.1605,28582.0
2016-06-15 15:30:00,92.21,92.24,91.61,91.71,66024.0,75.1605,75.185,74.6714,74.7529,66024.0
2016-06-16 09:30:00,91.31,91.31,90.81,90.81,31403.0,74.4269,74.4269,74.0194,74.0194,31403.0
2016-06-16 10:00:00,90.82,90.94,90.73,90.91,30686.0,74.0275,74.1253,73.9542,74.1009,30686.0
2016-06-16 10:30:00,90.91,90.97,90.69,90.97,48722.0,74.1009,74.1498,73.9215,74.1498,48722.0
2016-06-16 11:00:00,90.98,91.35,90.97,91.35,22027.0,74.1579,74.4595,74.1498,74.4595,22027.0
2016-06-16 11:30:00,91.34,91.39,91.09,91.09,31229.0,74.4514,74.4921,74.2476,74.2476,31229.0
2016-06-16 12:00:00,91.08,91.52,91.03,91.45,44860.0,74.2394,74.5981,74.1987,74.541,44860.0
2016-06-16 12:30:00,91.46,91.7,91.38,91.52,30515.0,74.5492,74.7448,74.484,74.5981,30515.0
2016-06-16 13:00:00,91.55,91.69,91.51,91.56,29436.0,74.6225,74.7366,74.5899,74.6307,29436.0
2016-06-16 13:30:00,91.58,91.61,91.4,91.42,36116.0,74.647,74.6714,74.5003,74.5166,36116.0
2016-06-16 14:00:00,91.42,91.87,91.41,91.69,51809.0,74.5166,74.8834,74.5084,74.7366,51809.0
2016-06-16 14:30:00,91.71,91.94,91.7,91.79,51952.0,74.7529,74.9404,74.7448,74.8182,51952.0
2016-06-16 15:00:00,91.81,92.02,91.76,91.98,63113.0,74.8345,75.0056,74.7937,74.973,63113.0
2016-06-16 15:30:00,91.99,92.1,91.96,92.04,75350.0,74.9812,75.0708,74.9567,75.0219,75350.0
2016-06-17 09:30:00,92.12,92.23,91.81,92.19,256671.0,75.0871,75.1768,74.8345,75.1442,256671.0
2016-06-17 10:00:00,92.17,92.29,91.99,92.01,54899.0,75.1279,75.2257,74.9812,74.9975,54899.0
2016-06-17 10:30:00,91.97,92.07,91.85,91.95,15677.0,74.9649,75.0464,74.8671,74.9486,15677.0
2016-06-17 11:00:00,91.94,91.96,91.66,91.66,30356.0,74.9404,74.9567,74.7122,74.7122,30356.0
2016-06-17 11:30:00,91.65,91.86,91.63,91.8,35475.0,74.704,74.8752,74.6877,74.8263,35475.0
2016-06-17 12:00:00,91.81,92.0,91.81,91.98,24221.0,74.8345,74.9893,74.8345,74.973,24221.0
2016-06-17 12:30:00,91.97,91.97,91.81,91.85,14192.0,74.9649,74.9649,74.8345,74.8671,14192.0
2016-06-17 13:00:00,91.84,91.98,91.74,91.91,33780.0,74.8589,74.973,74.7774,74.916,33780.0
2016-06-17 13:30:00,91.91,92.03,91.87,91.98,21463.0,74.916,75.0138,74.8834,74.973,21463.0
2016-06-17 14:00:00,91.98,92.09,91.88,92.08,31163.0,74.973,75.0627,74.8915,75.0545,31163.0
2016-06-17 14:30:00,92.07,92.21,92.05,92.16,31049.0,75.0464,75.1605,75.0301,75.1197,31049.0
2016-06-17 15:00:00,92.17,92.18,92.04,92.1,26122.0,75.1279,75.136,75.0219,75.0708,26122.0
2016-06-17 15:30:00,92.08,92.13,91.99,92.08,49172.0,75.0545,75.0953,74.9812,75.0545,49172.0
2016-06-20 09:30:00,93.02,93.34,93.02,93.17,105150.0,75.8207,76.0816,75.8207,75.943,105150.0
2016-06-20 10:00:00,93.17,93.38,93.17,93.23,57007.0,75.943,76.1142,75.943,75.9919,57007.0
2016-06-20 10:30:00,93.24,93.24,93.09,93.16,44116.0,76.0001,76.0001,75.8778,75.9348,44116.0
2016-06-20 11:00:00,93.15,93.22,93.08,93.12,14572.0,75.9267,75.9838,75.8696,75.9022,14572.0
2016-06-20 11:30:00,93.1,93.14,92.95,93.04,18846.0,75.8859,75.9185,75.7637,75.837,18846.0
2016-06-20 12:00:00,93.03,93.05,92.96,92.99,18200.0,75.8289,75.8452,75.7718,75.7963,18200.0
2016-06-20 12:30:00,93.01,93.09,92.95,93.04,11702.0,75.8126,75.8778,75.7637,75.837,11702.0
2016-06-20 13:00:00,93.03,93.07,92.87,92.9,29487.0,75.8289,75.8615,75.6985,75.7229,29487.0
2016-06-20 13:30:00,92.89,93.02,92.88,92.98,21795.0,75.7148,75.8207,75.7066,75.7881,21795.0
2016-06-20 14:00:00,92.97,92.99,92.81,92.84,26654.0,75.78,75.7963,75.6496,75.674,26654.0
2016-06-20 14:30:00,92.84,93.0,92.83,93.0,39775.0,75.674,75.8044,75.6659,75.8044,39775.0
2016-06-20 15:00:00,92.98,93.01,92.76,92.77,40669.0,75.7881,75.8126,75.6088,75.617,40669.0
2016-06-20 15:30:00,92.77,92.85,92.57,92.61,74096.0,75.617,75.6822,75.4539,75.4865,74096.0
2016-06-21 09:30:00,92.3,92.3,92.01,92.07,21900.0,75.6677,75.6677,75.43,75.4792,21900.0
2016-06-21 10:00:00,92.06,92.18,91.92,92.07,34806.0,75.471,75.5693,75.3562,75.4792,34806.0
2016-06-21 10:30:00,92.08,92.21,92.05,92.18,46362.0,75.4874,75.5939,75.4628,75.5693,46362.0
2016-06-21 11:00:00,92.18,92.44,92.17,92.36,49153.0,75.5693,75.7825,75.5611,75.7169,49153.0
2016-06-21 11:30:00,92.31,92.32,92.16,92.23,74374.0,75.6759,75.6841,75.5529,75.6103,74374.0
2016-06-21 12:00:00,92.24,92.34,92.21,92.33,8012.0,75.6185,75.7005,75.5939,75.6923,8012.0
2016-06-21 12:30:00,92.37,92.37,92.29,92.29,13791.0,75.7251,75.7251,75.6595,75.6595,13791.0
2016-06-21 13:00:00,92.3,92.34,92.23,92.25,24375.0,75.6677,75.7005,75.6103,75.6267,24375.0
2016-06-21 13:30:00,92.26,92.33,92.18,92.31,41676.0,75.6349,75.6923,75.5693,75.6759,41676.0
2016-06-21 14:00:00,92.3,92.48,92.28,92.47,25232.0,75.6677,75.8153,75.6513,75.8071,25232.0
2016-06-21 14:30:00,92.47,92.61,92.45,92.48,25796.0,75.8071,75.9219,75.7907,75.8153,25796.0
2016-06-21 15:00:00,92.47,92.53,92.38,92.53,46880.0,75.8071,75.8563,75.7333,75.8563,46880.0
2016-06-21 15:30:00,92.52,92.52,92.33,92.34,156195.0,75.8481,75.8481,75.6923,75.7005,156195.0
2016-06-22 09:30:00,92.47,92.63,92.46,92.55,28154.0,75.8071,75.9383,75.7989,75.8727,28154.0
2016-06-22 10:00:00,92.54,92.73,92.51,92.73,43222.0,75.8645,76.0202,75.8399,76.0202,43222.0
2016-06-22 10:30:00,92.72,92.87,92.61,92.8,91552.0,76.012,76.135,75.9219,76.0776,91552.0
2016-06-22 11:00:00,92.78,92.82,92.69,92.81,105763.0,76.0612,76.094,75.9874,76.0858,105763.0
2016-06-22 11:30:00,92.8,92.81,92.53,92.64,66389.0,76.0776,76.0858,75.8563,75.9464,66389.0
2016-06-22 12:00:00,92.64,92.67,92.39,92.43,26812.0,75.9464,75.971,75.7415,75.7743,26812.0
2016-06-22 12:30:00,92.45,92.49,92.37,92.46,23799.0,75.7907,75.8235,75.7251,75.7989,23799.0
2016-06-22 13:00:00,92.45,92.46,92.23,92.35,47087.0,75.7907,75.7989,75.6103,75.7087,47087.0
2016-06-22 13:30:00,92.33,92.49,92.33,92.46,20717.0,75.6923,75.8235,75.6923,75.7989,20717.0
2016-06-22 14:00:00,92.44,92.5,92.39,92.48,26638.0,75.7825,75.8317,75.7415,75.8153,26638.0
2016-06-22 14:30:00,92.48,92.49,92.35,92.42,48294.0,75.8153,75.8235,75.7087,75.7661,48294.0
2016-06-22 15:00:00,92.41,92.52,92.24,92.24,49412.0,75.7579,75.8481,75.6185,75.6185,49412.0
2016-06-22 15:30:00,92.25,92.34,92.17,92.22,67557.0,75.6267,75.7005,75.5611,75.6021,67557.0
2016-06-23 09:30:00,93.12,93.21,92.93,93.04,62794.0,76.34,76.4137,76.1842,76.2744,62794.0
2016-06-23 10:00:00,93.06,93.19,93.01,93.07,44302.0,76.2908,76.3973,76.2498,76.299,44302.0
2016-06-23 10:30:00,92.99,93.14,92.94,93.09,43514.0,76.2334,76.3563,76.1924,76.3154,43514.0
2016-06-23 11:00:00,93.09,93.27,93.08,93.27,42191.0,76.3154,76.4629,76.3072,76.4629,42191.0
2016-06-23 11:30:00,93.28,93.33,93.23,93.29,38620.0,76.4711,76.5121,76.4301,76.4793,38620.0
2016-06-23 12:00:00,93.3,93.33,93.23,93.24,7912.0,76.4875,76.5121,76.4301,76.4383,7912.0
2016-06-23 12:30:00,93.24,93.27,93.15,93.22,43138.0,76.4383,76.4629,76.3645,76.4219,43138.0
2016-06-23 13:00:00,93.21,93.27,93.17,93.23,23313.0,76.4137,76.4629,76.3809,76.4301,23313.0
2016-06-23 13:30:00,93.22,93.23,93.13,93.18,81893.0,76.4219,76.4301,76.3482,76.3891,81893.0
2016-06-23 14:00:00,93.18,93.24,93.12,93.21,37650.0,76.3891,76.4383,76.34,76.4137,37650.0
2016-06-23 14:30:00,93.22,93.33,93.2,93.29,23277.0,76.4219,76.5121,76.4055,76.4793,23277.0
2016-06-23 15:00:00,93.29,93.3,93.2,93.23,32242.0,76.4793,76.4875,76.4055,76.4301,32242.0
2016-06-23 15:30:00,93.22,93.59,93.22,93.58,79942.0,76.4219,76.7253,76.4219,76.7171,79942.0
2016-06-24 09:30:00,90.32,91.42,90.29,91.36,154007.0,74.0445,74.9463,74.0199,74.8971,154007.0
2016-06-24 10:00:00,91.35,91.72,91.14,91.35,223336.0,74.8889,75.1922,74.7167,74.8889,223336.0
2016-06-24 10:30:00,91.31,91.43,91.06,91.06,125878.0,74.8561,74.9545,74.6512,74.6512,125878.0
2016-06-24 11:00:00,91.05,91.1,90.73,90.91,174678.0,74.643,74.684,74.3806,74.5282,174678.0
2016-06-24 11:30:00,90.91,91.09,90.84,90.96,77047.0,74.5282,74.6758,74.4708,74.5692,77047.0
2016-06-24 12:00:00,90.96,90.98,90.63,90.81,86710.0,74.5692,74.5856,74.2986,74.4462,86710.0
2016-06-24 12:30:00,90.8,90.84,90.45,90.55,129886.0,74.438,74.4708,74.1511,74.2331,129886.0
2016-06-24 13:00:00,90.55,90.66,90.46,90.65,103738.0,74.2331,74.3232,74.1593,74.315,103738.0
2016-06-24 13:30:00,90.65,90.85,90.61,90.69,118264.0,74.315,74.479,74.2823,74.3478,118264.0
2016-06-24 14:00:00,90.71,90.78,90.43,90.43,165732.0,74.3642,74.4216,74.1347,74.1347,165732.0
2016-06-24 14:30:00,90.43,90.53,90.19,90.37,241627.0,74.1347,74.2167,73.9379,74.0855,241627.0
2016-06-24 15:00:00,90.37,90.45,89.82,89.98,643810.0,74.0855,74.1511,73.6346,73.7658,643810.0
2016-06-24 15:30:00,89.99,90.55,89.96,90.04,538807.0,73.774,74.2331,73.7494,73.815,538807.0
2016-06-27 09:30:00,89.25,89.33,88.57,88.64,126433.0,73.1673,73.2329,72.6099,72.6672,126433.0
2016-06-27 10:00:00,88.6,88.8,88.16,88.16,58440.0,72.6344,72.7984,72.2737,72.2737,58440.0
2016-06-27 10:30:00,88.2,88.4,87.93,87.94,118990.0,72.3065,72.4705,72.0852,72.0934,118990.0
2016-06-27 11:00:00,87.93,88.19,87.88,88.18,69847.0,72.0852,72.2983,72.0442,72.2901,69847.0
2016-06-27 11:30:00,88.18,88.52,88.16,88.39,63037.0,72.2901,72.5689,72.2737,72.4623,63037.0
2016-06-27 12:00:00,88.38,88.51,88.31,88.48,50239.0,72.4541,72.5607,72.3967,72.5361,50239.0
2016-06-27 12:30:00,88.49,88.52,88.19,88.33,39972.0,72.5443,72.5689,72.2983,72.4131,39972.0
2016-06-27 13:00:00,88.32,88.53,88.3,88.44,42388.0,72.4049,72.5771,72.3885,72.5033,42388.0
2016-06-27 13:30:00,88.43,88.47,88.09,88.22,79328.0,72.4951,72.5279,72.2164,72.3229,79328.0
2016-06-27 14:00:00,88.21,88.27,88.0,88.23,65066.0,72.3147,72.3639,72.1426,72.3311,65066.0
2016-06-27 14:30:00,88.23,88.35,88.0,88.04,101563.0,72.3311,72.4295,72.1426,72.1754,101563.0
2016-06-27 15:00:00,88.06,88.24,87.89,88.07,129279.0,72.1918,72.3393,72.0524,72.2,129279.0
2016-06-27 15:30:00,88.07,88.44,88.02,88.29,137200.0,72.2,72.5033,72.159,72.3803,137200.0
2016-06-28 09:30:00,89.25,89.46,89.03,89.32,94451.0,73.1673,73.3395,72.987,73.2247,94451.0
2016-06-28 10:00:00,89.33,89.41,89.11,89.12,41501.0,73.2329,73.2985,73.0525,73.0607,41501.0
2016-06-28 10:30:00,89.14,89.23,89.01,89.04,113892.0,73.0771,73.1509,72.9706,72.9952,113892.0
2016-06-28 11:00:00,89.04,89.08,88.85,88.89,60041.0,72.9952,73.028,72.8394,72.8722,60041.0
2016-06-28 11:30:00,88.9,89.19,88.89,89.17,38795.0,72.8804,73.1181,72.8722,73.1017,38795.0
2016-06-28 12:00:00,89.19,89.19,89.05,89.07,33406.0,73.1181,73.1181,73.0034,73.0198,33406.0
2016-06-28 12:30:00,89.09,89.28,89.07,89.19,47422.0,73.0362,73.1919,73.0198,73.1181,47422.0
2016-06-28 13:00:00,89.19,89.21,89.02,89.06,68267.0,73.1181,73.1345,72.9788,73.0116,68267.0
2016-06-28 13:30:00,89.04,89.14,88.97,89.11,64934.0,72.9952,73.0771,72.9378,73.0525,64934.0
2016-06-28 14:00:00,89.09,89.14,88.98,89.12,51784.0,73.0362,73.0771,72.946,73.0607,51784.0
2016-06-28 14:30:00,89.12,89.72,89.12,89.64,100930.0,73.0607,73.5526,73.0607,73.487,100930.0
2016-06-28 15:00:00,89.65,89.75,89.46,89.54,71340.0,73.4952,73.5772,73.3395,73.4051,71340.0
2016-06-28 15:30:00,89.55,89.83,89.49,89.83,157400.0,73.4133,73.6428,73.3641,73.6428,157400.0
2016-06-29 09:30:00,90.65,90.79,90.49,90.58,113878.0,74.315,74.4298,74.1839,74.2577,113878.0
2016-06-29 10:00:00,90.57,90.89,90.56,90.84,127319.0,74.2495,74.5118,74.2413,74.4708,127319.0
2016-06-29 10:30:00,90.82,91.02,90.82,90.98,41002.0,74.4544,74.6184,74.4544,74.5856,41002.0
2016-06-29 11:00:00,90.99,91.14,90.99,91.14,59913.0,74.5938,74.7167,74.5938,74.7167,59913.0
2016-06-29 11:30:00,91.15,91.27,91.1,91.22,56454.0,74.7249,74.8233,74.684,74.7823,56454.0
2016-06-29 12:00:00,91.21,91.33,91.2,91.32,31292.0,74.7741,74.8725,74.7659,74.8643,31292.0
2016-06-29 12:30:00,91.32,91.32,91.16,91.17,89938.0,74.8643,74.8643,74.7331,74.7413,89938.0
2016-06-29 13:00:00,91.19,91.21,91.09,91.15,41089.0,74.7577,74.7741,74.6758,74.7249,41089.0
2016-06-29 13:30:00,91.16,91.29,91.15,91.28,18863.0,74.7331,74.8397,74.7249,74.8315,18863.0
2016-06-29 14:00:00,91.29,91.45,91.28,91.4,84254.0,74.8397,74.9709,74.8315,74.9299,84254.0
2016-06-29 14:30:00,91.42,91.5,91.33,91.46,76877.0,74.9463,75.0119,74.8725,74.9791,76877.0
2016-06-29 15:00:00,91.45,91.58,91.45,91.55,46905.0,74.9709,75.0775,74.9709,75.0529,46905.0
2016-06-29 15:30:00,91.55,91.55,91.36,91.48,97227.0,75.0529,75.0529,74.8971,74.9955,97227.0
2016-06-30 09:30:00,91.74,91.78,91.44,91.48,193219.0,75.2086,75.2414,74.9627,74.9955,193219.0
2016-06-30 10:00:00,91.47,91.65,91.44,91.53,54100.0,74.9873,75.1348,74.9627,75.0365,54100.0
2016-06-30 10:30:00,91.53,91.94,91.53,91.94,41335.0,75.0365,75.3726,75.0365,75.3726,41335.0
2016-06-30 11:00:00,91.95,92.09,91.86,92.03,90305.0,75.3808,75.4956,75.307,75.4464,90305.0
2016-06-30 11:30:00,92.05,92.17,91.97,92.11,91164.0,75.4628,75.5611,75.3972,75.512,91164.0
2016-06-30 12:00:00,92.12,92.45,92.11,92.43,71032.0,75.5202,75.7907,75.512,75.7743,71032.0
2016-06-30 12:30:00,92.42,92.55,92.37,92.55,38723.0,75.7661,75.8727,75.7251,75.8727,38723.0
2016-06-30 13:00:00,92.54,92.59,92.43,92.47,20471.0,75.8645,75.9055,75.7743,75.8071,20471.0
2016-06-30 13:30:00,92.48,92.56,92.43,92.56,70421.0,75.8153,75.8809,75.7743,75.8809,70421.0
2016-06-30 14:00:00,92.57,92.77,92.55,92.58,42864.0,75.8891,76.053,75.8727,75.8973,42864.0
2016-06-30 14:30:00,92.58,92.74,92.52,92.72,44604.0,75.8973,76.0284,75.8481,76.012,44604.0
2016-06-30 15:00:00,92.71,92.75,92.54,92.7,37267.0,76.0038,76.0366,75.8645,75.9956,37267.0
2016-06-30 15:30:00,92.71,92.89,92.58,92.89,81786.0,76.0038,76.1514,75.8973,76.1514,81786.0
2016-07-01 09:30:00,92.88,93.03,92.76,92.97,55066.0,76.1432,76.2662,76.0448,76.217,55066.0
2016-07-01 10:00:00,92.97,93.13,92.97,93.11,84700.0,76.217,76.3482,76.217,76.3318,84700.0
2016-07-01 10:30:00,93.1,93.16,93.03,93.13,68470.0,76.3236,76.3727,76.2662,76.3482,68470.0
2016-07-01 11:00:00,93.12,93.19,92.91,92.96,55560.0,76.34,76.3973,76.1678,76.2088,55560.0
2016-07-01 11:30:00,92.94,93.02,92.89,93.01,39653.0,76.1924,76.258,76.1514,76.2498,39653.0
2016-07-01 12:00:00,93.03,93.04,92.81,92.87,33785.0,76.2662,76.2744,76.0858,76.135,33785.0
2016-07-01 12:30:00,92.85,92.95,92.83,92.92,41288.0,76.1186,76.2006,76.1022,76.176,41288.0
2016-07-01 13:00:00,92.92,93.0,92.85,92.85,26552.0,76.176,76.2416,76.1186,76.1186,26552.0
2016-07-01 13:30:00,92.83,92.94,92.81,92.93,36119.0,76.1022,76.1924,76.0858,76.1842,36119.0
2016-07-01 14:00:00,92.94,92.98,92.88,92.92,49373.0,76.1924,76.2252,76.1432,76.176,49373.0
2016-07-01 14:30:00,92.92,92.95,92.81,92.88,64710.0,76.176,76.2006,76.0858,76.1432,64710.0
2016-07-01 15:00:00,92.9,93.07,92.9,93.05,49349.0,76.1596,76.299,76.1596,76.2826,49349.0
2016-07-01 15:30:00,93.06,93.11,92.91,92.96,91891.0,76.2908,76.3318,76.1678,76.2088,91891.0
2016-07-05 09:30:00,92.47,92.56,92.07,92.13,56442.0,75.8071,75.8809,75.4792,75.5283,56442.0
2016-07-05 10:00:00,92.13,92.13,91.97,92.13,68204.0,75.5283,75.5283,75.3972,75.5283,68204.0
2016-07-05 10:30:00,92.13,92.22,92.01,92.05,68602.0,75.5283,75.6021,75.43,75.4628,68602.0
2016-07-05 11:00:00,92.05,92.15,91.85,92.06,88202.0,75.4628,75.5447,75.2988,75.471,88202.0
2016-07-05 11:30:00,92.05,92.07,91.89,91.94,94396.0,75.4628,75.4792,75.3316,75.3726,94396.0
2016-07-05 12:00:00,91.95,92.04,91.88,92.03,39402.0,75.3808,75.4546,75.3234,75.4464,39402.0
2016-07-05 12:30:00,92.03,92.03,91.86,91.93,39981.0,75.4464,75.4464,75.307,75.3644,39981.0
2016-07-05 13:00:00,91.92,91.92,91.81,91.81,56758.0,75.3562,75.3562,75.266,75.266,56758.0
2016-07-05 13:30:00,91.81,91.83,91.69,91.77,60564.0,75.266,75.2824,75.1676,75.2332,60564.0
2016-07-05 14:00:00,91.76,91.99,91.74,91.88,58788.0,75.225,75.4136,75.2086,75.3234,58788.0
2016-07-05 14:30:00,91.86,91.91,91.73,91.84,48040.0,75.307,75.348,75.2004,75.2906,48040.0
2016-07-05 15:00:00,91.84,91.95,91.81,91.92,64562.0,75.2906,75.3808,75.266,75.3562,64562.0
2016-07-05 15:30:00,91.92,92.17,91.92,91.99,226417.0,75.3562,75.5611,75.3562,75.4136,226417.0
2016-07-06 09:30:00,91.77,91.82,91.44,91.59,194902.0,75.2332,75.2742,74.9627,75.0857,194902.0
2016-07-06 10:00:00,91.59,91.84,91.3,91.34,153176.0,75.0857,75.2906,74.8479,74.8807,153176.0
2016-07-06 10:30:00,91.33,91.72,91.26,91.72,81134.0,74.8725,75.1922,74.8151,75.1922,81134.0
2016-07-06 11:00:00,91.76,91.99,91.76,91.85,102023.0,75.225,75.4136,75.225,75.2988,102023.0
2016-07-06 11:30:00,91.84,92.06,91.84,92.06,85003.0,75.2906,75.471,75.2906,75.471,85003.0
2016-07-06 12:00:00,92.05,92.23,92.04,92.2,35343.0,75.4628,75.6103,75.4546,75.5857,35343.0
2016-07-06 12:30:00,92.22,92.29,92.14,92.29,31358.0,75.6021,75.6595,75.5365,75.6595,31358.0
2016-07-06 13:00:00,92.3,92.36,92.22,92.25,34625.0,75.6677,75.7169,75.6021,75.6267,34625.0
2016-07-06 13:30:00,92.26,92.31,92.18,92.24,46398.0,75.6349,75.6759,75.5693,75.6185,46398.0
2016-07-06 14:00:00,92.25,92.37,92.11,92.24,50555.0,75.6267,75.7251,75.512,75.6185,50555.0
2016-07-06 14:30:00,92.26,92.48,92.25,92.46,60633.0,75.6349,75.8153,75.6267,75.7989,60633.0
2016-07-06 15:00:00,92.48,92.49,92.29,92.33,57147.0,75.8153,75.8235,75.6595,75.6923,57147.0
2016-07-06 15:30:00,92.32,92.6,92.32,92.56,122971.0,75.6841,75.9137,75.6841,75.8809,122971.0
2016-07-07 09:30:00,92.7,93.07,92.6,93.03,58235.0,75.9956,76.299,75.9137,76.2662,58235.0
2016-07-07 10:00:00,93.05,93.05,92.9,92.96,28031.0,76.2826,76.2826,76.1596,76.2088,28031.0
2016-07-07 10:30:00,93.01,93.04,92.71,92.76,40518.0,76.2498,76.2744,76.0038,76.0448,40518.0
2016-07-07 11:00:00,92.74,92.74,92.46,92.56,36882.0,76.0284,76.0284,75.7989,75.8809,36882.0
2016-07-07 11:30:00,92.54,92.57,92.36,92.52,22154.0,75.8645,75.8891,75.7169,75.8481,22154.0
2016-07-07 12:00:00,92.53,92.56,92.36,92.5,32698.0,75.8563,75.8809,75.7169,75.8317,32698.0
2016-07-07 12:30:00,92.5,92.54,92.24,92.24,40970.0,75.8317,75.8645,75.6185,75.6185,40970.0
2016-07-07 13:00:00,92.25,92.35,92.19,92.3,43455.0,75.6267,75.7087,75.5775,75.6677,43455.0
2016-07-07 13:30:00,92.29,92.37,92.15,92.25,31135.0,75.6595,75.7251,75.5447,75.6267,31135.0
2016-07-07 14:00:00,92.24,92.3,92.03,92.09,82111.0,75.6185,75.6677,75.4464,75.4956,82111.0
2016-07-07 14:30:00,92.1,92.11,91.97,92.02,90011.0,75.5038,75.512,75.3972,75.4382,90011.0
2016-07-07 15:00:00,92.02,92.24,91.97,92.23,55199.0,75.4382,75.6185,75.3972,75.6103,55199.0
2016-07-07 15:30:00,92.24,92.41,92.2,92.38,69343.0,75.6185,75.7579,75.5857,75.7333,69343.0
2016-07-08 09:30:00,93.12,93.35,93.03,93.29,60663.0,76.34,76.5285,76.2662,76.4793,60663.0
2016-07-08 10:00:00,93.3,93.48,93.2,93.34,111603.0,76.4875,76.6351,76.4055,76.5203,111603.0
2016-07-08 10:30:00,93.34,93.45,93.27,93.44,49463.0,76.5203,76.6105,76.4629,76.6023,49463.0
2016-07-08 11:00:00,93.43,93.61,93.4,93.56,83267.0,76.5941,76.7417,76.5695,76.7007,83267.0
2016-07-08 11:30:00,93.57,93.59,93.53,93.54,24429.0,76.7089,76.7253,76.6761,76.6843,24429.0
2016-07-08 12:00:00,93.55,93.61,93.51,93.52,45107.0,76.6925,76.7417,76.6597,76.6679,45107.0
2016-07-08 12:30:00,93.53,93.63,93.5,93.6,44043.0,76.6761,76.7581,76.6515,76.7335,44043.0
2016-07-08 13:00:00,93.61,93.69,93.6,93.69,48176.0,76.7417,76.8072,76.7335,76.8072,48176.0
2016-07-08 13:30:00,93.69,93.74,93.67,93.7,26501.0,76.8072,76.8482,76.7908,76.8154,26501.0
2016-07-08 14:00:00,93.7,93.83,93.66,93.81,62206.0,76.8154,76.922,76.7826,76.9056,62206.0
2016-07-08 14:30:00,93.8,93.94,93.79,93.83,69565.0,76.8974,77.0122,76.8892,76.922,69565.0
2016-07-08 15:00:00,93.83,93.85,93.76,93.76,28802.0,76.922,76.9384,76.8646,76.8646,28802.0
2016-07-08 15:30:00,93.74,93.85,93.69,93.79,80379.0,76.8482,76.9384,76.8072,76.8892,80379.0
2016-07-11 09:30:00,94.07,94.23,94.0,94.13,56571.0,77.1188,77.2499,77.0614,77.168,56571.0
2016-07-11 10:00:00,94.08,94.16,93.9,93.97,63058.0,77.127,77.1925,76.9794,77.0368,63058.0
2016-07-11 10:30:00,93.98,94.2,93.97,94.2,27524.0,77.045,77.2253,77.0368,77.2253,27524.0
2016-07-11 11:00:00,94.2,94.28,94.19,94.23,35119.0,77.2253,77.2909,77.2171,77.2499,35119.0
2016-07-11 11:30:00,94.23,94.3,94.22,94.25,53793.0,77.2499,77.3073,77.2417,77.2663,53793.0
2016-07-11 12:00:00,94.25,94.29,94.23,94.28,37711.0,77.2663,77.2991,77.2499,77.2909,37711.0
2016-07-11 12:30:00,94.3,94.39,94.28,94.35,30461.0,77.3073,77.3811,77.2909,77.3483,30461.0
2016-07-11 13:00:00,94.36,94.37,94.29,94.3,33613.0,77.3565,77.3647,77.2991,77.3073,33613.0
2016-07-11 13:30:00,94.29,94.37,94.27,94.3,45746.0,77.2991,77.3647,77.2827,77.3073,45746.0
2016-07-11 14:00:00,94.3,94.33,94.27,94.32,30154.0,77.3073,77.3319,77.2827,77.3237,30154.0
2016-07-11 14:30:00,94.31,94.36,94.28,94.28,21891.0,77.3155,77.3565,77.2909,77.2909,21891.0
2016-07-11 15:00:00,94.29,94.39,94.29,94.33,27816.0,77.2991,77.3811,77.2991,77.3319,27816.0
2016-07-11 15:30:00,94.3,94.3,94.13,94.13,77614.0,77.3073,77.3073,77.168,77.168,77614.0
2016-07-12 09:30:00,94.61,94.96,94.61,94.82,59817.0,77.5615,77.8484,77.5615,77.7336,59817.0
2016-07-12 10:00:00,94.85,94.87,94.66,94.76,73139.0,77.7582,77.7746,77.6024,77.6844,73139.0
2016-07-12 10:30:00,94.76,94.84,94.74,94.82,43994.0,77.6844,77.75,77.668,77.7336,43994.0
2016-07-12 11:00:00,94.82,94.99,94.81,94.95,53093.0,77.7336,77.873,77.7254,77.8402,53093.0
2016-07-12 11:30:00,94.96,95.1,94.96,95.1,41469.0,77.8484,77.9632,77.8484,77.9632,41469.0
2016-07-12 12:00:00,95.07,95.14,95.06,95.13,24699.0,77.9386,77.996,77.9304,77.9878,24699.0
2016-07-12 12:30:00,95.13,95.17,95.04,95.09,44580.0,77.9878,78.0205,77.914,77.955,44580.0
2016-07-12 13:00:00,95.11,95.13,95.08,95.12,40684.0,77.9714,77.9878,77.9468,77.9796,40684.0
2016-07-12 13:30:00,95.12,95.19,95.05,95.06,58398.0,77.9796,78.0369,77.9222,77.9304,58398.0
2016-07-12 14:00:00,95.07,95.17,95.06,95.14,23132.0,77.9386,78.0205,77.9304,77.996,23132.0
2016-07-12 14:30:00,95.13,95.18,95.07,95.1,35456.0,77.9878,78.0287,77.9386,77.9632,35456.0
2016-07-12 15:00:00,95.1,95.14,95.0,95.06,31093.0,77.9632,77.996,77.8812,77.9304,31093.0
2016-07-12 15:30:00,95.06,95.11,94.99,95.01,72160.0,77.9304,77.9714,77.873,77.8894,72160.0
2016-07-13 09:30:00,95.16,95.23,94.85,94.91,86385.0,78.0123,78.0697,77.7582,77.8074,86385.0
2016-07-13 10:00:00,94.93,95.05,94.93,94.95,59767.0,77.8238,77.9222,77.8238,77.8402,59767.0
2016-07-13 10:30:00,94.96,95.07,94.89,95.01,36352.0,77.8484,77.9386,77.791,77.8894,36352.0
2016-07-13 11:00:00,95.0,95.03,94.86,94.87,33318.0,77.8812,77.9058,77.7664,77.7746,33318.0
2016-07-13 11:30:00,94.87,94.87,94.68,94.78,66824.0,77.7746,77.7746,77.6188,77.7008,66824.0
2016-07-13 12:00:00,94.8,94.88,94.8,94.82,21995.0,77.7172,77.7828,77.7172,77.7336,21995.0
2016-07-13 12:30:00,94.81,94.86,94.77,94.86,22331.0,77.7254,77.7664,77.6926,77.7664,22331.0
2016-07-13 13:00:00,94.87,94.97,94.86,94.86,20565.0,77.7746,77.8566,77.7664,77.7664,20565.0
2016-07-13 13:30:00,94.87,95.01,94.84,94.9,55569.0,77.7746,77.8894,77.75,77.7992,55569.0
2016-07-13 14:00:00,94.89,95.07,94.85,95.07,42140.0,77.791,77.9386,77.7582,77.9386,42140.0
2016-07-13 14:30:00,95.06,95.1,95.02,95.07,51936.0,77.9304,77.9632,77.8976,77.9386,51936.0
2016-07-13 15:00:00,95.07,95.14,95.02,95.07,42676.0,77.9386,77.996,77.8976,77.9386,42676.0
2016-07-13 15:30:00,95.07,95.18,95.06,95.12,32619.0,77.9386,78.0287,77.9304,77.9796,32619.0
2016-07-14 09:30:00,95.75,95.9,95.61,95.8,71243.0,78.496,78.619,78.3813,78.537,71243.0
2016-07-14 10:00:00,95.8,95.97,95.78,95.81,72338.0,78.537,78.6764,78.5206,78.5452,72338.0
2016-07-14 10:30:00,95.83,95.89,95.72,95.77,28089.0,78.5616,78.6108,78.4714,78.5124,28089.0
2016-07-14 11:00:00,95.76,95.9,95.76,95.79,15012.0,78.5042,78.619,78.5042,78.5288,15012.0
2016-07-14 11:30:00,95.8,95.8,95.7,95.72,27555.0,78.537,78.537,78.455,78.4714,27555.0
2016-07-14 12:00:00,95.73,95.78,95.66,95.68,29123.0,78.4796,78.5206,78.4223,78.4386,29123.0
2016-07-14 12:30:00,95.66,95.74,95.66,95.68,18508.0,78.4223,78.4878,78.4223,78.4386,18508.0
2016-07-14 13:00:00,95.66,95.66,95.48,95.49,26865.0,78.4223,78.4223,78.2747,78.2829,26865.0
2016-07-14 13:30:00,95.49,95.59,95.48,95.53,34295.0,78.2829,78.3649,78.2747,78.3157,34295.0
2016-07-14 14:00:00,95.55,95.67,95.53,95.66,22937.0,78.3321,78.4304,78.3157,78.4223,22937.0
2016-07-14 14:30:00,95.65,95.71,95.62,95.65,31558.0,78.4141,78.4632,78.3895,78.4141,31558.0
2016-07-14 15:00:00,95.65,95.8,95.64,95.76,28027.0,78.4141,78.537,78.4059,78.5042,28027.0
2016-07-14 15:30:00,95.76,95.79,95.62,95.62,126241.0,78.5042,78.5288,78.3895,78.3895,126241.0
2016-07-15 09:30:00,95.99,95.99,95.67,95.71,46049.0,78.6928,78.6928,78.4304,78.4632,46049.0
2016-07-15 10:00:00,95.71,95.8,95.62,95.72,94637.0,78.4632,78.537,78.3895,78.4714,94637.0
2016-07-15 10:30:00,95.75,95.78,95.67,95.69,20237.0,78.496,78.5206,78.4304,78.4468,20237.0
2016-07-15 11:00:00,95.69,95.69,95.45,95.45,35643.0,78.4468,78.4468,78.2501,78.2501,35643.0
2016-07-15 11:30:00,95.46,95.51,95.35,95.4,35288.0,78.2583,78.2993,78.1681,78.2091,35288.0
2016-07-15 12:00:00,95.4,95.45,95.36,95.41,48183.0,78.2091,78.2501,78.1763,78.2173,48183.0
2016-07-15 12:30:00,95.41,95.41,95.25,95.29,44468.0,78.2173,78.2173,78.0861,78.1189,44468.0
2016-07-15 13:00:00,95.31,95.42,95.31,95.39,22850.0,78.1353,78.2255,78.1353,78.2009,22850.0
2016-07-15 13:30:00,95.4,95.47,95.36,95.44,157544.0,78.2091,78.2665,78.1763,78.2419,157544.0
2016-07-15 14:00:00,95.45,95.49,95.37,95.41,55833.0,78.2501,78.2829,78.1845,78.2173,55833.0
2016-07-15 14:30:00,95.42,95.54,95.42,95.51,50619.0,78.2255,78.3239,78.2255,78.2993,50619.0
2016-07-15 15:00:00,95.51,95.59,95.47,95.57,45719.0,78.2993,78.3649,78.2665,78.3485,45719.0
2016-07-15 15:30:00,95.58,95.64,95.52,95.55,111708.0,78.3567,78.4059,78.3075,78.3321,111708.0
2016-07-18 09:30:00,95.54,95.59,95.36,95.52,83119.0,78.3239,78.3649,78.1763,78.3075,83119.0
2016-07-18 10:00:00,95.52,95.67,95.52,95.67,23765.0,78.3075,78.4304,78.3075,78.4304,23765.0
2016-07-18 10:30:00,95.68,95.74,95.64,95.72,23999.0,78.4386,78.4878,78.4059,78.4714,23999.0
2016-07-18 11:00:00,95.71,95.75,95.66,95.66,26618.0,78.4632,78.496,78.4223,78.4223,26618.0
2016-07-18 11:30:00,95.66,95.74,95.63,95.73,20793.0,78.4223,78.4878,78.3977,78.4796,20793.0
2016-07-18 12:00:00,95.69,95.73,95.64,95.68,19396.0,78.4468,78.4796,78.4059,78.4386,19396.0
2016-07-18 12:30:00,95.66,95.7,95.6,95.69,20878.0,78.4223,78.455,78.3731,78.4468,20878.0
2016-07-18 13:00:00,95.71,95.72,95.62,95.68,22377.0,78.4632,78.4714,78.3895,78.4386,22377.0
2016-07-18 13:30:00,95.68,95.74,95.67,95.72,16178.0,78.4386,78.4878,78.4304,78.4714,16178.0
2016-07-18 14:00:00,95.72,95.74,95.67,95.73,48551.0,78.4714,78.4878,78.4304,78.4796,48551.0
2016-07-18 14:30:00,95.74,95.77,95.72,95.77,19000.0,78.4878,78.5124,78.4714,78.5124,19000.0
2016-07-18 15:00:00,95.77,95.79,95.71,95.75,28214.0,78.5124,78.5288,78.4632,78.496,28214.0
2016-07-18 15:30:00,95.76,95.79,95.71,95.73,55365.0,78.5042,78.5288,78.4632,78.4796,55365.0
2016-07-19 09:30:00,95.58,95.58,95.41,95.48,74030.0,78.3567,78.3567,78.2173,78.2747,74030.0
2016-07-19 10:00:00,95.49,95.59,95.41,95.57,40010.0,78.2829,78.3649,78.2173,78.3485,40010.0
2016-07-19 10:30:00,95.56,95.58,95.48,95.52,38685.0,78.3403,78.3567,78.2747,78.3075,38685.0
2016-07-19 11:00:00,95.57,95.63,95.5,95.54,28404.0,78.3485,78.3977,78.2911,78.3239,28404.0
2016-07-19 11:30:00,95.53,95.57,95.4,95.42,45702.0,78.3157,78.3485,78.2091,78.2255,45702.0
2016-07-19 12:00:00,95.41,95.47,95.38,95.46,19831.0,78.2173,78.2665,78.1927,78.2583,19831.0
2016-07-19 12:30:00,95.46,95.53,95.4,95.51,18461.0,78.2583,78.3157,78.2091,78.2993,18461.0
2016-07-19 13:00:00,95.5,95.5,95.38,95.39,60955.0,78.2911,78.2911,78.1927,78.2009,60955.0
2016-07-19 13:30:00,95.38,95.43,95.36,95.39,13849.0,78.1927,78.2337,78.1763,78.2009,13849.0
2016-07-19 14:00:00,95.39,95.49,95.39,95.47,16003.0,78.2009,78.2829,78.2009,78.2665,16003.0
2016-07-19 14:30:00,95.47,95.52,95.44,95.46,46985.0,78.2665,78.3075,78.2419,78.2583,46985.0
2016-07-19 15:00:00,95.46,95.51,95.43,95.48,52982.0,78.2583,78.2993,78.2337,78.2747,52982.0
2016-07-19 15:30:00,95.48,95.61,95.47,95.58,68003.0,78.2747,78.3813,78.2665,78.3567,68003.0
2016-07-20 09:30:00,95.73,95.73,95.39,95.46,58532.0,78.4796,78.4796,78.2009,78.2583,58532.0
2016-07-20 10:00:00,95.46,95.67,95.43,95.62,25636.0,78.2583,78.4304,78.2337,78.3895,25636.0
2016-07-20 10:30:00,95.64,95.77,95.59,95.76,20083.0,78.4059,78.5124,78.3649,78.5042,20083.0
2016-07-20 11:00:00,95.78,95.86,95.76,95.86,33764.0,78.5206,78.5862,78.5042,78.5862,33764.0
2016-07-20 11:30:00,95.84,95.84,95.76,95.76,13750.0,78.5698,78.5698,78.5042,78.5042,13750.0
2016-07-20 12:00:00,95.74,95.77,95.71,95.75,11018.0,78.4878,78.5124,78.4632,78.496,11018.0
2016-07-20 12:30:00,95.75,95.76,95.72,95.75,18165.0,78.496,78.5042,78.4714,78.496,18165.0
2016-07-20 13:00:00,95.74,95.82,95.73,95.81,23949.0,78.4878,78.5534,78.4796,78.5452,23949.0
2016-07-20 13:30:00,95.81,95.83,95.78,95.8,27040.0,78.5452,78.5616,78.5206,78.537,27040.0
2016-07-20 14:00:00,95.8,95.85,95.79,95.8,20521.0,78.537,78.578,78.5288,78.537,20521.0
2016-07-20 14:30:00,95.8,95.84,95.77,95.78,56389.0,78.537,78.5698,78.5124,78.5206,56389.0
2016-07-20 15:00:00,95.77,95.79,95.7,95.72,46402.0,78.5124,78.5288,78.455,78.4714,46402.0
2016-07-20 15:30:00,95.72,95.82,95.72,95.75,88710.0,78.4714,78.5534,78.4714,78.496,88710.0
2016-07-21 09:30:00,95.67,95.84,95.66,95.72,36663.0,78.4304,78.5698,78.4223,78.4714,36663.0
2016-07-21 10:00:00,95.74,95.84,95.71,95.78,44106.0,78.4878,78.5698,78.4632,78.5206,44106.0
2016-07-21 10:30:00,95.79,95.92,95.77,95.9,43885.0,78.5288,78.6354,78.5124,78.619,43885.0
2016-07-21 11:00:00,95.92,95.94,95.82,95.83,135647.0,78.6354,78.6518,78.5534,78.5616,135647.0
2016-07-21 11:30:00,95.81,95.81,95.51,95.57,28017.0,78.5452,78.5452,78.2993,78.3485,28017.0
2016-07-21 12:00:00,95.56,95.61,95.48,95.52,29165.0,78.3403,78.3813,78.2747,78.3075,29165.0
2016-07-21 12:30:00,95.52,95.53,95.43,95.46,18831.0,78.3075,78.3157,78.2337,78.2583,18831.0
2016-07-21 13:00:00,95.46,95.55,95.41,95.51,18029.0,78.2583,78.3321,78.2173,78.2993,18029.0
2016-07-21 13:30:00,95.51,95.51,95.35,95.39,13144.0,78.2993,78.2993,78.1681,78.2009,13144.0
2016-07-21 14:00:00,95.39,95.43,95.33,95.38,55607.0,78.2009,78.2337,78.1517,78.1927,55607.0
2016-07-21 14:30:00,95.37,95.41,95.33,95.36,14162.0,78.1845,78.2173,78.1517,78.1763,14162.0
2016-07-21 15:00:00,95.36,95.36,95.23,95.35,27991.0,78.1763,78.1763,78.0697,78.1681,27991.0
2016-07-21 15:30:00,95.37,95.46,95.35,95.43,44993.0,78.1845,78.2583,78.1681,78.2337,44993.0
2016-07-22 09:30:00,95.48,95.59,95.43,95.46,40831.0,78.2747,78.3649,78.2337,78.2583,40831.0
2016-07-22 10:00:00,95.49,95.58,95.43,95.53,31129.0,78.2829,78.3567,78.2337,78.3157,31129.0
2016-07-22 10:30:00,95.54,95.69,95.48,95.68,25196.0,78.3239,78.4468,78.2747,78.4386,25196.0
2016-07-22 11:00:00,95.69,95.7,95.6,95.61,103793.0,78.4468,78.455,78.3731,78.3813,103793.0
2016-07-22 11:30:00,95.6,95.76,95.6,95.76,27463.0,78.3731,78.5042,78.3731,78.5042,27463.0
2016-07-22 12:00:00,95.74,95.81,95.73,95.8,54271.0,78.4878,78.5452,78.4796,78.537,54271.0
2016-07-22 12:30:00,95.81,95.83,95.77,95.8,12011.0,78.5452,78.5616,78.5124,78.537,12011.0
2016-07-22 13:00:00,95.78,95.83,95.77,95.83,22072.0,78.5206,78.5616,78.5124,78.5616,22072.0
2016-07-22 13:30:00,95.83,95.84,95.77,95.8,17161.0,78.5616,78.5698,78.5124,78.537,17161.0
2016-07-22 14:00:00,95.79,95.83,95.77,95.8,60864.0,78.5288,78.5616,78.5124,78.537,60864.0
2016-07-22 14:30:00,95.8,95.85,95.77,95.84,110079.0,78.537,78.578,78.5124,78.5698,110079.0
2016-07-22 15:00:00,95.83,95.9,95.8,95.86,24708.0,78.5616,78.619,78.537,78.5862,24708.0
2016-07-22 15:30:00,95.86,95.93,95.85,95.91,58738.0,78.5862,78.6436,78.578,78.6272,58738.0
2016-07-25 09:30:00,95.81,95.81,95.53,95.56,55325.0,78.5452,78.5452,78.3157,78.3403,55325.0
2016-07-25 10:00:00,95.56,95.58,95.35,95.4,34837.0,78.3403,78.3567,78.1681,78.2091,34837.0
2016-07-25 10:30:00,95.4,95.44,95.35,95.39,44268.0,78.2091,78.2419,78.1681,78.2009,44268.0
2016-07-25 11:00:00,95.36,95.4,95.28,95.37,25055.0,78.1763,78.2091,78.1107,78.1845,25055.0
2016-07-25 11:30:00,95.35,95.4,95.27,95.32,37655.0,78.1681,78.2091,78.1025,78.1435,37655.0
2016-07-25 12:00:00,95.33,95.34,95.27,95.28,86054.0,78.1517,78.1599,78.1025,78.1107,86054.0
2016-07-25 12:30:00,95.29,95.41,95.26,95.37,15750.0,78.1189,78.2173,78.0943,78.1845,15750.0
2016-07-25 13:00:00,95.36,95.42,95.32,95.41,11622.0,78.1763,78.2255,78.1435,78.2173,11622.0
2016-07-25 13:30:00,95.42,95.42,95.36,95.4,59945.0,78.2255,78.2255,78.1763,78.2091,59945.0
2016-07-25 14:00:00,95.4,95.48,95.36,95.37,25323.0,78.2091,78.2747,78.1763,78.1845,25323.0
2016-07-25 14:30:00,95.38,95.43,95.36,95.37,45559.0,78.1927,78.2337,78.1763,78.1845,45559.0
2016-07-25 15:00:00,95.38,95.4,95.33,95.38,39690.0,78.1927,78.2091,78.1517,78.1927,39690.0
2016-07-25 15:30:00,95.39,95.53,95.37,95.53,151593.0,78.2009,78.3157,78.1845,78.3157,151593.0
2016-07-26 09:30:00,95.52,95.82,95.39,95.69,44112.0,78.3075,78.5534,78.2009,78.4468,44112.0
2016-07-26 10:00:00,95.7,95.75,95.64,95.69,35702.0,78.455,78.496,78.4059,78.4468,35702.0
2016-07-26 10:30:00,95.72,95.74,95.28,95.28,69063.0,78.4714,78.4878,78.1107,78.1107,69063.0
2016-07-26 11:00:00,95.26,95.43,95.23,95.41,65230.0,78.0943,78.2337,78.0697,78.2173,65230.0
2016-07-26 11:30:00,95.41,95.59,95.38,95.54,62121.0,78.2173,78.3649,78.1927,78.3239,62121.0
2016-07-26 12:00:00,95.55,95.67,95.53,95.63,18759.0,78.3321,78.4304,78.3157,78.3977,18759.0
2016-07-26 12:30:00,95.64,95.64,95.56,95.56,36196.0,78.4059,78.4059,78.3403,78.3403,36196.0
2016-07-26 13:00:00,95.56,95.62,95.42,95.43,40581.0,78.3403,78.3895,78.2255,78.2337,40581.0
2016-07-26 13:30:00,95.44,95.49,95.41,95.45,16583.0,78.2419,78.2829,78.2173,78.2501,16583.0
2016-07-26 14:00:00,95.47,95.57,95.36,95.53,34712.0,78.2665,78.3485,78.1763,78.3157,34712.0
2016-07-26 14:30:00,95.53,95.61,95.53,95.56,24815.0,78.3157,78.3813,78.3157,78.3403,24815.0
2016-07-26 15:00:00,95.53,95.65,95.53,95.65,36487.0,78.3157,78.4141,78.3157,78.4141,36487.0
2016-07-26 15:30:00,95.65,95.71,95.63,95.71,35762.0,78.4141,78.4632,78.3977,78.4632,35762.0
2016-07-27 09:30:00,95.68,95.74,95.62,95.72,41702.0,78.4386,78.4878,78.3895,78.4714,41702.0
2016-07-27 10:00:00,95.73,95.73,95.57,95.61,32049.0,78.4796,78.4796,78.3485,78.3813,32049.0
2016-07-27 10:30:00,95.6,95.6,95.29,95.38,148849.0,78.3731,78.3731,78.1189,78.1927,148849.0
2016-07-27 11:00:00,95.4,95.44,95.27,95.37,43470.0,78.2091,78.2419,78.1025,78.1845,43470.0
2016-07-27 11:30:00,95.38,95.38,95.2,95.2,46335.0,78.1927,78.1927,78.0451,78.0451,46335.0
2016-07-27 12:00:00,95.2,95.26,95.18,95.21,21102.0,78.0451,78.0943,78.0287,78.0533,21102.0
2016-07-27 12:30:00,95.21,95.3,95.2,95.22,17809.0,78.0533,78.1271,78.0451,78.0615,17809.0
2016-07-27 13:00:00,95.26,95.26,95.14,95.15,18763.0,78.0943,78.0943,77.996,78.0042,18763.0
2016-07-27 13:30:00,95.15,95.32,95.15,95.25,62157.0,78.0042,78.1435,78.0042,78.0861,62157.0
2016-07-27 14:00:00,95.26,95.49,95.01,95.33,148717.0,78.0943,78.2829,77.8894,78.1517,148717.0
2016-07-27 14:30:00,95.33,95.46,95.32,95.44,45628.0,78.1517,78.2583,78.1435,78.2419,45628.0
2016-07-27 15:00:00,95.44,95.61,95.44,95.5,63308.0,78.2419,78.3813,78.2419,78.2911,63308.0
2016-07-27 15:30:00,95.5,95.57,95.28,95.38,173898.0,78.2911,78.3485,78.1107,78.1927,173898.0
2016-07-28 09:30:00,95.18,95.24,94.86,95.21,64738.0,78.0287,78.0779,77.7664,78.0533,64738.0
2016-07-28 10:00:00,95.23,95.29,94.95,95.04,46973.0,78.0697,78.1189,77.8402,77.914,46973.0
2016-07-28 10:30:00,95.07,95.08,94.85,94.87,65863.0,77.9386,77.9468,77.7582,77.7746,65863.0
2016-07-28 11:00:00,94.88,95.02,94.88,95.01,34088.0,77.7828,77.8976,77.7828,77.8894,34088.0
2016-07-28 11:30:00,95.0,95.04,94.89,95.03,28724.0,77.8812,77.914,77.791,77.9058,28724.0
2016-07-28 12:00:00,95.02,95.08,94.96,95.01,21022.0,77.8976,77.9468,77.8484,77.8894,21022.0
2016-07-28 12:30:00,95.02,95.07,94.97,95.06,16556.0,77.8976,77.9386,77.8566,77.9304,16556.0
2016-07-28 13:00:00,95.05,95.15,95.04,95.12,11003.0,77.9222,78.0042,77.914,77.9796,11003.0
2016-07-28 13:30:00,95.13,95.22,95.09,95.21,34506.0,77.9878,78.0615,77.955,78.0533,34506.0
2016-07-28 14:00:00,95.22,95.28,95.19,95.22,24153.0,78.0615,78.1107,78.0369,78.0615,24153.0
2016-07-28 14:30:00,95.23,95.33,95.23,95.26,27001.0,78.0697,78.1517,78.0697,78.0943,27001.0
2016-07-28 15:00:00,95.28,95.34,95.27,95.33,22524.0,78.1107,78.1599,78.1025,78.1517,22524.0
2016-07-28 15:30:00,95.32,95.43,95.28,95.28,119059.0,78.1435,78.2337,78.1107,78.1107,119059.0
2016-07-29 09:30:00,95.01,95.14,94.92,94.99,65025.0,77.8894,77.996,77.8156,77.873,65025.0
2016-07-29 10:00:00,94.98,95.02,94.84,94.9,74151.0,77.8648,77.8976,77.75,77.7992,74151.0
2016-07-29 10:30:00,94.91,95.27,94.9,95.23,33629.0,77.8074,78.1025,77.7992,78.0697,33629.0
2016-07-29 11:00:00,95.22,95.39,95.22,95.33,27581.0,78.0615,78.2009,78.0615,78.1517,27581.0
2016-07-29 11:30:00,95.32,95.43,95.29,95.39,34609.0,78.1435,78.2337,78.1189,78.2009,34609.0
2016-07-29 12:00:00,95.41,95.49,95.36,95.36,18574.0,78.2173,78.2829,78.1763,78.1763,18574.0
2016-07-29 12:30:00,95.35,95.39,95.26,95.32,19605.0,78.1681,78.2009,78.0943,78.1435,19605.0
2016-07-29 13:00:00,95.31,95.37,95.28,95.36,29501.0,78.1353,78.1845,78.1107,78.1763,29501.0
2016-07-29 13:30:00,95.37,95.43,95.34,95.41,20729.0,78.1845,78.2337,78.1599,78.2173,20729.0
2016-07-29 14:00:00,95.41,95.49,95.39,95.49,71783.0,78.2173,78.2829,78.2009,78.2829,71783.0
2016-07-29 14:30:00,95.48,95.48,95.32,95.41,57727.0,78.2747,78.2747,78.1435,78.2173,57727.0
2016-07-29 15:00:00,95.4,95.41,95.3,95.34,27273.0,78.2091,78.2173,78.1271,78.1599,27273.0
2016-07-29 15:30:00,95.35,95.52,95.33,95.38,53873.0,78.1681,78.3075,78.1517,78.1927,53873.0
2016-08-01 09:30:00,95.3,95.42,95.02,95.11,48667.0,78.1271,78.2255,77.8976,77.9714,48667.0
2016-08-01 10:00:00,95.11,95.28,95.03,95.18,44108.0,77.9714,78.1107,77.9058,78.0287,44108.0
2016-08-01 10:30:00,95.19,95.23,95.09,95.22,43605.0,78.0369,78.0697,77.955,78.0615,43605.0
2016-08-01 11:00:00,95.21,95.36,95.2,95.21,20931.0,78.0533,78.1763,78.0451,78.0533,20931.0
2016-08-01 11:30:00,95.22,95.26,95.06,95.06,23334.0,78.0615,78.0943,77.9304,77.9304,23334.0
2016-08-01 12:00:00,95.06,95.06,94.76,94.83,29532.0,77.9304,77.9304,77.6844,77.7418,29532.0
2016-08-01 12:30:00,94.81,94.91,94.8,94.86,17574.0,77.7254,77.8074,77.7172,77.7664,17574.0
2016-08-01 13:00:00,94.87,94.98,94.81,94.94,17709.0,77.7746,77.8648,77.7254,77.832,17709.0
2016-08-01 13:30:00,94.94,95.0,94.83,95.0,25551.0,77.832,77.8812,77.7418,77.8812,25551.0
2016-08-01 14:00:00,95.0,95.04,94.85,94.87,39848.0,77.8812,77.914,77.7582,77.7746,39848.0
2016-08-01 14:30:00,94.87,94.94,94.86,94.93,22122.0,77.7746,77.832,77.7664,77.8238,22122.0
2016-08-01 15:00:00,94.92,94.94,94.72,94.74,38147.0,77.8156,77.832,77.6516,77.668,38147.0
2016-08-01 15:30:00,94.73,94.89,94.73,94.89,43933.0,77.6598,77.791,77.6598,77.791,43933.0
2016-08-02 09:30:00,94.85,94.87,94.6,94.7,52186.0,77.7582,77.7746,77.5533,77.6352,52186.0
2016-08-02 10:00:00,94.69,94.69,94.3,94.41,37017.0,77.627,77.627,77.3073,77.3975,37017.0
2016-08-02 10:30:00,94.4,94.44,94.1,94.1,59690.0,77.3893,77.4221,77.1434,77.1434,59690.0
2016-08-02 11:00:00,94.1,94.35,94.1,94.26,29959.0,77.1434,77.3483,77.1434,77.2745,29959.0
2016-08-02 11:30:00,94.26,94.28,94.1,94.13,39342.0,77.2745,77.2909,77.1434,77.168,39342.0
2016-08-02 12:00:00,94.14,94.24,94.04,94.19,37484.0,77.1762,77.2581,77.0942,77.2171,37484.0
2016-08-02 12:30:00,94.18,94.19,93.95,93.98,51738.0,77.2089,77.2171,77.0204,77.045,51738.0
2016-08-02 13:00:00,93.99,94.01,93.88,94.0,21980.0,77.0532,77.0696,76.963,77.0614,21980.0
2016-08-02 13:30:00,94.01,94.02,93.88,93.98,41126.0,77.0696,77.0778,76.963,77.045,41126.0
2016-08-02 14:00:00,93.98,94.22,93.95,94.19,55609.0,77.045,77.2417,77.0204,77.2171,55609.0
2016-08-02 14:30:00,94.19,94.27,94.15,94.18,90597.0,77.2171,77.2827,77.1843,77.2089,90597.0
2016-08-02 15:00:00,94.19,94.26,94.14,94.23,34971.0,77.2171,77.2745,77.1762,77.2499,34971.0
2016-08-02 15:30:00,94.22,94.36,94.21,94.33,90358.0,77.2417,77.3565,77.2335,77.3319,90358.0
2016-08-03 09:30:00,94.3,94.46,94.19,94.38,68650.0,77.3073,77.4385,77.2171,77.3729,68650.0
2016-08-03 10:00:00,94.39,94.56,94.34,94.49,55740.0,77.3811,77.5205,77.3401,77.4631,55740.0
2016-08-03 10:30:00,94.48,94.64,94.37,94.48,70967.0,77.4549,77.5861,77.3647,77.4549,70967.0
2016-08-03 11:00:00,94.5,94.64,94.42,94.6,12897.0,77.4713,77.5861,77.4057,77.5533,12897.0
2016-08-03 11:30:00,94.59,94.64,94.54,94.62,75496.0,77.5451,77.5861,77.5041,77.5697,75496.0
2016-08-03 12:00:00,94.62,94.69,94.6,94.66,23240.0,77.5697,77.627,77.5533,77.6024,23240.0
2016-08-03 12:30:00,94.67,94.74,94.62,94.71,109720.0,77.6106,77.668,77.5697,77.6434,109720.0
2016-08-03 13:00:00,94.69,94.74,94.68,94.7,25603.0,77.627,77.668,77.6188,77.6352,25603.0
2016-08-03 13:30:00,94.7,94.73,94.59,94.64,26471.0,77.6352,77.6598,77.5451,77.5861,26471.0
2016-08-03 14:00:00,94.64,94.67,94.53,94.53,32608.0,77.5861,77.6106,77.4959,77.4959,32608.0
2016-08-03 14:30:00,94.5,94.6,94.5,94.57,24692.0,77.4713,77.5533,77.4713,77.5287,24692.0
2016-08-03 15:00:00,94.56,94.67,94.53,94.67,55385.0,77.5205,77.6106,77.4959,77.6106,55385.0
2016-08-03 15:30:00,94.68,94.8,94.63,94.79,106257.0,77.6188,77.7172,77.5779,77.709,106257.0
2016-08-04 09:30:00,94.82,94.99,94.72,94.73,39910.0,77.7336,77.873,77.6516,77.6598,39910.0
2016-08-04 10:00:00,94.72,94.77,94.64,94.72,20153.0,77.6516,77.6926,77.5861,77.6516,20153.0
2016-08-04 10:30:00,94.73,94.84,94.71,94.82,28596.0,77.6598,77.75,77.6434,77.7336,28596.0
2016-08-04 11:00:00,94.81,94.86,94.77,94.8,27504.0,77.7254,77.7664,77.6926,77.7172,27504.0
2016-08-04 11:30:00,94.81,94.92,94.8,94.92,17127.0,77.7254,77.8156,77.7172,77.8156,17127.0
2016-08-04 12:00:00,94.92,94.96,94.87,94.88,15625.0,77.8156,77.8484,77.7746,77.7828,15625.0
2016-08-04 12:30:00,94.87,94.88,94.81,94.81,71671.0,77.7746,77.7828,77.7254,77.7254,71671.0
2016-08-04 13:00:00,94.81,94.83,94.71,94.76,85058.0,77.7254,77.7418,77.6434,77.6844,85058.0
2016-08-04 13:30:00,94.77,94.78,94.73,94.77,13434.0,77.6926,77.7008,77.6598,77.6926,13434.0
2016-08-04 14:00:00,94.76,94.8,94.67,94.7,17160.0,77.6844,77.7172,77.6106,77.6352,17160.0
2016-08-04 14:30:00,94.7,94.74,94.69,94.73,40259.0,77.6352,77.668,77.627,77.6598,40259.0
2016-08-04 15:00:00,94.72,94.75,94.68,94.71,194048.0,77.6516,77.6762,77.6188,77.6434,194048.0
2016-08-04 15:30:00,94.7,94.8,94.7,94.78,33435.0,77.6352,77.7172,77.6352,77.7008,33435.0
2016-08-05 09:30:00,95.26,95.52,95.17,95.52,89871.0,78.0943,78.3075,78.0205,78.3075,89871.0
2016-08-05 10:00:00,95.52,95.56,95.44,95.47,29415.0,78.3075,78.3403,78.2419,78.2665,29415.0
2016-08-05 10:30:00,95.47,95.51,95.37,95.5,18863.0,78.2665,78.2993,78.1845,78.2911,18863.0
2016-08-05 11:00:00,95.53,95.62,95.53,95.58,8943.0,78.3157,78.3895,78.3157,78.3567,8943.0
2016-08-05 11:30:00,95.59,95.64,95.59,95.62,18542.0,78.3649,78.4059,78.3649,78.3895,18542.0
2016-08-05 12:00:00,95.6,95.67,95.59,95.66,10555.0,78.3731,78.4304,78.3649,78.4223,10555.0
2016-08-05 12:30:00,95.66,95.67,95.62,95.63,4192.0,78.4223,78.4304,78.3895,78.3977,4192.0
2016-08-05 13:00:00,95.62,95.63,95.58,95.59,12263.0,78.3895,78.3977,78.3567,78.3649,12263.0
2016-08-05 13:30:00,95.59,95.64,95.58,95.63,31337.0,78.3649,78.4059,78.3567,78.3977,31337.0
2016-08-05 14:00:00,95.64,95.64,95.59,95.6,18714.0,78.4059,78.4059,78.3649,78.3731,18714.0
2016-08-05 14:30:00,95.61,95.65,95.58,95.62,16882.0,78.3813,78.4141,78.3567,78.3895,16882.0
2016-08-05 15:00:00,95.62,95.72,95.62,95.68,35917.0,78.3895,78.4714,78.3895,78.4386,35917.0
2016-08-05 15:30:00,95.69,95.73,95.65,95.73,57442.0,78.4468,78.4796,78.4141,78.4796,57442.0
2016-08-08 09:30:00,95.82,96.03,95.74,95.9,33640.0,78.5534,78.7256,78.4878,78.619,33640.0
2016-08-08 10:00:00,95.9,95.94,95.8,95.83,24105.0,78.619,78.6518,78.537,78.5616,24105.0
2016-08-08 10:30:00,95.82,95.9,95.8,95.83,38438.0,78.5534,78.619,78.537,78.5616,38438.0
2016-08-08 11:00:00,95.84,95.93,95.84,95.89,12831.0,78.5698,78.6436,78.5698,78.6108,12831.0
2016-08-08 11:30:00,95.9,95.93,95.87,95.87,13867.0,78.619,78.6436,78.5944,78.5944,13867.0
2016-08-08 12:00:00,95.87,95.88,95.8,95.84,15791.0,78.5944,78.6026,78.537,78.5698,15791.0
2016-08-08 12:30:00,95.83,95.86,95.79,95.85,18317.0,78.5616,78.5862,78.5288,78.578,18317.0
2016-08-08 13:00:00,95.85,95.86,95.82,95.85,20768.0,78.578,78.5862,78.5534,78.578,20768.0
2016-08-08 13:30:00,95.85,95.87,95.8,95.86,21097.0,78.578,78.5944,78.537,78.5862,21097.0
2016-08-08 14:00:00,95.85,95.87,95.71,95.73,37098.0,78.578,78.5944,78.4632,78.4796,37098.0
2016-08-08 14:30:00,95.72,95.77,95.67,95.74,1346263.0,78.4714,78.5124,78.4304,78.4878,1346263.0
2016-08-08 15:00:00,95.72,95.75,95.69,95.74,51126.0,78.4714,78.496,78.4468,78.4878,51126.0
2016-08-08 15:30:00,95.75,95.8,95.73,95.8,134513.0,78.496,78.537,78.4796,78.537,134513.0
2016-08-09 09:30:00,95.84,95.92,95.81,95.92,40659.0,78.5698,78.6354,78.5452,78.6354,40659.0
2016-08-09 10:00:00,95.91,96.01,95.83,95.96,23042.0,78.6272,78.7092,78.5616,78.6682,23042.0
2016-08-09 10:30:00,95.97,95.98,95.9,95.94,31177.0,78.6764,78.6846,78.619,78.6518,31177.0
2016-08-09 11:00:00,95.96,96.04,95.96,95.97,24151.0,78.6682,78.7338,78.6682,78.6764,24151.0
2016-08-09 11:30:00,95.98,96.0,95.93,95.95,19985.0,78.6846,78.701,78.6436,78.66,19985.0
2016-08-09 12:00:00,95.96,95.99,95.84,95.84,23156.0,78.6682,78.6928,78.5698,78.5698,23156.0
2016-08-09 12:30:00,95.83,95.84,95.78,95.79,13104.0,78.5616,78.5698,78.5206,78.5288,13104.0
2016-08-09 13:00:00,95.8,95.84,95.77,95.78,21557.0,78.537,78.5698,78.5124,78.5206,21557.0
2016-08-09 13:30:00,95.79,95.81,95.7,95.75,20294.0,78.5288,78.5452,78.455,78.496,20294.0
2016-08-09 14:00:00,95.75,95.75,95.66,95.66,25938.0,78.496,78.496,78.4223,78.4223,25938.0
2016-08-09 14:30:00,95.66,95.69,95.6,95.69,54739.0,78.4223,78.4468,78.3731,78.4468,54739.0
2016-08-09 15:00:00,95.69,95.75,95.65,95.74,28651.0,78.4468,78.496,78.4141,78.4878,28651.0
2016-08-09 15:30:00,95.75,95.8,95.71,95.77,48119.0,78.496,78.537,78.4632,78.5124,48119.0
2016-08-10 09:30:00,95.86,95.9,95.67,95.67,38924.0,78.5862,78.619,78.4304,78.4304,38924.0
2016-08-10 10:00:00,95.71,95.76,95.65,95.71,21654.0,78.4632,78.5042,78.4141,78.4632,21654.0
2016-08-10 10:30:00,95.7,95.79,95.64,95.67,15009.0,78.455,78.5288,78.4059,78.4304,15009.0
2016-08-10 11:00:00,95.71,95.75,95.47,95.49,22925.0,78.4632,78.496,78.2665,78.2829,22925.0
2016-08-10 11:30:00,95.47,95.5,95.43,95.46,80993.0,78.2665,78.2911,78.2337,78.2583,80993.0
2016-08-10 12:00:00,95.43,95.57,95.43,95.53,14118.0,78.2337,78.3485,78.2337,78.3157,14118.0
2016-08-10 12:30:00,95.53,95.54,95.49,95.53,8629.0,78.3157,78.3239,78.2829,78.3157,8629.0
2016-08-10 13:00:00,95.54,95.54,95.42,95.47,18077.0,78.3239,78.3239,78.2255,78.2665,18077.0
2016-08-10 13:30:00,95.46,95.51,95.41,95.43,10057.0,78.2583,78.2993,78.2173,78.2337,10057.0
2016-08-10 14:00:00,95.43,95.49,95.27,95.3,26387.0,78.2337,78.2829,78.1025,78.1271,26387.0
2016-08-10 14:30:00,95.31,95.33,95.26,95.29,33525.0,78.1353,78.1517,78.0943,78.1189,33525.0
2016-08-10 15:00:00,95.3,95.45,95.26,95.39,156007.0,78.1271,78.2501,78.0943,78.2009,156007.0
2016-08-10 15:30:00,95.39,95.41,95.28,95.41,53878.0,78.2009,78.2173,78.1107,78.2173,53878.0
2016-08-11 09:30:00,95.66,95.8,95.64,95.66,167367.0,78.4223,78.537,78.4059,78.4223,167367.0
2016-08-11 10:00:00,95.65,95.74,95.61,95.72,22890.0,78.4141,78.4878,78.3813,78.4714,22890.0
2016-08-11 10:30:00,95.73,95.96,95.73,95.9,156673.0,78.4796,78.6682,78.4796,78.619,156673.0
2016-08-11 11:00:00,95.91,95.98,95.88,95.98,67325.0,78.6272,78.6846,78.6026,78.6846,67325.0
2016-08-11 11:30:00,95.98,96.05,95.96,96.02,17739.0,78.6846,78.742,78.6682,78.7174,17739.0
2016-08-11 12:00:00,96.02,96.03,95.97,96.0,27117.0,78.7174,78.7256,78.6764,78.701,27117.0
2016-08-11 12:30:00,96.04,96.04,95.98,96.0,11536.0,78.7338,78.7338,78.6846,78.701,11536.0
2016-08-11 13:00:00,96.01,96.06,95.97,95.98,339296.0,78.7092,78.7502,78.6764,78.6846,339296.0
2016-08-11 13:30:00,95.98,96.02,95.96,95.98,29965.0,78.6846,78.7174,78.6682,78.6846,29965.0
2016-08-11 14:00:00,95.99,96.08,95.98,96.06,26652.0,78.6928,78.7666,78.6846,78.7502,26652.0
2016-08-11 14:30:00,96.03,96.07,95.94,95.99,47959.0,78.7256,78.7584,78.6518,78.6928,47959.0
2016-08-11 15:00:00,95.98,96.03,95.97,95.98,30322.0,78.6846,78.7256,78.6764,78.6846,30322.0
2016-08-11 15:30:00,95.97,96.09,95.96,95.98,66171.0,78.6764,78.7748,78.6682,78.6846,66171.0
2016-08-12 09:30:00,95.87,95.93,95.75,95.91,102281.0,78.5944,78.6436,78.496,78.6272,102281.0
2016-08-12 10:00:00,95.9,95.99,95.88,95.92,40666.0,78.619,78.6928,78.6026,78.6354,40666.0
2016-08-12 10:30:00,95.92,96.04,95.91,95.99,24358.0,78.6354,78.7338,78.6272,78.6928,24358.0
2016-08-12 11:00:00,96.01,96.04,95.97,96.04,12808.0,78.7092,78.7338,78.6764,78.7338,12808.0
2016-08-12 11:30:00,96.05,96.05,95.93,95.96,13324.0,78.742,78.742,78.6436,78.6682,13324.0
2016-08-12 12:00:00,95.96,95.98,95.84,95.89,40413.0,78.6682,78.6846,78.5698,78.6108,40413.0
2016-08-12 12:30:00,95.88,95.93,95.86,95.87,23527.0,78.6026,78.6436,78.5862,78.5944,23527.0
2016-08-12 13:00:00,95.83,95.84,95.73,95.83,16858.0,78.5616,78.5698,78.4796,78.5616,16858.0
2016-08-12 13:30:00,95.82,95.82,95.77,95.78,19839.0,78.5534,78.5534,78.5124,78.5206,19839.0
2016-08-12 14:00:00,95.78,95.85,95.75,95.83,37624.0,78.5206,78.578,78.496,78.5616,37624.0
2016-08-12 14:30:00,95.82,95.88,95.81,95.84,21150.0,78.5534,78.6026,78.5452,78.5698,21150.0
2016-08-12 15:00:00,95.84,95.86,95.82,95.86,19242.0,78.5698,78.5862,78.5534,78.5862,19242.0
2016-08-12 15:30:00,95.87,95.95,95.84,95.89,247272.0,78.5944,78.66,78.5698,78.6108,247272.0
2016-08-15 09:30:00,96.15,96.29,95.9,96.18,45770.0,78.824,78.9387,78.619,78.8485,45770.0
2016-08-15 10:00:00,96.22,96.34,96.21,96.31,13772.0,78.8813,78.9797,78.8731,78.9551,13772.0
2016-08-15 10:30:00,96.34,96.4,96.33,96.37,26542.0,78.9797,79.0289,78.9715,79.0043,26542.0
2016-08-15 11:00:00,96.38,96.4,96.35,96.37,17754.0,79.0125,79.0289,78.9879,79.0043,17754.0
2016-08-15 11:30:00,96.39,96.4,96.31,96.32,13211.0,79.0207,79.0289,78.9551,78.9633,13211.0
2016-08-15 12:00:00,96.33,96.38,96.33,96.36,18802.0,78.9715,79.0125,78.9715,78.9961,18802.0
2016-08-15 12:30:00,96.36,96.38,96.32,96.33,13100.0,78.9961,79.0125,78.9633,78.9715,13100.0
2016-08-15 13:00:00,96.34,96.35,96.3,96.34,38993.0,78.9797,78.9879,78.9469,78.9797,38993.0
2016-08-15 13:30:00,96.34,96.36,96.33,96.34,12523.0,78.9797,78.9961,78.9715,78.9797,12523.0
2016-08-15 14:00:00,96.33,96.34,96.3,96.32,36083.0,78.9715,78.9797,78.9469,78.9633,36083.0
2016-08-15 14:30:00,96.32,96.38,96.31,96.36,18657.0,78.9633,79.0125,78.9551,78.9961,18657.0
2016-08-15 15:00:00,96.36,96.37,96.28,96.28,30171.0,78.9961,79.0043,78.9305,78.9305,30171.0
2016-08-15 15:30:00,96.28,96.32,96.21,96.24,34048.0,78.9305,78.9633,78.8731,78.8977,34048.0
2016-08-16 09:30:00,95.99,96.03,95.67,95.98,50021.0,78.6928,78.7256,78.4304,78.6846,50021.0
2016-08-16 10:00:00,95.95,96.1,95.94,95.94,30862.0,78.66,78.783,78.6518,78.6518,30862.0
2016-08-16 10:30:00,95.95,95.99,95.87,95.91,19586.0,78.66,78.6928,78.5944,78.6272,19586.0
2016-08-16 11:00:00,95.93,96.08,95.93,96.06,49149.0,78.6436,78.7666,78.6436,78.7502,49149.0
2016-08-16 11:30:00,96.06,96.06,95.96,96.02,30332.0,78.7502,78.7502,78.6682,78.7174,30332.0
2016-08-16 12:00:00,96.03,96.03,95.97,95.98,21761.0,78.7256,78.7256,78.6764,78.6846,21761.0
2016-08-16 12:30:00,95.98,96.08,95.97,96.05,10598.0,78.6846,78.7666,78.6764,78.742,10598.0
2016-08-16 13:00:00,96.06,96.09,95.93,95.96,12286.0,78.7502,78.7748,78.6436,78.6682,12286.0
2016-08-16 13:30:00,95.96,95.98,95.92,95.96,25112.0,78.6682,78.6846,78.6354,78.6682,25112.0
2016-08-16 14:00:00,95.97,96.0,95.9,95.97,22178.0,78.6764,78.701,78.619,78.6764,22178.0
2016-08-16 14:30:00,95.95,96.04,95.94,96.03,26332.0,78.66,78.7338,78.6518,78.7256,26332.0
2016-08-16 15:00:00,96.02,96.04,95.98,96.0,21255.0,78.7174,78.7338,78.6846,78.701,21255.0
2016-08-16 15:30:00,95.99,96.01,95.83,95.85,42738.0,78.6928,78.7092,78.5616,78.578,42738.0
2016-08-17 09:30:00,95.79,95.85,95.54,95.55,62730.0,78.5288,78.578,78.3239,78.3321,62730.0
2016-08-17 10:00:00,95.53,95.62,95.53,95.58,22246.0,78.3157,78.3895,78.3157,78.3567,22246.0
2016-08-17 10:30:00,95.59,95.67,95.55,95.6,63110.0,78.3649,78.4304,78.3321,78.3731,63110.0
2016-08-17 11:00:00,95.6,95.68,95.51,95.52,61551.0,78.3731,78.4386,78.2993,78.3075,61551.0
2016-08-17 11:30:00,95.53,95.56,95.46,95.51,38908.0,78.3157,78.3403,78.2583,78.2993,38908.0
2016-08-17 12:00:00,95.51,95.66,95.5,95.64,29634.0,78.2993,78.4223,78.2911,78.4059,29634.0
2016-08-17 12:30:00,95.65,95.82,95.62,95.8,51330.0,78.4141,78.5534,78.3895,78.537,51330.0
2016-08-17 13:00:00,95.81,95.82,95.76,95.78,20796.0,78.5452,78.5534,78.5042,78.5206,20796.0
2016-08-17 13:30:00,95.79,95.94,95.78,95.8,35071.0,78.5288,78.6518,78.5206,78.537,35071.0
2016-08-17 14:00:00,95.8,96.07,95.68,95.96,100650.0,78.537,78.7584,78.4386,78.6682,100650.0
2016-08-17 14:30:00,95.97,96.01,95.87,95.97,54870.0,78.6764,78.7092,78.5944,78.6764,54870.0
2016-08-17 15:00:00,95.98,96.04,95.89,96.03,88266.0,78.6846,78.7338,78.6108,78.7256,88266.0
2016-08-17 15:30:00,96.04,96.15,96.02,96.07,78268.0,78.7338,78.824,78.7174,78.7584,78268.0
2016-08-18 09:30:00,96.1,96.22,96.08,96.12,34466.0,78.783,78.8813,78.7666,78.7994,34466.0
2016-08-18 10:00:00,96.14,96.2,96.09,96.17,33361.0,78.8158,78.8649,78.7748,78.8403,33361.0
2016-08-18 10:30:00,96.18,96.35,96.17,96.34,29144.0,78.8485,78.9879,78.8403,78.9797,29144.0
2016-08-18 11:00:00,96.34,96.35,96.26,96.33,26809.0,78.9797,78.9879,78.9141,78.9715,26809.0
2016-08-18 11:30:00,96.34,96.36,96.23,96.23,30243.0,78.9797,78.9961,78.8895,78.8895,30243.0
2016-08-18 12:00:00,96.23,96.23,96.12,96.12,262248.0,78.8895,78.8895,78.7994,78.7994,262248.0
2016-08-18 12:30:00,96.12,96.19,96.1,96.16,30055.0,78.7994,78.8567,78.783,78.8322,30055.0
2016-08-18 13:00:00,96.16,96.23,96.16,96.2,182711.0,78.8322,78.8895,78.8322,78.8649,182711.0
2016-08-18 13:30:00,96.21,96.3,96.21,96.25,169439.0,78.8731,78.9469,78.8731,78.9059,169439.0
2016-08-18 14:00:00,96.26,96.3,96.24,96.28,60982.0,78.9141,78.9469,78.8977,78.9305,60982.0
2016-08-18 14:30:00,96.26,96.28,96.21,96.27,275769.0,78.9141,78.9305,78.8731,78.9223,275769.0
2016-08-18 15:00:00,96.27,96.38,96.26,96.38,221784.0,78.9223,79.0125,78.9141,79.0125,221784.0
2016-08-18 15:30:00,96.37,96.46,96.34,96.46,62783.0,79.0043,79.0781,78.9797,79.0781,62783.0
2016-08-19 09:30:00,96.26,96.26,95.85,95.88,41185.0,78.9141,78.9141,78.578,78.6026,41185.0
2016-08-19 10:00:00,95.91,96.07,95.87,96.07,30681.0,78.6272,78.7584,78.5944,78.7584,30681.0
2016-08-19 10:30:00,96.12,96.16,96.05,96.1,21830.0,78.7994,78.8322,78.742,78.783,21830.0
2016-08-19 11:00:00,96.1,96.14,96.06,96.11,17525.0,78.783,78.8158,78.7502,78.7912,17525.0
2016-08-19 11:30:00,96.15,96.16,96.07,96.13,18122.0,78.824,78.8322,78.7584,78.8076,18122.0
2016-08-19 12:00:00,96.15,96.19,96.11,96.16,21604.0,78.824,78.8567,78.7912,78.8322,21604.0
2016-08-19 12:30:00,96.19,96.19,95.98,96.01,18216.0,78.8567,78.8567,78.6846,78.7092,18216.0
2016-08-19 13:00:00,96.0,96.08,96.0,96.06,19713.0,78.701,78.7666,78.701,78.7502,19713.0
2016-08-19 13:30:00,96.05,96.15,96.03,96.11,15484.0,78.742,78.824,78.7256,78.7912,15484.0
2016-08-19 14:00:00,96.12,96.17,96.11,96.15,26433.0,78.7994,78.8403,78.7912,78.824,26433.0
2016-08-19 14:30:00,96.15,96.26,96.14,96.24,20298.0,78.824,78.9141,78.8158,78.8977,20298.0
2016-08-19 15:00:00,96.24,96.3,96.21,96.29,24204.0,78.8977,78.9469,78.8731,78.9387,24204.0
2016-08-19 15:30:00,96.3,96.3,96.21,96.22,36359.0,78.9469,78.9469,78.8731,78.8813,36359.0
2016-08-22 09:30:00,96.05,96.05,95.73,95.85,50295.0,78.742,78.742,78.4796,78.578,50295.0
2016-08-22 10:00:00,95.85,96.12,95.79,96.1,19938.0,78.578,78.7994,78.5288,78.783,19938.0
2016-08-22 10:30:00,96.1,96.16,96.1,96.1,25213.0,78.783,78.8322,78.783,78.783,25213.0
2016-08-22 11:00:00,96.11,96.16,95.87,95.87,26755.0,78.7912,78.8322,78.5944,78.5944,26755.0
2016-08-22 11:30:00,95.87,95.97,95.86,95.96,14746.0,78.5944,78.6764,78.5862,78.6682,14746.0
2016-08-22 12:00:00,95.95,96.21,95.91,96.17,23004.0,78.66,78.8731,78.6272,78.8403,23004.0
2016-08-22 12:30:00,96.16,96.16,96.05,96.07,22677.0,78.8322,78.8322,78.742,78.7584,22677.0
2016-08-22 13:00:00,96.08,96.1,95.88,95.92,27936.0,78.7666,78.783,78.6026,78.6354,27936.0
2016-08-22 13:30:00,95.93,96.08,95.91,96.06,27697.0,78.6436,78.7666,78.6272,78.7502,27697.0
2016-08-22 14:00:00,96.06,96.13,95.99,95.99,48044.0,78.7502,78.8076,78.6928,78.6928,48044.0
2016-08-22 14:30:00,95.98,96.1,95.98,96.06,38795.0,78.6846,78.783,78.6846,78.7502,38795.0
2016-08-22 15:00:00,96.05,96.12,96.04,96.12,25030.0,78.742,78.7994,78.7338,78.7994,25030.0
2016-08-22 15:30:00,96.11,96.13,96.06,96.08,60516.0,78.7912,78.8076,78.7502,78.7666,60516.0
2016-08-23 09:30:00,96.38,96.57,96.33,96.51,49031.0,79.0125,79.1683,78.9715,79.1191,49031.0
2016-08-23 10:00:00,96.52,96.56,96.46,96.51,25869.0,79.1273,79.1601,79.0781,79.1191,25869.0
2016-08-23 10:30:00,96.51,96.55,96.43,96.53,30826.0,79.1191,79.1519,79.0535,79.1355,30826.0
2016-08-23 11:00:00,96.53,96.53,96.42,96.48,14509.0,79.1355,79.1355,79.0453,79.0945,14509.0
2016-08-23 11:30:00,96.45,96.5,96.41,96.41,20047.0,79.0699,79.1109,79.0371,79.0371,20047.0
2016-08-23 12:00:00,96.41,96.41,96.36,96.4,20346.0,79.0371,79.0371,78.9961,79.0289,20346.0
2016-08-23 12:30:00,96.38,96.43,96.33,96.37,24803.0,79.0125,79.0535,78.9715,79.0043,24803.0
2016-08-23 13:00:00,96.36,96.45,96.35,96.4,19719.0,78.9961,79.0699,78.9879,79.0289,19719.0
2016-08-23 13:30:00,96.41,96.43,96.38,96.4,15390.0,79.0371,79.0535,79.0125,79.0289,15390.0
2016-08-23 14:00:00,96.4,96.4,96.34,96.4,32082.0,79.0289,79.0289,78.9797,79.0289,32082.0
2016-08-23 14:30:00,96.38,96.4,96.33,96.35,24570.0,79.0125,79.0289,78.9715,78.9879,24570.0
2016-08-23 15:00:00,96.34,96.37,96.32,96.35,62989.0,78.9797,79.0043,78.9633,78.9879,62989.0
2016-08-23 15:30:00,96.34,96.34,96.26,96.26,67677.0,78.9797,78.9797,78.9141,78.9141,67677.0
2016-08-24 09:30:00,96.24,96.25,96.13,96.19,59631.0,78.8977,78.9059,78.8076,78.8567,59631.0
2016-08-24 10:00:00,96.19,96.21,96.12,96.17,19480.0,78.8567,78.8731,78.7994,78.8403,19480.0
2016-08-24 10:30:00,96.16,96.16,96.0,96.07,29420.0,78.8322,78.8322,78.701,78.7584,29420.0
2016-08-24 11:00:00,96.08,96.12,96.04,96.1,24758.0,78.7666,78.7994,78.7338,78.783,24758.0
2016-08-24 11:30:00,96.1,96.12,96.02,96.06,12789.0,78.783,78.7994,78.7174,78.7502,12789.0
2016-08-24 12:00:00,96.07,96.19,96.06,96.15,23737.0,78.7584,78.8567,78.7502,78.824,23737.0
2016-08-24 12:30:00,96.15,96.25,96.15,96.23,13686.0,78.824,78.9059,78.824,78.8895,13686.0
2016-08-24 13:00:00,96.21,96.22,96.17,96.18,13746.0,78.8731,78.8813,78.8403,78.8485,13746.0
2016-08-24 13:30:00,96.16,96.19,96.14,96.15,36020.0,78.8322,78.8567,78.8158,78.824,36020.0
2016-08-24 14:00:00,96.16,96.16,95.99,96.0,41465.0,78.8322,78.8322,78.6928,78.701,41465.0
2016-08-24 14:30:00,95.98,96.05,95.98,96.05,24613.0,78.6846,78.742,78.6846,78.742,24613.0
2016-08-24 15:00:00,96.04,96.04,95.89,95.93,43397.0,78.7338,78.7338,78.6108,78.6436,43397.0
2016-08-24 15:30:00,95.91,95.92,95.7,95.9,61300.0,78.6272,78.6354,78.455,78.619,61300.0
2016-08-25 09:30:00,95.75,95.87,95.71,95.84,37522.0,78.496,78.5944,78.4632,78.5698,37522.0
2016-08-25 10:00:00,95.83,95.95,95.79,95.88,21205.0,78.5616,78.66,78.5288,78.6026,21205.0
2016-08-25 10:30:00,95.89,95.91,95.8,95.88,26844.0,78.6108,78.6272,78.537,78.6026,26844.0
2016-08-25 11:00:00,95.9,96.02,95.9,95.96,23103.0,78.619,78.7174,78.619,78.6682,23103.0
2016-08-25 11:30:00,95.98,95.99,95.89,95.9,28292.0,78.6846,78.6928,78.6108,78.619,28292.0
2016-08-25 12:00:00,95.91,95.91,95.81,95.87,17886.0,78.6272,78.6272,78.5452,78.5944,17886.0
2016-08-25 12:30:00,95.88,95.96,95.88,95.93,18328.0,78.6026,78.6682,78.6026,78.6436,18328.0
2016-08-25 13:00:00,95.94,95.95,95.85,95.91,23375.0,78.6518,78.66,78.578,78.6272,23375.0
2016-08-25 13:30:00,95.91,95.91,95.69,95.78,61115.0,78.6272,78.6272,78.4468,78.5206,61115.0
2016-08-25 14:00:00,95.78,95.81,95.66,95.74,18640.0,78.5206,78.5452,78.4223,78.4878,18640.0
2016-08-25 14:30:00,95.73,95.78,95.67,95.7,62031.0,78.4796,78.5206,78.4304,78.455,62031.0
2016-08-25 15:00:00,95.7,95.79,95.67,95.78,29086.0,78.455,78.5288,78.4304,78.5206,29086.0
2016-08-25 15:30:00,95.75,95.8,95.69,95.8,26468.0,78.496,78.537,78.4468,78.537,26468.0
2016-08-26 09:30:00,95.92,96.2,95.92,96.05,70040.0,78.6354,78.8649,78.6354,78.742,70040.0
2016-08-26 10:00:00,96.05,96.47,95.82,96.41,106557.0,78.742,79.0863,78.5534,79.0371,106557.0
2016-08-26 10:30:00,96.42,96.43,96.21,96.27,37011.0,79.0453,79.0535,78.8731,78.9223,37011.0
2016-08-26 11:00:00,96.28,96.33,96.21,96.31,48360.0,78.9305,78.9715,78.8731,78.9551,48360.0
2016-08-26 11:30:00,96.31,96.31,95.71,95.78,78769.0,78.9551,78.9551,78.4632,78.5206,78769.0
2016-08-26 12:00:00,95.79,95.79,95.37,95.53,80599.0,78.5288,78.5288,78.1845,78.3157,80599.0
2016-08-26 12:30:00,95.52,95.64,95.47,95.61,45369.0,78.3075,78.4059,78.2665,78.3813,45369.0
2016-08-26 13:00:00,95.61,95.7,95.45,95.53,61262.0,78.3813,78.455,78.2501,78.3157,61262.0
2016-08-26 13:30:00,95.54,95.56,95.35,95.42,66672.0,78.3239,78.3403,78.1681,78.2255,66672.0
2016-08-26 14:00:00,95.41,95.51,95.19,95.24,107424.0,78.2173,78.2993,78.0369,78.0779,107424.0
2016-08-26 14:30:00,95.24,95.34,95.18,95.34,49962.0,78.0779,78.1599,78.0287,78.1599,49962.0
2016-08-26 15:00:00,95.32,95.6,95.29,95.56,76092.0,78.1435,78.3731,78.1189,78.3403,76092.0
2016-08-26 15:30:00,95.56,95.7,95.52,95.56,71316.0,78.3403,78.455,78.3075,78.3403,71316.0
2016-08-29 09:30:00,95.68,96.05,95.68,96.01,48825.0,78.4386,78.742,78.4386,78.7092,48825.0
2016-08-29 10:00:00,96.04,96.14,96.03,96.09,26906.0,78.7338,78.8158,78.7256,78.7748,26906.0
2016-08-29 10:30:00,96.1,96.17,96.05,96.14,36207.0,78.783,78.8403,78.742,78.8158,36207.0
2016-08-29 11:00:00,96.14,96.21,96.14,96.18,8739.0,78.8158,78.8731,78.8158,78.8485,8739.0
2016-08-29 11:30:00,96.2,96.31,96.15,96.28,33994.0,78.8649,78.9551,78.824,78.9305,33994.0
2016-08-29 12:00:00,96.3,96.33,96.23,96.26,23373.0,78.9469,78.9715,78.8895,78.9141,23373.0
2016-08-29 12:30:00,96.25,96.32,96.24,96.3,9489.0,78.9059,78.9633,78.8977,78.9469,9489.0
2016-08-29 13:00:00,96.3,96.34,96.29,96.32,17285.0,78.9469,78.9797,78.9387,78.9633,17285.0
2016-08-29 13:30:00,96.32,96.36,96.32,96.34,11916.0,78.9633,78.9961,78.9633,78.9797,11916.0
2016-08-29 14:00:00,96.34,96.35,96.24,96.26,26310.0,78.9797,78.9879,78.8977,78.9141,26310.0
2016-08-29 14:30:00,96.26,96.27,96.22,96.26,36689.0,78.9141,78.9223,78.8813,78.9141,36689.0
2016-08-29 15:00:00,96.25,96.29,96.19,96.21,28326.0,78.9059,78.9387,78.8567,78.8731,28326.0
2016-08-29 15:30:00,96.21,96.25,96.18,96.22,25162.0,78.8731,78.9059,78.8485,78.8813,25162.0
2016-08-30 09:30:00,96.24,96.37,96.23,96.31,34300.0,78.8977,79.0043,78.8895,78.9551,34300.0
2016-08-30 10:00:00,96.32,96.34,96.09,96.16,26403.0,78.9633,78.9797,78.7748,78.8322,26403.0
2016-08-30 10:30:00,96.17,96.17,96.04,96.11,35512.0,78.8403,78.8403,78.7338,78.7912,35512.0
2016-08-30 11:00:00,96.1,96.17,96.06,96.1,32795.0,78.783,78.8403,78.7502,78.783,32795.0
2016-08-30 11:30:00,96.11,96.2,96.07,96.18,40629.0,78.7912,78.8649,78.7584,78.8485,40629.0
2016-08-30 12:00:00,96.18,96.26,96.18,96.22,13474.0,78.8485,78.9141,78.8485,78.8813,13474.0
2016-08-30 12:30:00,96.22,96.26,96.16,96.16,28264.0,78.8813,78.9141,78.8322,78.8322,28264.0
2016-08-30 13:00:00,96.15,96.2,96.13,96.17,19711.0,78.824,78.8649,78.8076,78.8403,19711.0
2016-08-30 13:30:00,96.16,96.18,96.08,96.11,39890.0,78.8322,78.8485,78.7666,78.7912,39890.0
2016-08-30 14:00:00,96.09,96.1,95.91,95.98,25434.0,78.7748,78.783,78.6272,78.6846,25434.0
2016-08-30 14:30:00,95.96,96.08,95.94,96.06,49990.0,78.6682,78.7666,78.6518,78.7502,49990.0
2016-08-30 15:00:00,96.04,96.12,96.01,96.1,41034.0,78.7338,78.7994,78.7092,78.783,41034.0
2016-08-30 15:30:00,96.11,96.2,96.07,96.16,108147.0,78.7912,78.8649,78.7584,78.8322,108147.0
2016-08-31 09:30:00,96.09,96.12,95.99,96.05,66498.0,78.7748,78.7994,78.6928,78.742,66498.0
2016-08-31 10:00:00,96.04,96.08,95.96,95.98,60835.0,78.7338,78.7666,78.6682,78.6846,60835.0
2016-08-31 10:30:00,95.96,95.96,95.69,95.69,43621.0,78.6682,78.6682,78.4468,78.4468,43621.0
2016-08-31 11:00:00,95.69,95.75,95.64,95.75,33552.0,78.4468,78.496,78.4059,78.496,33552.0
2016-08-31 11:30:00,95.76,95.77,95.64,95.67,36000.0,78.5042,78.5124,78.4059,78.4304,36000.0
2016-08-31 12:00:00,95.65,95.65,95.45,95.49,53883.0,78.4141,78.4141,78.2501,78.2829,53883.0
2016-08-31 12:30:00,95.48,95.59,95.42,95.55,38465.0,78.2747,78.3649,78.2255,78.3321,38465.0
2016-08-31 13:00:00,95.55,95.6,95.46,95.59,37309.0,78.3321,78.3731,78.2583,78.3649,37309.0
2016-08-31 13:30:00,95.6,95.68,95.56,95.64,38221.0,78.3731,78.4386,78.3403,78.4059,38221.0
2016-08-31 14:00:00,95.65,95.81,95.64,95.77,27298.0,78.4141,78.5452,78.4059,78.5124,27298.0
2016-08-31 14:30:00,95.76,95.76,95.63,95.68,43066.0,78.5042,78.5042,78.3977,78.4386,43066.0
2016-08-31 15:00:00,95.66,95.89,95.66,95.87,34128.0,78.4223,78.6108,78.4223,78.5944,34128.0
2016-08-31 15:30:00,95.87,96.0,95.85,95.92,104040.0,78.5944,78.701,78.578,78.6354,104040.0
2016-09-01 09:30:00,95.96,96.05,95.7,95.75,37519.0,78.6682,78.742,78.455,78.496,37519.0
2016-09-01 10:00:00,95.76,95.87,95.47,95.47,127747.0,78.5042,78.5944,78.2665,78.2665,127747.0
2016-09-01 10:30:00,95.46,95.46,95.29,95.33,59446.0,78.2583,78.2583,78.1189,78.1517,59446.0
2016-09-01 11:00:00,95.3,95.42,95.2,95.41,53513.0,78.1271,78.2255,78.0451,78.2173,53513.0
2016-09-01 11:30:00,95.41,95.41,95.23,95.34,94214.0,78.2173,78.2173,78.0697,78.1599,94214.0
2016-09-01 12:00:00,95.35,95.66,95.3,95.65,118952.0,78.1681,78.4223,78.1271,78.4141,118952.0
2016-09-01 12:30:00,95.65,95.77,95.62,95.62,28945.0,78.4141,78.5124,78.3895,78.3895,28945.0
2016-09-01 13:00:00,95.62,95.71,95.59,95.67,32637.0,78.3895,78.4632,78.3649,78.4304,32637.0
2016-09-01 13:30:00,95.69,95.71,95.6,95.62,39268.0,78.4468,78.4632,78.3731,78.3895,39268.0
2016-09-01 14:00:00,95.62,95.64,95.46,95.64,40131.0,78.3895,78.4059,78.2583,78.4059,40131.0
2016-09-01 14:30:00,95.65,95.72,95.56,95.64,38622.0,78.4141,78.4714,78.3403,78.4059,38622.0
2016-09-01 15:00:00,95.65,95.66,95.49,95.59,54513.0,78.4141,78.4223,78.2829,78.3649,54513.0
2016-09-01 15:30:00,95.59,95.81,95.57,95.8,40301.0,78.3649,78.5452,78.3485,78.537,40301.0
2016-09-02 09:30:00,96.18,96.44,96.18,96.4,136217.0,78.8485,79.0617,78.8485,79.0289,136217.0
2016-09-02 10:00:00,96.39,96.44,96.16,96.28,44050.0,79.0207,79.0617,78.8322,78.9305,44050.0
2016-09-02 10:30:00,96.3,96.32,96.2,96.2,29884.0,78.9469,78.9633,78.8649,78.8649,29884.0
2016-09-02 11:00:00,96.23,96.32,96.19,96.21,31982.0,78.8895,78.9633,78.8567,78.8731,31982.0
2016-09-02 11:30:00,96.21,96.26,96.16,96.25,24526.0,78.8731,78.9141,78.8322,78.9059,24526.0
2016-09-02 12:00:00,96.25,96.27,96.01,96.05,49418.0,78.9059,78.9223,78.7092,78.742,49418.0
2016-09-02 12:30:00,96.05,96.19,96.05,96.14,16493.0,78.742,78.8567,78.742,78.8158,16493.0
2016-09-02 13:00:00,96.15,96.2,96.1,96.17,231287.0,78.824,78.8649,78.783,78.8403,231287.0
2016-09-02 13:30:00,96.17,96.17,96.01,96.09,18992.0,78.8403,78.8403,78.7092,78.7748,18992.0
2016-09-02 14:00:00,96.09,96.21,96.07,96.18,54605.0,78.7748,78.8731,78.7584,78.8485,54605.0
2016-09-02 14:30:00,96.18,96.25,96.15,96.24,49262.0,78.8485,78.9059,78.824,78.8977,49262.0
2016-09-02 15:00:00,96.25,96.31,96.21,96.28,56879.0,78.9059,78.9551,78.8731,78.9305,56879.0
2016-09-02 15:30:00,96.26,96.3,96.18,96.26,38028.0,78.9141,78.9469,78.8485,78.9141,38028.0
2016-09-06 09:30:00,96.38,96.47,96.25,96.3,46033.0,79.0125,79.0863,78.9059,78.9469,46033.0
2016-09-06 10:00:00,96.3,96.33,95.97,96.05,80764.0,78.9469,78.9715,78.6764,78.742,80764.0
2016-09-06 10:30:00,96.06,96.13,96.0,96.06,36141.0,78.7502,78.8076,78.701,78.7502,36141.0
2016-09-06 11:00:00,96.09,96.18,96.0,96.16,26244.0,78.7748,78.8485,78.701,78.8322,26244.0
2016-09-06 11:30:00,96.18,96.32,96.16,96.3,22853.0,78.8485,78.9633,78.8322,78.9469,22853.0
2016-09-06 12:00:00,96.33,96.36,96.28,96.33,19543.0,78.9715,78.9961,78.9305,78.9715,19543.0
2016-09-06 12:30:00,96.32,96.42,96.32,96.36,37056.0,78.9633,79.0453,78.9633,78.9961,37056.0
2016-09-06 13:00:00,96.36,96.38,96.31,96.34,13004.0,78.9961,79.0125,78.9551,78.9797,13004.0
2016-09-06 13:30:00,96.33,96.41,96.32,96.38,73212.0,78.9715,79.0371,78.9633,79.0125,73212.0
2016-09-06 14:00:00,96.38,96.4,96.33,96.38,24779.0,79.0125,79.0289,78.9715,79.0125,24779.0
2016-09-06 14:30:00,96.38,96.41,96.34,96.4,33727.0,79.0125,79.0371,78.9797,79.0289,33727.0
2016-09-06 15:00:00,96.4,96.4,96.32,96.36,41273.0,79.0289,79.0289,78.9633,78.9961,41273.0
2016-09-06 15:30:00,96.36,96.52,96.34,96.52,50346.0,78.9961,79.1273,78.9797,79.1273,50346.0
2016-09-07 09:30:00,96.45,96.53,96.32,96.5,44422.0,79.0699,79.1355,78.9633,79.1109,44422.0
2016-09-07 10:00:00,96.49,96.61,96.47,96.61,70560.0,79.1027,79.2011,79.0863,79.2011,70560.0
2016-09-07 10:30:00,96.61,96.61,96.38,96.45,25515.0,79.2011,79.2011,79.0125,79.0699,25515.0
2016-09-07 11:00:00,96.42,96.44,96.31,96.34,21470.0,79.0453,79.0617,78.9551,78.9797,21470.0
2016-09-07 11:30:00,96.33,96.41,96.33,96.41,20880.0,78.9715,79.0371,78.9715,79.0371,20880.0
2016-09-07 12:00:00,96.4,96.44,96.24,96.3,574731.0,79.0289,79.0617,78.8977,78.9469,574731.0
2016-09-07 12:30:00,96.31,96.39,96.29,96.34,31537.0,78.9551,79.0207,78.9387,78.9797,31537.0
2016-09-07 13:00:00,96.34,96.44,96.31,96.42,29036.0,78.9797,79.0617,78.9551,79.0453,29036.0
2016-09-07 13:30:00,96.42,96.46,96.4,96.4,44387.0,79.0453,79.0781,79.0289,79.0289,44387.0
2016-09-07 14:00:00,96.41,96.52,96.4,96.49,12267.0,79.0371,79.1273,79.0289,79.1027,12267.0
2016-09-07 14:30:00,96.5,96.54,96.44,96.51,27644.0,79.1109,79.1437,79.0617,79.1191,27644.0
2016-09-07 15:00:00,96.52,96.57,96.48,96.48,30910.0,79.1273,79.1683,79.0945,79.0945,30910.0
2016-09-07 15:30:00,96.49,96.53,96.44,96.53,55745.0,79.1027,79.1355,79.0617,79.1355,55745.0
2016-09-08 09:30:00,96.43,96.47,96.32,96.38,49924.0,79.0535,79.0863,78.9633,79.0125,49924.0
2016-09-08 10:00:00,96.39,96.43,96.29,96.38,61871.0,79.0207,79.0535,78.9387,79.0125,61871.0
2016-09-08 10:30:00,96.39,96.6,96.39,96.53,30050.0,79.0207,79.1929,79.0207,79.1355,30050.0
2016-09-08 11:00:00,96.54,96.74,96.54,96.67,55374.0,79.1437,79.3076,79.1437,79.2503,55374.0
2016-09-08 11:30:00,96.69,96.71,96.56,96.67,35795.0,79.2666,79.283,79.1601,79.2503,35795.0
2016-09-08 12:00:00,96.68,96.71,96.59,96.62,63614.0,79.2584,79.283,79.1847,79.2093,63614.0
2016-09-08 12:30:00,96.62,96.68,96.56,96.68,31839.0,79.2093,79.2584,79.1601,79.2584,31839.0
2016-09-08 13:00:00,96.65,96.67,96.57,96.6,32673.0,79.2339,79.2503,79.1683,79.1929,32673.0
2016-09-08 13:30:00,96.58,96.62,96.53,96.62,26877.0,79.1765,79.2093,79.1355,79.2093,26877.0
2016-09-08 14:00:00,96.62,96.67,96.57,96.62,48011.0,79.2093,79.2503,79.1683,79.2093,48011.0
2016-09-08 14:30:00,96.6,96.71,96.59,96.71,46856.0,79.1929,79.283,79.1847,79.283,46856.0
2016-09-08 15:00:00,96.7,96.71,96.64,96.66,23359.0,79.2748,79.283,79.2257,79.2421,23359.0
2016-09-08 15:30:00,96.66,96.71,96.62,96.62,52262.0,79.2421,79.283,79.2093,79.2093,52262.0
2016-09-09 09:30:00,95.98,95.98,95.62,95.74,88721.0,78.6846,78.6846,78.3895,78.4878,88721.0
2016-09-09 10:00:00,95.73,95.77,95.55,95.67,68188.0,78.4796,78.5124,78.3321,78.4304,68188.0
2016-09-09 10:30:00,95.64,95.64,95.37,95.58,108931.0,78.4059,78.4059,78.1845,78.3567,108931.0
2016-09-09 11:00:00,95.57,95.6,95.45,95.59,70488.0,78.3485,78.3731,78.2501,78.3649,70488.0
2016-09-09 11:30:00,95.58,95.6,95.3,95.33,57129.0,78.3567,78.3731,78.1271,78.1517,57129.0
2016-09-09 12:00:00,95.32,95.4,95.21,95.27,105850.0,78.1435,78.2091,78.0533,78.1025,105850.0
2016-09-09 12:30:00,95.27,95.29,95.18,95.26,60865.0,78.1025,78.1189,78.0287,78.0943,60865.0
2016-09-09 13:00:00,95.26,95.26,95.0,95.1,55206.0,78.0943,78.0943,77.8812,77.9632,55206.0
2016-09-09 13:30:00,95.09,95.11,94.83,94.94,79455.0,77.955,77.9714,77.7418,77.832,79455.0
2016-09-09 14:00:00,94.93,94.93,94.67,94.89,140846.0,77.8238,77.8238,77.6106,77.791,140846.0
2016-09-09 14:30:00,94.89,94.98,94.67,94.84,182865.0,77.791,77.8648,77.6106,77.75,182865.0
2016-09-09 15:00:00,94.85,94.9,94.65,94.81,121835.0,77.7582,77.7992,77.5943,77.7254,121835.0
2016-09-09 15:30:00,94.82,94.83,94.33,94.35,170625.0,77.7336,77.7418,77.3319,77.3483,170625.0
2016-09-12 09:30:00,93.98,94.37,93.84,94.28,111018.0,77.045,77.3647,76.9302,77.2909,111018.0
2016-09-12 10:00:00,94.28,94.58,94.24,94.55,71787.0,77.2909,77.5369,77.2581,77.5123,71787.0
2016-09-12 10:30:00,94.59,94.62,94.32,94.5,58764.0,77.5451,77.5697,77.3237,77.4713,58764.0
2016-09-12 11:00:00,94.51,94.67,94.45,94.6,586429.0,77.4795,77.6106,77.4303,77.5533,586429.0
2016-09-12 11:30:00,94.59,94.81,94.49,94.73,131167.0,77.5451,77.7254,77.4631,77.6598,131167.0
2016-09-12 12:00:00,94.74,94.77,94.66,94.74,47816.0,77.668,77.6926,77.6024,77.668,47816.0
2016-09-12 12:30:00,94.75,95.02,94.75,95.0,64829.0,77.6762,77.8976,77.6762,77.8812,64829.0
2016-09-12 13:00:00,95.0,95.27,94.7,94.74,189164.0,77.8812,78.1025,77.6352,77.668,189164.0
2016-09-12 13:30:00,94.76,95.26,94.67,95.22,134569.0,77.6844,78.0943,77.6106,78.0615,134569.0
2016-09-12 14:00:00,95.23,95.63,95.21,95.51,123504.0,78.0697,78.3977,78.0533,78.2993,123504.0
2016-09-12 14:30:00,95.51,95.79,95.5,95.63,80943.0,78.2993,78.5288,78.2911,78.3977,80943.0
2016-09-12 15:00:00,95.64,95.78,95.59,95.71,87730.0,78.4059,78.5206,78.3649,78.4632,87730.0
2016-09-12 15:30:00,95.72,95.87,95.59,95.65,566583.0,78.4714,78.5944,78.3649,78.4141,566583.0
2016-09-13 09:30:00,94.78,94.92,94.4,94.41,115297.0,77.7008,77.8156,77.3893,77.3975,115297.0
2016-09-13 10:00:00,94.39,94.47,94.22,94.27,157324.0,77.3811,77.4467,77.2417,77.2827,157324.0
2016-09-13 10:30:00,94.3,94.44,94.12,94.16,155673.0,77.3073,77.4221,77.1598,77.1925,155673.0
2016-09-13 11:00:00,94.15,94.18,93.9,93.96,76396.0,77.1843,77.2089,76.9794,77.0286,76396.0
2016-09-13 11:30:00,93.95,94.05,93.84,94.0,97565.0,77.0204,77.1024,76.9302,77.0614,97565.0
2016-09-13 12:00:00,94.0,94.24,93.95,93.96,106424.0,77.0614,77.2581,77.0204,77.0286,106424.0
2016-09-13 12:30:00,93.95,94.04,93.75,93.81,120378.0,77.0204,77.0942,76.8564,76.9056,120378.0
2016-09-13 13:00:00,93.82,94.33,93.71,94.31,121169.0,76.9138,77.3319,76.8236,77.3155,121169.0
2016-09-13 13:30:00,94.31,94.46,93.91,93.99,215118.0,77.3155,77.4385,76.9876,77.0532,215118.0
2016-09-13 14:00:00,93.98,94.04,93.81,93.85,108123.0,77.045,77.0942,76.9056,76.9384,108123.0
2016-09-13 14:30:00,93.82,94.13,93.73,93.9,114640.0,76.9138,77.168,76.84,76.9794,114640.0
2016-09-13 15:00:00,93.89,94.13,93.76,94.09,174647.0,76.9712,77.168,76.8646,77.1352,174647.0
2016-09-13 15:30:00,94.1,94.27,93.86,93.99,221163.0,77.1434,77.2827,76.9466,77.0532,221163.0
2016-09-14 09:30:00,94.05,94.11,93.7,93.96,76647.0,77.1024,77.1516,76.8154,77.0286,76647.0
2016-09-14 10:00:00,93.92,94.39,93.91,94.35,55721.0,76.9958,77.3811,76.9876,77.3483,55721.0
2016-09-14 10:30:00,94.35,94.53,93.94,94.03,56445.0,77.3483,77.4959,77.0122,77.086,56445.0
2016-09-14 11:00:00,94.04,94.21,93.9,94.12,57330.0,77.0942,77.2335,76.9794,77.1598,57330.0
2016-09-14 11:30:00,94.09,94.15,93.92,94.11,31548.0,77.1352,77.1843,76.9958,77.1516,31548.0
2016-09-14 12:00:00,94.15,94.22,94.04,94.17,49876.0,77.1843,77.2417,77.0942,77.2007,49876.0
2016-09-14 12:30:00,94.19,94.2,93.93,94.02,36461.0,77.2171,77.2253,77.004,77.0778,36461.0
2016-09-14 13:00:00,93.99,94.08,93.95,94.02,27732.0,77.0532,77.127,77.0204,77.0778,27732.0
2016-09-14 13:30:00,94.03,94.09,93.81,93.84,69055.0,77.086,77.1352,76.9056,76.9302,69055.0
2016-09-14 14:00:00,93.84,93.89,93.59,93.74,51533.0,76.9302,76.9712,76.7253,76.8482,51533.0
2016-09-14 14:30:00,93.74,93.85,93.68,93.81,56902.0,76.8482,76.9384,76.799,76.9056,56902.0
2016-09-14 15:00:00,93.79,93.82,93.41,93.42,115541.0,76.8892,76.9138,76.5777,76.5859,115541.0
2016-09-14 15:30:00,93.46,93.71,93.45,93.68,73205.0,76.6187,76.8236,76.6105,76.799,73205.0
2016-09-15 09:30:00,93.57,93.82,93.44,93.69,146703.0,76.7089,76.9138,76.6023,76.8072,146703.0
2016-09-15 10:00:00,93.7,94.02,93.61,93.89,70274.0,76.8154,77.0778,76.7417,76.9712,70274.0
2016-09-15 10:30:00,93.91,94.12,93.79,94.12,37286.0,76.9876,77.1598,76.8892,77.1598,37286.0
2016-09-15 11:00:00,94.14,94.39,94.1,94.38,40242.0,77.1762,77.3811,77.1434,77.3729,40242.0
2016-09-15 11:30:00,94.39,94.44,94.28,94.28,43006.0,77.3811,77.4221,77.2909,77.2909,43006.0
2016-09-15 12:00:00,94.29,94.39,94.27,94.28,24015.0,77.2991,77.3811,77.2827,77.2909,24015.0
2016-09-15 12:30:00,94.29,94.32,94.11,94.18,38192.0,77.2991,77.3237,77.1516,77.2089,38192.0
2016-09-15 13:00:00,94.19,94.33,94.18,94.24,44597.0,77.2171,77.3319,77.2089,77.2581,44597.0
2016-09-15 13:30:00,94.29,94.56,94.28,94.56,43119.0,77.2991,77.5205,77.2909,77.5205,43119.0
2016-09-15 14:00:00,94.55,94.75,94.55,94.67,20810.0,77.5123,77.6762,77.5123,77.6106,20810.0
2016-09-15 14:30:00,94.69,94.71,94.58,94.61,39211.0,77.627,77.6434,77.5369,77.5615,39211.0
2016-09-15 15:00:00,94.61,94.68,94.45,94.52,25648.0,77.5615,77.6188,77.4303,77.4877,25648.0
2016-09-15 15:30:00,94.52,94.63,94.45,94.5,70943.0,77.4877,77.5779,77.4303,77.4713,70943.0
2016-09-16 09:30:00,94.18,94.18,93.86,93.99,61494.0,77.2089,77.2089,76.9466,77.0532,61494.0
2016-09-16 10:00:00,93.98,94.01,93.66,93.78,60543.0,77.045,77.0696,76.7826,76.881,60543.0
2016-09-16 10:30:00,93.77,94.08,93.76,93.88,54082.0,76.8728,77.127,76.8646,76.963,54082.0
2016-09-16 11:00:00,93.87,93.95,93.81,93.85,30524.0,76.9548,77.0204,76.9056,76.9384,30524.0
2016-09-16 11:30:00,93.86,94.05,93.81,93.98,54110.0,76.9466,77.1024,76.9056,77.045,54110.0
2016-09-16 12:00:00,93.99,94.08,93.96,94.01,13232.0,77.0532,77.127,77.0286,77.0696,13232.0
2016-09-16 12:30:00,94.02,94.02,93.89,93.91,21876.0,77.0778,77.0778,76.9712,76.9876,21876.0
2016-09-16 13:00:00,93.89,93.96,93.82,93.84,43158.0,76.9712,77.0286,76.9138,76.9302,43158.0
2016-09-16 13:30:00,93.83,93.85,93.65,93.75,31833.0,76.922,76.9384,76.7744,76.8564,31833.0
2016-09-16 14:00:00,93.74,93.9,93.69,93.88,43705.0,76.8482,76.9794,76.8072,76.963,43705.0
2016-09-16 14:30:00,93.9,94.0,93.85,93.86,53760.0,76.9794,77.0614,76.9384,76.9466,53760.0
2016-09-16 15:00:00,93.88,94.01,93.87,93.97,35366.0,76.963,77.0696,76.9548,77.0368,35366.0
2016-09-16 15:30:00,93.97,94.15,93.97,94.0,82564.0,77.0368,77.1843,77.0368,77.0614,82564.0
2016-09-19 09:30:00,94.38,94.69,94.34,94.69,44582.0,77.3729,77.627,77.3401,77.627,44582.0
2016-09-19 10:00:00,94.69,94.74,94.63,94.67,44512.0,77.627,77.668,77.5779,77.6106,44512.0
2016-09-19 10:30:00,94.67,94.7,94.56,94.61,35811.0,77.6106,77.6352,77.5205,77.5615,35811.0
2016-09-19 11:00:00,94.59,94.66,94.55,94.61,23631.0,77.5451,77.6024,77.5123,77.5615,23631.0
2016-09-19 11:30:00,94.62,94.68,94.57,94.66,25183.0,77.5697,77.6188,77.5287,77.6024,25183.0
2016-09-19 12:00:00,94.65,94.68,94.32,94.4,27081.0,77.5943,77.6188,77.3237,77.3893,27081.0
2016-09-19 12:30:00,94.38,94.42,94.26,94.27,23585.0,77.3729,77.4057,77.2745,77.2827,23585.0
2016-09-19 13:00:00,94.27,94.33,94.22,94.24,26422.0,77.2827,77.3319,77.2417,77.2581,26422.0
2016-09-19 13:30:00,94.24,94.25,94.01,94.21,23635.0,77.2581,77.2663,77.0696,77.2335,23635.0
2016-09-19 14:00:00,94.2,94.37,94.2,94.36,55624.0,77.2253,77.3647,77.2253,77.3565,55624.0
2016-09-19 14:30:00,94.37,94.48,94.34,94.47,52333.0,77.3647,77.4549,77.3401,77.4467,52333.0
2016-09-19 15:00:00,94.46,94.48,94.22,94.23,50480.0,77.4385,77.4549,77.2417,77.2499,50480.0
2016-09-19 15:30:00,94.24,94.29,94.11,94.13,85766.0,77.2581,77.2991,77.1516,77.168,85766.0
2016-09-20 09:30:00,94.58,94.69,94.4,94.52,47219.0,77.5369,77.627,77.3893,77.4877,47219.0
2016-09-20 10:00:00,94.55,94.62,94.47,94.49,31107.0,77.5123,77.5697,77.4467,77.4631,31107.0
2016-09-20 10:30:00,94.48,94.49,94.26,94.32,30529.0,77.4549,77.4631,77.2745,77.3237,30529.0
2016-09-20 11:00:00,94.33,94.47,94.32,94.39,25714.0,77.3319,77.4467,77.3237,77.3811,25714.0
2016-09-20 11:30:00,94.41,94.46,94.28,94.3,38004.0,77.3975,77.4385,77.2909,77.3073,38004.0
2016-09-20 12:00:00,94.3,94.38,94.25,94.37,27498.0,77.3073,77.3729,77.2663,77.3647,27498.0
2016-09-20 12:30:00,94.36,94.37,94.13,94.13,54141.0,77.3565,77.3647,77.168,77.168,54141.0
2016-09-20 13:00:00,94.15,94.23,94.09,94.2,29451.0,77.1843,77.2499,77.1352,77.2253,29451.0
2016-09-20 13:30:00,94.2,94.32,94.18,94.3,16948.0,77.2253,77.3237,77.2089,77.3073,16948.0
2016-09-20 14:00:00,94.29,94.34,94.21,94.26,25987.0,77.2991,77.3401,77.2335,77.2745,25987.0
2016-09-20 14:30:00,94.25,94.35,94.25,94.32,27314.0,77.2663,77.3483,77.2663,77.3237,27314.0
2016-09-20 15:00:00,94.31,94.38,94.27,94.32,29486.0,77.3155,77.3729,77.2827,77.3237,29486.0
2016-09-20 15:30:00,94.32,94.32,94.04,94.04,58775.0,77.3237,77.3237,77.0942,77.0942,58775.0
2016-09-21 09:30:00,94.46,94.65,94.35,94.63,71597.0,77.4385,77.5943,77.3483,77.5779,71597.0
2016-09-21 10:00:00,94.65,94.69,94.55,94.56,21287.0,77.5943,77.627,77.5123,77.5205,21287.0
2016-09-21 10:30:00,94.59,94.66,94.48,94.48,30179.0,77.5451,77.6024,77.4549,77.4549,30179.0
2016-09-21 11:00:00,94.48,94.53,94.44,94.53,8470.0,77.4549,77.4959,77.4221,77.4959,8470.0
2016-09-21 11:30:00,94.53,94.53,94.43,94.53,35202.0,77.4959,77.4959,77.4139,77.4959,35202.0
2016-09-21 12:00:00,94.53,94.55,94.24,94.29,20693.0,77.4959,77.5123,77.2581,77.2991,20693.0
2016-09-21 12:30:00,94.28,94.39,94.21,94.38,21693.0,77.2909,77.3811,77.2335,77.3729,21693.0
2016-09-21 13:00:00,94.4,94.45,94.27,94.29,19966.0,77.3893,77.4303,77.2827,77.2991,19966.0
2016-09-21 13:30:00,94.28,94.45,94.28,94.41,52914.0,77.2909,77.4303,77.2909,77.3975,52914.0
2016-09-21 14:00:00,94.34,94.79,94.32,94.39,128260.0,77.3401,77.709,77.3237,77.3811,128260.0
2016-09-21 14:30:00,94.38,94.79,94.36,94.74,86433.0,77.3729,77.709,77.3565,77.668,86433.0
2016-09-21 15:00:00,94.72,94.99,94.67,94.93,78723.0,77.6516,77.873,77.6106,77.8238,78723.0
2016-09-21 15:30:00,94.96,95.24,94.96,95.16,49057.0,77.8484,78.0779,77.8484,78.0123,49057.0
2016-09-22 09:30:00,95.61,95.91,95.61,95.84,46948.0,78.3813,78.6272,78.3813,78.5698,46948.0
2016-09-22 10:00:00,95.85,95.85,95.68,95.77,37599.0,78.578,78.578,78.4386,78.5124,37599.0
2016-09-22 10:30:00,95.77,95.87,95.72,95.72,31010.0,78.5124,78.5944,78.4714,78.4714,31010.0
2016-09-22 11:00:00,95.73,95.74,95.55,95.58,23509.0,78.4796,78.4878,78.3321,78.3567,23509.0
2016-09-22 11:30:00,95.57,95.64,95.52,95.56,29450.0,78.3485,78.4059,78.3075,78.3403,29450.0
2016-09-22 12:00:00,95.57,95.63,95.53,95.61,13771.0,78.3485,78.3977,78.3157,78.3813,13771.0
2016-09-22 12:30:00,95.61,95.68,95.57,95.66,24574.0,78.3813,78.4386,78.3485,78.4223,24574.0
2016-09-22 13:00:00,95.66,95.75,95.65,95.7,19652.0,78.4223,78.496,78.4141,78.455,19652.0
2016-09-22 13:30:00,95.69,95.74,95.67,95.69,20537.0,78.4468,78.4878,78.4304,78.4468,20537.0
2016-09-22 14:00:00,95.69,95.72,95.46,95.54,52603.0,78.4468,78.4714,78.2583,78.3239,52603.0
2016-09-22 14:30:00,95.55,95.73,95.48,95.73,34253.0,78.3321,78.4796,78.2747,78.4796,34253.0
2016-09-22 15:00:00,95.72,95.76,95.66,95.69,27542.0,78.4714,78.5042,78.4223,78.4468,27542.0
2016-09-22 15:30:00,95.67,95.81,95.65,95.66,76231.0,78.4304,78.5452,78.4141,78.4223,76231.0
2016-09-23 09:30:00,95.5,95.54,95.39,95.51,31288.0,78.2911,78.3239,78.2009,78.2993,31288.0
2016-09-23 10:00:00,95.49,95.6,95.49,95.58,22882.0,78.2829,78.3731,78.2829,78.3567,22882.0
2016-09-23 10:30:00,95.59,95.6,95.51,95.54,18433.0,78.3649,78.3731,78.2993,78.3239,18433.0
2016-09-23 11:00:00,95.54,95.58,95.43,95.48,8796.0,78.3239,78.3567,78.2337,78.2747,8796.0
2016-09-23 11:30:00,95.49,95.56,95.33,95.35,23727.0,78.2829,78.3403,78.1517,78.1681,23727.0
2016-09-23 12:00:00,95.35,95.38,95.3,95.38,9501.0,78.1681,78.1927,78.1271,78.1927,9501.0
2016-09-23 12:30:00,95.38,95.39,95.29,95.33,11341.0,78.1927,78.2009,78.1189,78.1517,11341.0
2016-09-23 13:00:00,95.32,95.32,95.2,95.26,14005.0,78.1435,78.1435,78.0451,78.0943,14005.0
2016-09-23 13:30:00,95.26,95.26,95.11,95.14,30670.0,78.0943,78.0943,77.9714,77.996,30670.0
2016-09-23 14:00:00,95.13,95.26,95.13,95.24,21342.0,77.9878,78.0943,77.9878,78.0779,21342.0
2016-09-23 14:30:00,95.22,95.31,95.2,95.3,44103.0,78.0615,78.1353,78.0451,78.1271,44103.0
2016-09-23 15:00:00,95.29,95.35,95.23,95.34,36245.0,78.1189,78.1681,78.0697,78.1599,36245.0
2016-09-23 15:30:00,95.35,95.43,95.16,95.16,43227.0,78.1681,78.2337,78.0123,78.0123,43227.0
2016-09-26 09:30:00,94.21,94.25,93.9,93.98,135632.0,77.7163,77.7492,77.4605,77.5265,135632.0
2016-09-26 10:00:00,93.96,94.24,93.92,94.11,102096.0,77.51,77.741,77.477,77.6338,102096.0
2016-09-26 10:30:00,94.1,94.27,94.1,94.18,92531.0,77.6255,77.7657,77.6255,77.6915,92531.0
2016-09-26 11:00:00,94.19,94.21,93.98,93.99,82554.0,77.6998,77.7163,77.5265,77.5348,82554.0
2016-09-26 11:30:00,94.0,94.03,93.9,93.97,77502.0,77.543,77.5678,77.4605,77.5183,77502.0
2016-09-26 12:00:00,93.96,94.04,93.94,94.02,57652.0,77.51,77.576,77.4935,77.5595,57652.0
2016-09-26 12:30:00,94.01,94.08,93.92,94.01,57208.0,77.5513,77.609,77.477,77.5513,57208.0
2016-09-26 13:00:00,94.0,94.01,93.8,93.82,52595.0,77.543,77.5513,77.378,77.3945,52595.0
2016-09-26 13:30:00,93.81,93.86,93.72,93.82,68252.0,77.3863,77.4275,77.312,77.3945,68252.0
2016-09-26 14:00:00,93.81,93.89,93.79,93.85,64222.0,77.3863,77.4523,77.3698,77.4193,64222.0
2016-09-26 14:30:00,93.84,93.85,93.69,93.75,80073.0,77.411,77.4193,77.2873,77.3368,80073.0
2016-09-26 15:00:00,93.75,93.86,93.72,93.83,113634.0,77.3368,77.4275,77.312,77.4028,113634.0
2016-09-26 15:30:00,93.83,93.89,93.67,93.75,174069.0,77.4028,77.4523,77.2708,77.3368,174069.0
2016-09-27 09:30:00,93.66,93.87,93.45,93.87,116286.0,77.2625,77.4358,77.0893,77.4358,116286.0
2016-09-27 10:00:00,93.87,94.08,93.86,93.89,55145.0,77.4358,77.609,77.4275,77.4523,55145.0
2016-09-27 10:30:00,93.91,93.91,93.59,93.62,41708.0,77.4688,77.4688,77.2048,77.2295,41708.0
2016-09-27 11:00:00,93.63,93.94,93.63,93.92,41996.0,77.2378,77.4935,77.2378,77.477,41996.0
2016-09-27 11:30:00,93.92,94.03,93.91,94.01,124007.0,77.477,77.5678,77.4688,77.5513,124007.0
2016-09-27 12:00:00,94.0,94.26,93.94,94.21,49831.0,77.543,77.7575,77.4935,77.7163,49831.0
2016-09-27 12:30:00,94.2,94.25,94.14,94.25,53627.0,77.708,77.7492,77.6585,77.7492,53627.0
2016-09-27 13:00:00,94.24,94.26,94.18,94.25,29524.0,77.741,77.7575,77.6915,77.7492,29524.0
2016-09-27 13:30:00,94.26,94.29,94.15,94.19,56419.0,77.7575,77.7822,77.6668,77.6998,56419.0
2016-09-27 14:00:00,94.19,94.24,94.15,94.21,35536.0,77.6998,77.741,77.6668,77.7163,35536.0
2016-09-27 14:30:00,94.2,94.23,94.11,94.15,46940.0,77.708,77.7327,77.6338,77.6668,46940.0
2016-09-27 15:00:00,94.15,94.21,94.09,94.13,87982.0,77.6668,77.7163,77.6173,77.6503,87982.0
2016-09-27 15:30:00,94.12,94.19,94.07,94.19,73227.0,77.642,77.6998,77.6008,77.6998,73227.0
2016-09-28 09:30:00,94.39,94.48,94.33,94.37,35170.0,77.8647,77.939,77.8152,77.8482,35170.0
2016-09-28 10:00:00,94.39,94.45,94.2,94.25,18199.0,77.8647,77.9142,77.708,77.7492,18199.0
2016-09-28 10:30:00,94.28,94.31,93.94,93.98,68191.0,77.774,77.7987,77.4935,77.5265,68191.0
2016-09-28 11:00:00,93.96,93.96,93.8,93.95,29063.0,77.51,77.51,77.378,77.5018,29063.0
2016-09-28 11:30:00,93.95,94.08,93.89,94.04,25362.0,77.5018,77.609,77.4523,77.576,25362.0
2016-09-28 12:00:00,94.07,94.18,93.98,94.08,21285.0,77.6008,77.6915,77.5265,77.609,21285.0
2016-09-28 12:30:00,94.09,94.18,94.0,94.11,16135.0,77.6173,77.6915,77.543,77.6338,16135.0
2016-09-28 13:00:00,94.09,94.18,94.03,94.18,9826.0,77.6173,77.6915,77.5678,77.6915,9826.0
2016-09-28 13:30:00,94.21,94.32,94.21,94.28,37116.0,77.7163,77.807,77.7163,77.774,37116.0
2016-09-28 14:00:00,94.28,94.88,94.25,94.81,47076.0,77.774,78.269,77.7492,78.2112,47076.0
2016-09-28 14:30:00,94.82,94.92,94.73,94.86,49159.0,78.2195,78.3019,78.1452,78.2525,49159.0
2016-09-28 15:00:00,94.86,94.86,94.74,94.76,31735.0,78.2525,78.2525,78.1535,78.17,31735.0
2016-09-28 15:30:00,94.74,95.04,94.71,94.96,50534.0,78.1535,78.4009,78.1287,78.3349,50534.0
2016-09-29 09:30:00,94.89,94.92,94.72,94.92,112626.0,78.2772,78.3019,78.137,78.3019,112626.0
2016-09-29 10:00:00,94.92,95.09,94.86,95.04,33518.0,78.3019,78.4422,78.2525,78.4009,33518.0
2016-09-29 10:30:00,95.04,95.05,94.86,94.87,27497.0,78.4009,78.4092,78.2525,78.2607,27497.0
2016-09-29 11:00:00,94.84,94.88,94.62,94.82,33818.0,78.236,78.269,78.0545,78.2195,33818.0
2016-09-29 11:30:00,94.82,94.92,94.79,94.81,17084.0,78.2195,78.3019,78.1947,78.2112,17084.0
2016-09-29 12:00:00,94.8,94.99,94.77,94.89,27842.0,78.203,78.3597,78.1782,78.2772,27842.0
2016-09-29 12:30:00,94.9,94.9,94.11,94.21,138191.0,78.2854,78.2854,77.6338,77.7163,138191.0
2016-09-29 13:00:00,94.22,94.31,93.96,94.23,123629.0,77.7245,77.7987,77.51,77.7327,123629.0
2016-09-29 13:30:00,94.23,94.3,93.78,93.83,80891.0,77.7327,77.7905,77.3615,77.4028,80891.0
2016-09-29 14:00:00,93.87,94.44,93.83,94.42,71255.0,77.4358,77.906,77.4028,77.8895,71255.0
2016-09-29 14:30:00,94.42,94.52,94.3,94.32,45942.0,77.8895,77.972,77.7905,77.807,45942.0
2016-09-29 15:00:00,94.29,94.37,94.08,94.31,48267.0,77.7822,77.8482,77.609,77.7987,48267.0
2016-09-29 15:30:00,94.31,94.45,94.09,94.1,77623.0,77.7987,77.9142,77.6173,77.6255,77623.0
2016-09-30 09:30:00,94.53,94.85,94.51,94.6,75554.0,77.9802,78.2442,77.9637,78.038,75554.0
2016-09-30 10:00:00,94.61,94.81,94.6,94.76,46477.0,78.0462,78.2112,78.038,78.17,46477.0
2016-09-30 10:30:00,94.78,94.84,94.7,94.83,17517.0,78.1865,78.236,78.1205,78.2277,17517.0
2016-09-30 11:00:00,94.84,95.19,94.83,95.12,29934.0,78.236,78.5247,78.2277,78.4669,29934.0
2016-09-30 11:30:00,95.14,95.15,94.99,95.02,16621.0,78.4834,78.4917,78.3597,78.3844,16621.0
2016-09-30 12:00:00,95.01,95.09,94.99,95.08,37028.0,78.3762,78.4422,78.3597,78.4339,37028.0
2016-09-30 12:30:00,95.09,95.16,95.05,95.05,26237.0,78.4422,78.4999,78.4092,78.4092,26237.0
2016-09-30 13:00:00,95.04,95.09,94.98,94.99,13764.0,78.4009,78.4422,78.3514,78.3597,13764.0
2016-09-30 13:30:00,95.0,95.12,94.97,95.09,19145.0,78.3679,78.4669,78.3432,78.4422,19145.0
2016-09-30 14:00:00,95.1,95.19,95.08,95.19,28457.0,78.4504,78.5247,78.4339,78.5247,28457.0
2016-09-30 14:30:00,95.2,95.22,95.16,95.2,36599.0,78.5329,78.5494,78.4999,78.5329,36599.0
2016-09-30 15:00:00,95.22,95.32,95.22,95.24,36010.0,78.5494,78.6319,78.5494,78.5659,36010.0
2016-09-30 15:30:00,95.24,95.28,94.95,94.96,91962.0,78.5659,78.5989,78.3267,78.3349,91962.0
2016-10-03 09:30:00,94.79,94.79,94.47,94.59,54902.0,78.1947,78.1947,77.9307,78.0297,54902.0
2016-10-03 10:00:00,94.61,94.79,94.53,94.59,41319.0,78.0462,78.1947,77.9802,78.0297,41319.0
2016-10-03 10:30:00,94.59,94.81,94.58,94.72,31478.0,78.0297,78.2112,78.0215,78.137,31478.0
2016-10-03 11:00:00,94.7,94.7,94.55,94.64,15291.0,78.1205,78.1205,77.9967,78.071,15291.0
2016-10-03 11:30:00,94.6,94.65,94.44,94.53,81907.0,78.038,78.0792,77.906,77.9802,81907.0
2016-10-03 12:00:00,94.5,94.59,94.39,94.46,22977.0,77.9555,78.0297,77.8647,77.9225,22977.0
2016-10-03 12:30:00,94.45,94.58,94.41,94.58,14545.0,77.9142,78.0215,77.8812,78.0215,14545.0
2016-10-03 13:00:00,94.58,94.61,94.45,94.55,29099.0,78.0215,78.0462,77.9142,77.9967,29099.0
2016-10-03 13:30:00,94.54,94.62,94.51,94.58,29972.0,77.9885,78.0545,77.9637,78.0215,29972.0
2016-10-03 14:00:00,94.6,94.68,94.6,94.61,36107.0,78.038,78.104,78.038,78.0462,36107.0
2016-10-03 14:30:00,94.6,94.66,94.46,94.58,27000.0,78.038,78.0875,77.9225,78.0215,27000.0
2016-10-03 15:00:00,94.54,94.63,94.52,94.57,30557.0,77.9885,78.0627,77.972,78.0132,30557.0
2016-10-03 15:30:00,94.57,94.77,94.56,94.65,47302.0,78.0132,78.1782,78.005,78.0792,47302.0
2016-10-04 09:30:00,94.78,94.83,94.67,94.71,25480.0,78.1865,78.2277,78.0957,78.1287,25480.0
2016-10-04 10:00:00,94.71,94.73,94.35,94.51,45612.0,78.1287,78.1452,77.8317,77.9637,45612.0
2016-10-04 10:30:00,94.52,94.78,94.52,94.68,44091.0,77.972,78.1865,77.972,78.104,44091.0
2016-10-04 11:00:00,94.68,94.71,94.25,94.53,43801.0,78.104,78.1287,77.7492,77.9802,43801.0
2016-10-04 11:30:00,94.55,94.74,94.43,94.5,96565.0,77.9967,78.1535,77.8977,77.9555,96565.0
2016-10-04 12:00:00,94.47,94.64,94.4,94.51,58372.0,77.9307,78.071,77.873,77.9637,58372.0
2016-10-04 12:30:00,94.52,94.58,94.33,94.35,41005.0,77.972,78.0215,77.8152,77.8317,41005.0
2016-10-04 13:00:00,94.33,94.37,93.98,94.07,56037.0,77.8152,77.8482,77.5265,77.6008,56037.0
2016-10-04 13:30:00,94.08,94.17,94.02,94.09,51675.0,77.609,77.6833,77.5595,77.6173,51675.0
2016-10-04 14:00:00,94.08,94.22,93.96,94.02,53279.0,77.609,77.7245,77.51,77.5595,53279.0
2016-10-04 14:30:00,94.03,94.12,93.85,93.87,54166.0,77.5678,77.642,77.4193,77.4358,54166.0
2016-10-04 15:00:00,93.88,94.14,93.87,94.14,69442.0,77.444,77.6585,77.4358,77.6585,69442.0
2016-10-04 15:30:00,94.14,94.24,94.08,94.14,43831.0,77.6585,77.741,77.609,77.6585,43831.0
2016-10-05 09:30:00,94.48,94.73,94.26,94.67,27601.0,77.939,78.1452,77.7575,78.0957,27601.0
2016-10-05 10:00:00,94.7,94.81,94.6,94.74,54572.0,78.1205,78.2112,78.038,78.1535,54572.0
2016-10-05 10:30:00,94.69,94.81,94.63,94.77,26004.0,78.1122,78.2112,78.0627,78.1782,26004.0
2016-10-05 11:00:00,94.78,94.89,94.76,94.84,20724.0,78.1865,78.2772,78.17,78.236,20724.0
2016-10-05 11:30:00,94.88,94.92,94.81,94.84,38183.0,78.269,78.3019,78.2112,78.236,38183.0
2016-10-05 12:00:00,94.84,94.93,94.83,94.88,38302.0,78.236,78.3102,78.2277,78.269,38302.0
2016-10-05 12:30:00,94.88,94.91,94.84,94.88,13345.0,78.269,78.2937,78.236,78.269,13345.0
2016-10-05 13:00:00,94.88,94.95,94.86,94.9,23526.0,78.269,78.3267,78.2525,78.2854,23526.0
2016-10-05 13:30:00,94.88,94.96,94.83,94.95,257973.0,78.269,78.3349,78.2277,78.3267,257973.0
2016-10-05 14:00:00,94.95,94.96,94.9,94.91,15112.0,78.3267,78.3349,78.2854,78.2937,15112.0
2016-10-05 14:30:00,94.9,94.97,94.87,94.96,23407.0,78.2854,78.3432,78.2607,78.3349,23407.0
2016-10-05 15:00:00,94.97,95.04,94.83,94.85,53882.0,78.3432,78.4009,78.2277,78.2442,53882.0
2016-10-05 15:30:00,94.84,94.93,94.79,94.82,44317.0,78.236,78.3102,78.1947,78.2195,44317.0
2016-10-06 09:30:00,94.73,94.75,94.43,94.53,33903.0,78.1452,78.1617,77.8977,77.9802,33903.0
2016-10-06 10:00:00,94.5,94.57,94.46,94.5,13523.0,77.9555,78.0132,77.9225,77.9555,13523.0
2016-10-06 10:30:00,94.46,94.53,94.39,94.47,46327.0,77.9225,77.9802,77.8647,77.9307,46327.0
2016-10-06 11:00:00,94.46,94.57,94.33,94.57,44976.0,77.9225,78.0132,77.8152,78.0132,44976.0
2016-10-06 11:30:00,94.58,94.83,94.5,94.71,45002.0,78.0215,78.2277,77.9555,78.1287,45002.0
2016-10-06 12:00:00,94.75,94.87,94.73,94.8,31087.0,78.1617,78.2607,78.1452,78.203,31087.0
2016-10-06 12:30:00,94.8,94.86,94.77,94.8,43879.0,78.203,78.2525,78.1782,78.203,43879.0
2016-10-06 13:00:00,94.81,94.83,94.77,94.82,130753.0,78.2112,78.2277,78.1782,78.2195,130753.0
2016-10-06 13:30:00,94.83,94.89,94.77,94.83,43433.0,78.2277,78.2772,78.1782,78.2277,43433.0
2016-10-06 14:00:00,94.83,94.92,94.83,94.9,41400.0,78.2277,78.3019,78.2277,78.2854,41400.0
2016-10-06 14:30:00,94.9,94.92,94.81,94.82,22758.0,78.2854,78.3019,78.2112,78.2195,22758.0
2016-10-06 15:00:00,94.83,94.88,94.79,94.79,35731.0,78.2277,78.269,78.1947,78.1947,35731.0
2016-10-06 15:30:00,94.8,94.86,94.78,94.84,51154.0,78.203,78.2525,78.1865,78.236,51154.0
2016-10-07 09:30:00,95.0,95.09,94.48,94.55,126635.0,78.3679,78.4422,77.939,77.9967,126635.0
2016-10-07 10:00:00,94.57,94.71,94.56,94.63,73114.0,78.0132,78.1287,78.005,78.0627,73114.0
2016-10-07 10:30:00,94.64,94.71,94.53,94.61,25623.0,78.071,78.1287,77.9802,78.0462,25623.0
2016-10-07 11:00:00,94.61,94.7,94.56,94.62,24130.0,78.0462,78.1205,78.005,78.0545,24130.0
2016-10-07 11:30:00,94.61,94.62,94.19,94.28,33351.0,78.0462,78.0545,77.6998,77.774,33351.0
2016-10-07 12:00:00,94.28,94.47,94.21,94.24,38256.0,77.774,77.9307,77.7163,77.741,38256.0
2016-10-07 12:30:00,94.26,94.37,94.19,94.35,45184.0,77.7575,77.8482,77.6998,77.8317,45184.0
2016-10-07 13:00:00,94.32,94.5,94.24,94.5,15698.0,77.807,77.9555,77.741,77.9555,15698.0
2016-10-07 13:30:00,94.53,94.71,94.51,94.64,24821.0,77.9802,78.1287,77.9637,78.071,24821.0
2016-10-07 14:00:00,94.64,94.73,94.59,94.66,36088.0,78.071,78.1452,78.0297,78.0875,36088.0
2016-10-07 14:30:00,94.67,94.75,94.67,94.7,58152.0,78.0957,78.1617,78.0957,78.1205,58152.0
2016-10-07 15:00:00,94.7,94.73,94.64,94.69,42003.0,78.1205,78.1452,78.071,78.1122,42003.0
2016-10-07 15:30:00,94.71,94.73,94.56,94.57,62460.0,78.1287,78.1452,78.005,78.0132,62460.0
2016-10-10 09:30:00,95.02,95.31,94.94,95.23,58621.0,78.3844,78.6237,78.3184,78.5577,58621.0
2016-10-10 10:00:00,95.27,95.28,95.19,95.2,21279.0,78.5907,78.5989,78.5247,78.5329,21279.0
2016-10-10 10:30:00,95.25,95.29,95.23,95.25,52491.0,78.5742,78.6072,78.5577,78.5742,52491.0
2016-10-10 11:00:00,95.26,95.27,95.17,95.19,32702.0,78.5824,78.5907,78.5082,78.5247,32702.0
2016-10-10 11:30:00,95.2,95.23,95.09,95.1,13938.0,78.5329,78.5577,78.4422,78.4504,13938.0
2016-10-10 12:00:00,95.1,95.1,94.95,95.01,10946.0,78.4504,78.4504,78.3267,78.3762,10946.0
2016-10-10 12:30:00,95.01,95.04,94.98,95.02,6988.0,78.3762,78.4009,78.3514,78.3844,6988.0
2016-10-10 13:00:00,95.02,95.13,95.01,95.1,13546.0,78.3844,78.4752,78.3762,78.4504,13546.0
2016-10-10 13:30:00,95.13,95.14,95.05,95.06,5374.0,78.4752,78.4834,78.4092,78.4174,5374.0
2016-10-10 14:00:00,95.07,95.07,94.99,95.01,12910.0,78.4257,78.4257,78.3597,78.3762,12910.0
2016-10-10 14:30:00,94.99,95.08,94.99,95.02,31501.0,78.3597,78.4339,78.3597,78.3844,31501.0
2016-10-10 15:00:00,95.04,95.06,94.99,95.02,95174.0,78.4009,78.4174,78.3597,78.3844,95174.0
2016-10-10 15:30:00,95.01,95.06,94.94,95.01,24143.0,78.3762,78.4174,78.3184,78.3762,24143.0
2016-10-11 09:30:00,94.83,94.83,94.38,94.43,38914.0,78.2277,78.2277,77.8565,77.8977,38914.0
2016-10-11 10:00:00,94.43,94.5,94.2,94.26,51750.0,77.8977,77.9555,77.708,77.7575,51750.0
2016-10-11 10:30:00,94.28,94.38,94.13,94.14,36005.0,77.774,77.8565,77.6503,77.6585,36005.0
2016-10-11 11:00:00,94.13,94.15,93.9,93.93,53560.0,77.6503,77.6668,77.4605,77.4853,53560.0
2016-10-11 11:30:00,93.96,94.08,93.94,94.05,39593.0,77.51,77.609,77.4935,77.5843,39593.0
2016-10-11 12:00:00,94.06,94.12,93.99,94.08,37885.0,77.5925,77.642,77.5348,77.609,37885.0
2016-10-11 12:30:00,94.09,94.26,94.03,94.13,16448.0,77.6173,77.7575,77.5678,77.6503,16448.0
2016-10-11 13:00:00,94.13,94.13,93.77,93.91,39967.0,77.6503,77.6503,77.3533,77.4688,39967.0
2016-10-11 13:30:00,93.9,93.94,93.63,93.64,58243.0,77.4605,77.4935,77.2378,77.246,58243.0
2016-10-11 14:00:00,93.69,93.75,93.48,93.6,62755.0,77.2873,77.3368,77.1141,77.213,62755.0
2016-10-11 14:30:00,93.6,93.73,93.54,93.64,63170.0,77.213,77.3203,77.1636,77.246,63170.0
2016-10-11 15:00:00,93.63,93.87,93.59,93.76,65001.0,77.2378,77.4358,77.2048,77.345,65001.0
2016-10-11 15:30:00,93.78,93.94,93.76,93.89,58608.0,77.3615,77.4935,77.345,77.4523,58608.0
2016-10-12 09:30:00,93.84,93.92,93.62,93.9,115375.0,77.411,77.477,77.2295,77.4605,115375.0
2016-10-12 10:00:00,93.91,94.12,93.9,94.07,35614.0,77.4688,77.642,77.4605,77.6008,35614.0
2016-10-12 10:30:00,94.04,94.07,93.8,93.81,23827.0,77.576,77.6008,77.378,77.3863,23827.0
2016-10-12 11:00:00,93.81,93.9,93.78,93.85,19895.0,77.3863,77.4605,77.3615,77.4193,19895.0
2016-10-12 11:30:00,93.85,93.95,93.84,93.86,28594.0,77.4193,77.5018,77.411,77.4275,28594.0
2016-10-12 12:00:00,93.88,94.05,93.86,94.03,68481.0,77.444,77.5843,77.4275,77.5678,68481.0
2016-10-12 12:30:00,94.02,94.1,94.0,94.04,31377.0,77.5595,77.6255,77.543,77.576,31377.0
2016-10-12 13:00:00,94.05,94.05,93.97,94.01,15500.0,77.5843,77.5843,77.5183,77.5513,15500.0
2016-10-12 13:30:00,94.02,94.03,93.94,94.03,100014.0,77.5595,77.5678,77.4935,77.5678,100014.0
2016-10-12 14:00:00,94.03,94.14,93.89,93.97,119491.0,77.5678,77.6585,77.4523,77.5183,119491.0
2016-10-12 14:30:00,93.99,94.05,93.95,93.95,57845.0,77.5348,77.5843,77.5018,77.5018,57845.0
2016-10-12 15:00:00,93.95,94.03,93.9,93.93,55703.0,77.5018,77.5678,77.4605,77.4853,55703.0
2016-10-12 15:30:00,93.95,94.0,93.83,93.91,57217.0,77.5018,77.543,77.4028,77.4688,57217.0
2016-10-13 09:30:00,93.28,93.33,92.78,92.86,134761.0,76.9491,76.9903,76.5366,76.6026,134761.0
2016-10-13 10:00:00,92.86,92.97,92.76,92.89,76965.0,76.6026,76.6933,76.5201,76.6273,76965.0
2016-10-13 10:30:00,92.89,93.13,92.82,93.09,78397.0,76.6273,76.8253,76.5696,76.7923,78397.0
2016-10-13 11:00:00,93.09,93.27,92.9,93.23,63085.0,76.7923,76.9408,76.6356,76.9078,63085.0
2016-10-13 11:30:00,93.24,93.33,93.16,93.2,82188.0,76.9161,76.9903,76.8501,76.8831,82188.0
2016-10-13 12:00:00,93.18,93.3,93.12,93.27,30710.0,76.8666,76.9656,76.8171,76.9408,30710.0
2016-10-13 12:30:00,93.26,93.52,93.26,93.45,59557.0,76.9326,77.1471,76.9326,77.0893,59557.0
2016-10-13 13:00:00,93.46,93.47,93.34,93.43,44308.0,77.0976,77.1058,76.9986,77.0728,44308.0
2016-10-13 13:30:00,93.44,93.7,93.37,93.68,41214.0,77.0811,77.2955,77.0233,77.279,41214.0
2016-10-13 14:00:00,93.67,93.74,93.59,93.64,43832.0,77.2708,77.3285,77.2048,77.246,43832.0
2016-10-13 14:30:00,93.65,93.83,93.61,93.77,90876.0,77.2543,77.4028,77.2213,77.3533,90876.0
2016-10-13 15:00:00,93.78,93.82,93.68,93.68,64999.0,77.3615,77.3945,77.279,77.279,64999.0
2016-10-13 15:30:00,93.69,93.72,93.49,93.59,74196.0,77.2873,77.312,77.1223,77.2048,74196.0
2016-10-14 09:30:00,94.16,94.32,94.12,94.27,52604.0,77.675,77.807,77.642,77.7657,52604.0
2016-10-14 10:00:00,94.22,94.36,94.17,94.21,35153.0,77.7245,77.84,77.6833,77.7163,35153.0
2016-10-14 10:30:00,94.23,94.28,94.04,94.04,19931.0,77.7327,77.774,77.576,77.576,19931.0
2016-10-14 11:00:00,94.03,94.04,93.82,93.82,27035.0,77.5678,77.576,77.3945,77.3945,27035.0
2016-10-14 11:30:00,93.78,93.85,93.69,93.71,61134.0,77.3615,77.4193,77.2873,77.3038,61134.0
2016-10-14 12:00:00,93.69,93.76,93.59,93.72,26529.0,77.2873,77.345,77.2048,77.312,26529.0
2016-10-14 12:30:00,93.73,93.82,93.72,93.77,13482.0,77.3203,77.3945,77.312,77.3533,13482.0
2016-10-14 13:00:00,93.74,93.9,93.69,93.85,35196.0,77.3285,77.4605,77.2873,77.4193,35196.0
2016-10-14 13:30:00,93.85,94.01,93.74,93.82,38903.0,77.4193,77.5513,77.3285,77.3945,38903.0
2016-10-14 14:00:00,93.77,93.88,93.67,93.87,43106.0,77.3533,77.444,77.2708,77.4358,43106.0
2016-10-14 14:30:00,93.89,93.9,93.65,93.68,42162.0,77.4523,77.4605,77.2543,77.279,42162.0
2016-10-14 15:00:00,93.7,93.76,93.64,93.71,62937.0,77.2955,77.345,77.246,77.3038,62937.0
2016-10-14 15:30:00,93.72,93.86,93.57,93.58,58680.0,77.312,77.4275,77.1883,77.1965,58680.0
2016-10-17 09:30:00,93.59,93.78,93.38,93.42,73764.0,77.2048,77.3615,77.0316,77.0646,73764.0
2016-10-17 10:00:00,93.44,93.71,93.36,93.66,47216.0,77.0811,77.3038,77.0151,77.2625,47216.0
2016-10-17 10:30:00,93.65,93.67,93.41,93.5,19609.0,77.2543,77.2708,77.0563,77.1306,19609.0
2016-10-17 11:00:00,93.5,93.53,93.38,93.42,41341.0,77.1306,77.1553,77.0316,77.0646,41341.0
2016-10-17 11:30:00,93.43,93.59,93.42,93.54,31006.0,77.0728,77.2048,77.0646,77.1636,31006.0
2016-10-17 12:00:00,93.55,93.55,93.4,93.4,33180.0,77.1718,77.1718,77.0481,77.0481,33180.0
2016-10-17 12:30:00,93.4,93.45,93.37,93.41,55521.0,77.0481,77.0893,77.0233,77.0563,55521.0
2016-10-17 13:00:00,93.38,93.43,93.26,93.29,39031.0,77.0316,77.0728,76.9326,76.9573,39031.0
2016-10-17 13:30:00,93.29,93.34,93.19,93.2,35304.0,76.9573,76.9986,76.8748,76.8831,35304.0
2016-10-17 14:00:00,93.22,93.39,93.21,93.39,34067.0,76.8996,77.0398,76.8913,77.0398,34067.0
2016-10-17 14:30:00,93.38,93.44,93.3,93.43,29141.0,77.0316,77.0811,76.9656,77.0728,29141.0
2016-10-17 15:00:00,93.42,93.42,93.29,93.33,47371.0,77.0646,77.0646,76.9573,76.9903,47371.0
2016-10-17 15:30:00,93.32,93.39,93.26,93.32,58454.0,76.9821,77.0398,76.9326,76.9821,58454.0
2016-10-18 09:30:00,94.04,94.1,93.7,93.75,58730.0,77.576,77.6255,77.2955,77.3368,58730.0
2016-10-18 10:00:00,93.76,93.78,93.57,93.61,123822.0,77.345,77.3615,77.1883,77.2213,123822.0
2016-10-18 10:30:00,93.63,93.73,93.62,93.73,62283.0,77.2378,77.3203,77.2295,77.3203,62283.0
2016-10-18 11:00:00,93.75,93.83,93.68,93.82,27461.0,77.3368,77.4028,77.279,77.3945,27461.0
2016-10-18 11:30:00,93.84,93.94,93.79,93.93,19338.0,77.411,77.4935,77.3698,77.4853,19338.0
2016-10-18 12:00:00,93.95,93.96,93.88,93.9,16365.0,77.5018,77.51,77.444,77.4605,16365.0
2016-10-18 12:30:00,93.9,93.91,93.8,93.83,31742.0,77.4605,77.4688,77.378,77.4028,31742.0
2016-10-18 13:00:00,93.83,93.91,93.82,93.87,36119.0,77.4028,77.4688,77.3945,77.4358,36119.0
2016-10-18 13:30:00,93.87,93.88,93.81,93.87,26547.0,77.4358,77.444,77.3863,77.4358,26547.0
2016-10-18 14:00:00,93.86,93.93,93.82,93.92,25625.0,77.4275,77.4853,77.3945,77.477,25625.0
2016-10-18 14:30:00,93.94,93.94,93.86,93.92,30838.0,77.4935,77.4935,77.4275,77.477,30838.0
2016-10-18 15:00:00,93.92,93.92,93.83,93.83,29278.0,77.477,77.477,77.4028,77.4028,29278.0
2016-10-18 15:30:00,93.83,93.88,93.79,93.82,47205.0,77.4028,77.444,77.3698,77.3945,47205.0
2016-10-19 09:30:00,93.97,94.02,93.89,93.9,56635.0,77.5183,77.5595,77.4523,77.4605,56635.0
2016-10-19 10:00:00,93.89,94.05,93.8,94.03,33146.0,77.4523,77.5843,77.378,77.5678,33146.0
2016-10-19 10:30:00,94.04,94.28,94.04,94.26,52625.0,77.576,77.774,77.576,77.7575,52625.0
2016-10-19 11:00:00,94.27,94.28,94.14,94.18,106030.0,77.7657,77.774,77.6585,77.6915,106030.0
2016-10-19 11:30:00,94.19,94.25,94.14,94.21,56947.0,77.6998,77.7492,77.6585,77.7163,56947.0
2016-10-19 12:00:00,94.22,94.28,94.19,94.27,33414.0,77.7245,77.774,77.6998,77.7657,33414.0
2016-10-19 12:30:00,94.26,94.33,94.25,94.28,28530.0,77.7575,77.8152,77.7492,77.774,28530.0
2016-10-19 13:00:00,94.29,94.33,94.26,94.32,37916.0,77.7822,77.8152,77.7575,77.807,37916.0
2016-10-19 13:30:00,94.32,94.37,94.31,94.33,20874.0,77.807,77.8482,77.7987,77.8152,20874.0
2016-10-19 14:00:00,94.34,94.38,94.3,94.32,33658.0,77.8235,77.8565,77.7905,77.807,33658.0
2016-10-19 14:30:00,94.32,94.32,94.22,94.27,20448.0,77.807,77.807,77.7245,77.7657,20448.0
2016-10-19 15:00:00,94.27,94.33,94.27,94.28,43784.0,77.7657,77.8152,77.7657,77.774,43784.0
2016-10-19 15:30:00,94.28,94.28,94.13,94.16,79730.0,77.774,77.774,77.6503,77.675,79730.0
2016-10-20 09:30:00,94.03,94.17,93.87,94.14,63903.0,77.5678,77.6833,77.4358,77.6585,63903.0
2016-10-20 10:00:00,94.17,94.32,93.98,94.01,29620.0,77.6833,77.807,77.5265,77.5513,29620.0
2016-10-20 10:30:00,94.01,94.01,93.67,93.75,47820.0,77.5513,77.5513,77.2708,77.3368,47820.0
2016-10-20 11:00:00,93.78,93.95,93.71,93.89,20971.0,77.3615,77.5018,77.3038,77.4523,20971.0
2016-10-20 11:30:00,93.87,94.06,93.84,94.06,26321.0,77.4358,77.5925,77.411,77.5925,26321.0
2016-10-20 12:00:00,94.06,94.16,94.04,94.11,26736.0,77.5925,77.675,77.576,77.6338,26736.0
2016-10-20 12:30:00,94.12,94.25,94.1,94.15,16804.0,77.642,77.7492,77.6255,77.6668,16804.0
2016-10-20 13:00:00,94.14,94.22,94.11,94.15,31581.0,77.6585,77.7245,77.6338,77.6668,31581.0
2016-10-20 13:30:00,94.15,94.18,93.94,94.0,37162.0,77.6668,77.6915,77.4935,77.543,37162.0
2016-10-20 14:00:00,94.0,94.1,94.0,94.08,25670.0,77.543,77.6255,77.543,77.609,25670.0
2016-10-20 14:30:00,94.09,94.17,94.02,94.1,30492.0,77.6173,77.6833,77.5595,77.6255,30492.0
2016-10-20 15:00:00,94.11,94.17,94.01,94.02,67439.0,77.6338,77.6833,77.5513,77.5595,67439.0
2016-10-20 15:30:00,94.01,94.14,93.97,94.03,73007.0,77.5513,77.6585,77.5183,77.5678,73007.0
2016-10-21 09:30:00,93.51,93.51,93.28,93.45,103230.0,77.1388,77.1388,76.9491,77.0893,103230.0
2016-10-21 10:00:00,93.46,93.53,93.37,93.51,60023.0,77.0976,77.1553,77.0233,77.1388,60023.0
2016-10-21 10:30:00,93.52,93.67,93.52,93.58,56479.0,77.1471,77.2708,77.1471,77.1965,56479.0
2016-10-21 11:00:00,93.56,93.65,93.51,93.55,44457.0,77.18,77.2543,77.1388,77.1718,44457.0
2016-10-21 11:30:00,93.56,93.71,93.52,93.67,36446.0,77.18,77.3038,77.1471,77.2708,36446.0
2016-10-21 12:00:00,93.66,93.7,93.64,93.66,13291.0,77.2625,77.2955,77.246,77.2625,13291.0
2016-10-21 12:30:00,93.64,93.68,93.61,93.63,12792.0,77.246,77.279,77.2213,77.2378,12792.0
2016-10-21 13:00:00,93.64,93.64,93.58,93.58,23392.0,77.246,77.246,77.1965,77.1965,23392.0
2016-10-21 13:30:00,93.56,93.68,93.5,93.67,25659.0,77.18,77.279,77.1306,77.2708,25659.0
2016-10-21 14:00:00,93.67,93.72,93.63,93.72,25088.0,77.2708,77.312,77.2378,77.312,25088.0
2016-10-21 14:30:00,93.72,93.8,93.7,93.77,68254.0,77.312,77.378,77.2955,77.3533,68254.0
2016-10-21 15:00:00,93.79,93.82,93.72,93.75,44970.0,77.3698,77.3945,77.312,77.3368,44970.0
2016-10-21 15:30:00,93.74,93.79,93.7,93.74,50931.0,77.3285,77.3698,77.2955,77.3285,50931.0
2016-10-24 09:30:00,94.08,94.26,94.08,94.2,23160.0,77.609,77.7575,77.609,77.708,23160.0
2016-10-24 10:00:00,94.2,94.2,93.96,93.97,27747.0,77.708,77.708,77.51,77.5183,27747.0
2016-10-24 10:30:00,93.97,94.06,93.93,94.03,27858.0,77.5183,77.5925,77.4853,77.5678,27858.0
2016-10-24 11:00:00,94.0,94.08,94.0,94.0,12262.0,77.543,77.609,77.543,77.543,12262.0
2016-10-24 11:30:00,94.01,94.04,93.92,93.92,25437.0,77.5513,77.576,77.477,77.477,25437.0
2016-10-24 12:00:00,93.92,93.96,93.83,93.83,19099.0,77.477,77.51,77.4028,77.4028,19099.0
2016-10-24 12:30:00,93.81,93.84,93.74,93.84,16423.0,77.3863,77.411,77.3285,77.411,16423.0
2016-10-24 13:00:00,93.84,93.87,93.83,93.87,41937.0,77.411,77.4358,77.4028,77.4358,41937.0
2016-10-24 13:30:00,93.87,93.9,93.81,93.85,26045.0,77.4358,77.4605,77.3863,77.4193,26045.0
2016-10-24 14:00:00,93.85,93.94,93.84,93.94,28543.0,77.4193,77.4935,77.411,77.4935,28543.0
2016-10-24 14:30:00,93.95,93.98,93.93,93.96,37263.0,77.5018,77.5265,77.4853,77.51,37263.0
2016-10-24 15:00:00,93.98,93.99,93.92,93.95,27563.0,77.5265,77.5348,77.477,77.5018,27563.0
2016-10-24 15:30:00,93.94,93.99,93.9,93.92,38628.0,77.4935,77.5348,77.4605,77.477,38628.0
2016-10-25 09:30:00,93.88,94.09,93.88,94.07,91426.0,77.444,77.6173,77.444,77.6008,91426.0
2016-10-25 10:00:00,94.07,94.2,94.03,94.06,74334.0,77.6008,77.708,77.5678,77.5925,74334.0
2016-10-25 10:30:00,94.06,94.06,93.74,93.84,74074.0,77.5925,77.5925,77.3285,77.411,74074.0
2016-10-25 11:00:00,93.83,93.9,93.8,93.9,40201.0,77.4028,77.4605,77.378,77.4605,40201.0
2016-10-25 11:30:00,93.9,93.98,93.85,93.86,80803.0,77.4605,77.5265,77.4193,77.4275,80803.0
2016-10-25 12:00:00,93.86,93.9,93.73,93.78,80848.0,77.4275,77.4605,77.3203,77.3615,80848.0
2016-10-25 12:30:00,93.77,93.92,93.77,93.87,36694.0,77.3533,77.477,77.3533,77.4358,36694.0
2016-10-25 13:00:00,93.87,93.92,93.83,93.85,23758.0,77.4358,77.477,77.4028,77.4193,23758.0
2016-10-25 13:30:00,93.85,93.96,93.84,93.91,33474.0,77.4193,77.51,77.411,77.4688,33474.0
2016-10-25 14:00:00,93.92,93.96,93.89,93.91,93680.0,77.477,77.51,77.4523,77.4688,93680.0
2016-10-25 14:30:00,93.91,93.93,93.8,93.81,39206.0,77.4688,77.4853,77.378,77.3863,39206.0
2016-10-25 15:00:00,93.81,93.87,93.78,93.85,81157.0,77.3863,77.4358,77.3615,77.4193,81157.0
2016-10-25 15:30:00,93.86,93.86,93.78,93.82,57722.0,77.4275,77.4275,77.3615,77.3945,57722.0
2016-10-26 09:30:00,93.46,93.68,93.43,93.53,54070.0,77.0976,77.279,77.0728,77.1553,54070.0
2016-10-26 10:00:00,93.53,93.62,93.48,93.58,26702.0,77.1553,77.2295,77.1141,77.1965,26702.0
2016-10-26 10:30:00,93.58,94.11,93.58,94.08,44114.0,77.1965,77.6338,77.1965,77.609,44114.0
2016-10-26 11:00:00,94.08,94.14,94.03,94.09,29324.0,77.609,77.6585,77.5678,77.6173,29324.0
2016-10-26 11:30:00,94.09,94.14,93.99,94.0,26649.0,77.6173,77.6585,77.5348,77.543,26649.0
2016-10-26 12:00:00,94.01,94.04,93.98,94.01,22333.0,77.5513,77.576,77.5265,77.5513,22333.0
2016-10-26 12:30:00,94.0,94.07,93.98,93.99,43264.0,77.543,77.6008,77.5265,77.5348,43264.0
2016-10-26 13:00:00,93.99,94.01,93.85,93.91,26307.0,77.5348,77.5513,77.4193,77.4688,26307.0
2016-10-26 13:30:00,93.91,93.92,93.7,93.76,87873.0,77.4688,77.477,77.2955,77.345,87873.0
2016-10-26 14:00:00,93.75,93.83,93.66,93.79,39081.0,77.3368,77.4028,77.2625,77.3698,39081.0
2016-10-26 14:30:00,93.78,93.93,93.76,93.92,37351.0,77.3615,77.4853,77.345,77.477,37351.0
2016-10-26 15:00:00,93.91,94.01,93.86,93.98,43475.0,77.4688,77.5513,77.4275,77.5265,43475.0
2016-10-26 15:30:00,93.97,94.01,93.91,93.93,77643.0,77.5183,77.5513,77.4688,77.4853,77643.0
2016-10-27 09:30:00,94.33,94.33,93.99,94.11,40469.0,77.8152,77.8152,77.5348,77.6338,40469.0
2016-10-27 10:00:00,94.14,94.14,93.67,93.82,39535.0,77.6585,77.6585,77.2708,77.3945,39535.0
2016-10-27 10:30:00,93.83,93.96,93.79,93.87,48655.0,77.4028,77.51,77.3698,77.4358,48655.0
2016-10-27 11:00:00,93.88,94.0,93.84,93.96,49583.0,77.444,77.543,77.411,77.51,49583.0
2016-10-27 11:30:00,93.95,94.19,93.87,94.18,50603.0,77.5018,77.6998,77.4358,77.6915,50603.0
2016-10-27 12:00:00,94.17,94.23,94.11,94.16,31255.0,77.6833,77.7327,77.6338,77.675,31255.0
2016-10-27 12:30:00,94.14,94.14,93.99,94.08,97183.0,77.6585,77.6585,77.5348,77.609,97183.0
2016-10-27 13:00:00,94.09,94.16,94.05,94.11,32286.0,77.6173,77.675,77.5843,77.6338,32286.0
2016-10-27 13:30:00,94.12,94.19,94.08,94.12,29771.0,77.642,77.6998,77.609,77.642,29771.0
2016-10-27 14:00:00,94.11,94.19,94.07,94.16,35261.0,77.6338,77.6998,77.6008,77.675,35261.0
2016-10-27 14:30:00,94.14,94.16,93.99,94.03,53160.0,77.6585,77.675,77.5348,77.5678,53160.0
2016-10-27 15:00:00,94.05,94.06,93.87,93.98,54195.0,77.5843,77.5925,77.4358,77.5265,54195.0
2016-10-27 15:30:00,93.96,93.97,93.83,93.84,56261.0,77.51,77.5183,77.4028,77.411,56261.0
2016-10-28 09:30:00,93.72,93.93,93.68,93.73,51791.0,77.312,77.4853,77.279,77.3203,51791.0
2016-10-28 10:00:00,93.73,93.84,93.56,93.81,36245.0,77.3203,77.411,77.18,77.3863,36245.0
2016-10-28 10:30:00,93.8,94.05,93.79,93.96,27042.0,77.378,77.5843,77.3698,77.51,27042.0
2016-10-28 11:00:00,93.99,94.05,93.94,93.96,31588.0,77.5348,77.5843,77.4935,77.51,31588.0
2016-10-28 11:30:00,93.97,94.02,93.93,93.96,10483.0,77.5183,77.5595,77.4853,77.51,10483.0
2016-10-28 12:00:00,93.99,94.05,93.96,94.02,23919.0,77.5348,77.5843,77.51,77.5595,23919.0
2016-10-28 12:30:00,94.03,94.11,93.98,94.07,12189.0,77.5678,77.6338,77.5265,77.6008,12189.0
2016-10-28 13:00:00,94.06,94.09,93.42,93.53,133505.0,77.5925,77.6173,77.0646,77.1553,133505.0
2016-10-28 13:30:00,93.48,93.51,93.09,93.09,153945.0,77.1141,77.1388,76.7923,76.7923,153945.0
2016-10-28 14:00:00,93.11,93.51,93.05,93.43,103095.0,76.8088,77.1388,76.7593,77.0728,103095.0
2016-10-28 14:30:00,93.44,93.68,93.35,93.66,86635.0,77.0811,77.279,77.0068,77.2625,86635.0
2016-10-28 15:00:00,93.65,93.73,93.38,93.68,70111.0,77.2543,77.3203,77.0316,77.279,70111.0
2016-10-28 15:30:00,93.67,93.67,93.38,93.47,76572.0,77.2708,77.2708,77.0316,77.1058,76572.0
2016-10-31 09:30:00,93.63,93.76,93.56,93.61,33180.0,77.2378,77.345,77.18,77.2213,33180.0
2016-10-31 10:00:00,93.61,93.73,93.58,93.72,45177.0,77.2213,77.3203,77.1965,77.312,45177.0
2016-10-31 10:30:00,93.72,93.73,93.52,93.59,26315.0,77.312,77.3203,77.1471,77.2048,26315.0
2016-10-31 11:00:00,93.6,93.8,93.55,93.8,19308.0,77.213,77.378,77.1718,77.378,19308.0
2016-10-31 11:30:00,93.82,93.87,93.74,93.82,21700.0,77.3945,77.4358,77.3285,77.3945,21700.0
2016-10-31 12:00:00,93.81,93.83,93.67,93.74,10796.0,77.3863,77.4028,77.2708,77.3285,10796.0
2016-10-31 12:30:00,93.76,93.81,93.71,93.77,33124.0,77.345,77.3863,77.3038,77.3533,33124.0
2016-10-31 13:00:00,93.77,93.8,93.66,93.69,163274.0,77.3533,77.378,77.2625,77.2873,163274.0
2016-10-31 13:30:00,93.68,93.75,93.65,93.66,247139.0,77.279,77.3368,77.2543,77.2625,247139.0
2016-10-31 14:00:00,93.66,93.69,93.54,93.55,46170.0,77.2625,77.2873,77.1636,77.1718,46170.0
2016-10-31 14:30:00,93.58,93.61,93.51,93.57,525146.0,77.1965,77.2213,77.1388,77.1883,525146.0
2016-10-31 15:00:00,93.56,93.64,93.52,93.63,58356.0,77.18,77.246,77.1471,77.2378,58356.0
2016-10-31 15:30:00,93.63,93.68,93.51,93.54,45273.0,77.2378,77.279,77.1388,77.1636,45273.0
2016-11-01 09:30:00,93.68,93.84,93.53,93.54,192330.0,77.279,77.411,77.1553,77.1636,192330.0
2016-11-01 10:00:00,93.56,93.59,93.38,93.44,53482.0,77.18,77.2048,77.0316,77.0811,53482.0
2016-11-01 10:30:00,93.43,93.51,93.31,93.48,21730.0,77.0728,77.1388,76.9738,77.1141,21730.0
2016-11-01 11:00:00,93.48,93.5,93.37,93.37,23577.0,77.1141,77.1306,77.0233,77.0233,23577.0
2016-11-01 11:30:00,93.33,93.37,93.17,93.19,24951.0,76.9903,77.0233,76.8583,76.8748,24951.0
2016-11-01 12:00:00,93.2,93.25,92.97,92.97,33894.0,76.8831,76.9243,76.6933,76.6933,33894.0
2016-11-01 12:30:00,92.97,93.08,92.88,93.01,78605.0,76.6933,76.7841,76.6191,76.7263,78605.0
2016-11-01 13:00:00,93.04,93.04,92.87,92.98,26466.0,76.7511,76.7511,76.6108,76.7016,26466.0
2016-11-01 13:30:00,92.96,92.96,92.63,92.7,56572.0,76.6851,76.6851,76.4129,76.4706,56572.0
2016-11-01 14:00:00,92.7,92.84,92.4,92.77,111263.0,76.4706,76.5861,76.2231,76.5284,111263.0
2016-11-01 14:30:00,92.77,92.9,92.68,92.72,129706.0,76.5284,76.6356,76.4541,76.4871,129706.0
2016-11-01 15:00:00,92.69,92.9,92.63,92.9,247070.0,76.4624,76.6356,76.4129,76.6356,247070.0
2016-11-01 15:30:00,92.91,93.11,92.82,93.04,267306.0,76.6438,76.8088,76.5696,76.7511,267306.0
2016-11-02 09:30:00,92.82,92.95,92.69,92.87,71352.0,76.5696,76.6768,76.4624,76.6108,71352.0
2016-11-02 10:00:00,92.87,92.93,92.65,92.74,54719.0,76.6108,76.6603,76.4294,76.5036,54719.0
2016-11-02 10:30:00,92.73,92.75,92.49,92.51,90998.0,76.4954,76.5119,76.2974,76.3139,90998.0
2016-11-02 11:00:00,92.51,92.75,92.51,92.66,56874.0,76.3139,76.5119,76.3139,76.4376,56874.0
2016-11-02 11:30:00,92.65,92.71,92.54,92.62,83679.0,76.4294,76.4789,76.3386,76.4046,83679.0
2016-11-02 12:00:00,92.6,92.72,92.58,92.69,53124.0,76.3881,76.4871,76.3716,76.4624,53124.0
2016-11-02 12:30:00,92.68,92.74,92.62,92.74,18469.0,76.4541,76.5036,76.4046,76.5036,18469.0
2016-11-02 13:00:00,92.74,92.77,92.44,92.52,28454.0,76.5036,76.5284,76.2561,76.3221,28454.0
2016-11-02 13:30:00,92.53,92.59,92.44,92.57,358318.0,76.3304,76.3799,76.2561,76.3634,358318.0
2016-11-02 14:00:00,92.6,92.71,92.25,92.62,68232.0,76.3881,76.4789,76.0994,76.4046,68232.0
2016-11-02 14:30:00,92.63,92.75,92.52,92.57,84532.0,76.4129,76.5119,76.3221,76.3634,84532.0
2016-11-02 15:00:00,92.58,92.78,92.52,92.76,88919.0,76.3716,76.5366,76.3221,76.5201,88919.0
2016-11-02 15:30:00,92.76,92.77,92.45,92.48,103751.0,76.5201,76.5284,76.2644,76.2891,103751.0
2016-11-03 09:30:00,92.63,92.8,92.63,92.74,60713.0,76.4129,76.5531,76.4129,76.5036,60713.0
2016-11-03 10:00:00,92.73,92.86,92.62,92.82,52616.0,76.4954,76.6026,76.4046,76.5696,52616.0
2016-11-03 10:30:00,92.81,92.86,92.71,92.76,26439.0,76.5614,76.6026,76.4789,76.5201,26439.0
2016-11-03 11:00:00,92.76,92.81,92.7,92.78,22060.0,76.5201,76.5614,76.4706,76.5366,22060.0
2016-11-03 11:30:00,92.77,92.82,92.68,92.71,24272.0,76.5284,76.5696,76.4541,76.4789,24272.0
2016-11-03 12:00:00,92.7,92.74,92.51,92.53,19709.0,76.4706,76.5036,76.3139,76.3304,19709.0
2016-11-03 12:30:00,92.53,92.54,92.35,92.47,34362.0,76.3304,76.3386,76.1819,76.2809,34362.0
2016-11-03 13:00:00,92.46,92.56,92.39,92.52,25204.0,76.2726,76.3551,76.2149,76.3221,25204.0
2016-11-03 13:30:00,92.51,92.51,92.39,92.43,37757.0,76.3139,76.3139,76.2149,76.2479,37757.0
2016-11-03 14:00:00,92.44,92.57,92.4,92.46,32790.0,76.2561,76.3634,76.2231,76.2726,32790.0
2016-11-03 14:30:00,92.47,92.51,92.39,92.51,49086.0,76.2809,76.3139,76.2149,76.3139,49086.0
2016-11-03 15:00:00,92.5,92.5,92.32,92.36,52155.0,76.3056,76.3056,76.1571,76.1901,52155.0
2016-11-03 15:30:00,92.33,92.35,92.13,92.29,95493.0,76.1654,76.1819,76.0004,76.1324,95493.0
2016-11-04 09:30:00,92.34,92.4,92.04,92.11,89844.0,76.1736,76.2231,75.9262,75.9839,89844.0
2016-11-04 10:00:00,92.14,92.38,92.14,92.32,48346.0,76.0087,76.2066,76.0087,76.1571,48346.0
2016-11-04 10:30:00,92.3,92.51,92.3,92.44,47605.0,76.1406,76.3139,76.1406,76.2561,47605.0
2016-11-04 11:00:00,92.43,92.64,92.42,92.57,40358.0,76.2479,76.4211,76.2396,76.3634,40358.0
2016-11-04 11:30:00,92.58,92.58,92.44,92.47,38284.0,76.3716,76.3716,76.2561,76.2809,38284.0
2016-11-04 12:00:00,92.49,92.71,92.49,92.67,75822.0,76.2974,76.4789,76.2974,76.4459,75822.0
2016-11-04 12:30:00,92.67,92.68,92.58,92.61,28898.0,76.4459,76.4541,76.3716,76.3964,28898.0
2016-11-04 13:00:00,92.62,92.67,92.59,92.59,23128.0,76.4046,76.4459,76.3799,76.3799,23128.0
2016-11-04 13:30:00,92.58,92.67,92.57,92.61,33914.0,76.3716,76.4459,76.3634,76.3964,33914.0
2016-11-04 14:00:00,92.62,92.64,92.56,92.61,19536.0,76.4046,76.4211,76.3551,76.3964,19536.0
2016-11-04 14:30:00,92.61,92.61,92.39,92.42,49387.0,76.3964,76.3964,76.2149,76.2396,49387.0
2016-11-04 15:00:00,92.41,92.41,92.24,92.31,47959.0,76.2314,76.2314,76.0911,76.1489,47959.0
2016-11-04 15:30:00,92.3,92.31,92.07,92.11,57357.0,76.1406,76.1489,75.9509,75.9839,57357.0
2016-11-07 09:30:00,93.25,93.54,93.25,93.51,54179.0,76.9243,77.1636,76.9243,77.1388,54179.0
2016-11-07 10:00:00,93.53,93.59,93.5,93.56,63887.0,77.1553,77.2048,77.1306,77.18,63887.0
2016-11-07 10:30:00,93.56,93.72,93.55,93.72,60437.0,77.18,77.312,77.1718,77.312,60437.0
2016-11-07 11:00:00,93.73,93.83,93.71,93.76,52880.0,77.3203,77.4028,77.3038,77.345,52880.0
2016-11-07 11:30:00,93.77,93.93,93.77,93.93,31993.0,77.3533,77.4853,77.3533,77.4853,31993.0
2016-11-07 12:00:00,93.93,93.98,93.92,93.95,26166.0,77.4853,77.5265,77.477,77.5018,26166.0
2016-11-07 12:30:00,93.97,93.98,93.86,93.92,14128.0,77.5183,77.5265,77.4275,77.477,14128.0
2016-11-07 13:00:00,93.92,93.95,93.88,93.9,35030.0,77.477,77.5018,77.444,77.4605,35030.0
2016-11-07 13:30:00,93.89,94.0,93.89,93.98,21830.0,77.4523,77.543,77.4523,77.5265,21830.0
2016-11-07 14:00:00,93.99,94.02,93.93,93.98,45091.0,77.5348,77.5595,77.4853,77.5265,45091.0
2016-11-07 14:30:00,93.98,94.01,93.84,93.85,24780.0,77.5265,77.5513,77.411,77.4193,24780.0
2016-11-07 15:00:00,93.88,93.92,93.81,93.89,52856.0,77.444,77.477,77.3863,77.4523,52856.0
2016-11-07 15:30:00,93.89,94.15,93.8,94.13,87481.0,77.4523,77.6668,77.378,77.6503,87481.0
2016-11-08 09:30:00,93.9,93.95,93.73,93.8,72951.0,77.4605,77.5018,77.3203,77.378,72951.0
2016-11-08 10:00:00,93.84,93.94,93.76,93.93,28182.0,77.411,77.4935,77.345,77.4853,28182.0
2016-11-08 10:30:00,93.92,94.08,93.89,94.01,24521.0,77.477,77.609,77.4523,77.5513,24521.0
2016-11-08 11:00:00,94.05,94.46,94.05,94.36,48981.0,77.5843,77.9225,77.5843,77.84,48981.0
2016-11-08 11:30:00,94.35,94.54,94.35,94.54,53807.0,77.8317,77.9885,77.8317,77.9885,53807.0
2016-11-08 12:00:00,94.55,94.7,94.52,94.66,33455.0,77.9967,78.1205,77.972,78.0875,33455.0
2016-11-08 12:30:00,94.64,94.74,94.58,94.72,29317.0,78.071,78.1535,78.0215,78.137,29317.0
2016-11-08 13:00:00,94.73,94.76,94.53,94.59,44747.0,78.1452,78.17,77.9802,78.0297,44747.0
2016-11-08 13:30:00,94.59,94.69,94.57,94.6,25615.0,78.0297,78.1122,78.0132,78.038,25615.0
2016-11-08 14:00:00,94.59,94.6,94.43,94.49,51498.0,78.0297,78.038,77.8977,77.9472,51498.0
2016-11-08 14:30:00,94.48,94.48,94.28,94.37,61255.0,77.939,77.939,77.774,77.8482,61255.0
2016-11-08 15:00:00,94.36,94.58,94.34,94.55,38698.0,77.84,78.0215,77.8235,77.9967,38698.0
2016-11-08 15:30:00,94.57,94.66,94.37,94.47,87043.0,78.0132,78.0875,77.8482,77.9307,87043.0
2016-11-09 09:30:00,93.86,95.07,93.86,95.05,254044.0,77.4275,78.4257,77.4275,78.4092,254044.0
2016-11-09 10:00:00,95.05,95.05,94.43,94.69,193357.0,78.4092,78.4092,77.8977,78.1122,193357.0
2016-11-09 10:30:00,94.7,94.82,94.48,94.78,96087.0,78.1205,78.2195,77.939,78.1865,96087.0
2016-11-09 11:00:00,94.77,95.41,94.77,95.39,148036.0,78.1782,78.7062,78.1782,78.6897,148036.0
2016-11-09 11:30:00,95.43,96.05,95.42,95.85,483074.0,78.7227,79.2341,78.7144,79.0691,483074.0
2016-11-09 12:00:00,95.86,95.91,95.49,95.66,228448.0,79.0774,79.1186,78.7722,78.9124,228448.0
2016-11-09 12:30:00,95.68,95.89,95.6,95.87,151813.0,78.9289,79.1021,78.8629,79.0856,151813.0
2016-11-09 13:00:00,95.88,96.01,95.69,95.74,247459.0,79.0939,79.2011,78.9371,78.9784,247459.0
2016-11-09 13:30:00,95.71,96.11,95.71,95.99,138456.0,78.9536,79.2836,78.9536,79.1846,138456.0
2016-11-09 14:00:00,96.0,96.16,95.97,96.07,113667.0,79.1929,79.3249,79.1681,79.2506,113667.0
2016-11-09 14:30:00,96.07,96.39,96.06,96.25,151736.0,79.2506,79.5146,79.2424,79.3991,151736.0
2016-11-09 15:00:00,96.28,96.5,96.24,96.4,188866.0,79.4238,79.6053,79.3908,79.5228,188866.0
2016-11-09 15:30:00,96.4,96.41,95.96,96.05,219067.0,79.5228,79.5311,79.1599,79.2341,219067.0
2016-11-10 09:30:00,96.55,97.29,96.45,96.99,201849.0,79.6466,80.257,79.5641,80.0095,201849.0
2016-11-10 10:00:00,97.0,97.11,96.62,96.64,104331.0,80.0178,80.1085,79.7043,79.7208,104331.0
2016-11-10 10:30:00,96.64,96.87,96.4,96.43,136615.0,79.7208,79.9106,79.5228,79.5476,136615.0
2016-11-10 11:00:00,96.4,96.74,96.23,96.59,96641.0,79.5228,79.8033,79.3826,79.6796,96641.0
2016-11-10 11:30:00,96.62,97.05,96.58,96.75,99264.0,79.7043,80.059,79.6713,79.8116,99264.0
2016-11-10 12:00:00,96.76,97.1,96.75,97.05,75694.0,79.8198,80.1003,79.8116,80.059,75694.0
2016-11-10 12:30:00,97.06,97.22,96.87,97.19,83231.0,80.0673,80.1993,79.9106,80.1745,83231.0
2016-11-10 13:00:00,97.19,97.33,97.11,97.26,92886.0,80.1745,80.29,80.1085,80.2323,92886.0
2016-11-10 13:30:00,97.25,97.52,97.2,97.42,236972.0,80.224,80.4468,80.1828,80.3643,236972.0
2016-11-10 14:00:00,97.41,97.48,97.32,97.36,87803.0,80.356,80.4138,80.2818,80.3148,87803.0
2016-11-10 14:30:00,97.36,97.4,97.21,97.3,118107.0,80.3148,80.3478,80.191,80.2653,118107.0
2016-11-10 15:00:00,97.32,97.38,97.17,97.24,148459.0,80.2818,80.3313,80.158,80.2158,148459.0
2016-11-10 15:30:00,97.23,97.23,97.05,97.11,453319.0,80.2075,80.2075,80.059,80.1085,453319.0
2016-11-11 09:30:00,96.73,97.0,96.59,96.68,188107.0,79.7951,80.0178,79.6796,79.7538,188107.0
2016-11-11 10:00:00,96.71,96.78,96.46,96.53,115063.0,79.7786,79.8363,79.5723,79.6301,115063.0
2016-11-11 10:30:00,96.52,96.63,96.33,96.4,125959.0,79.6218,79.7126,79.4651,79.5228,125959.0
2016-11-11 11:00:00,96.39,96.48,96.25,96.36,125721.0,79.5146,79.5888,79.3991,79.4898,125721.0
2016-11-11 11:30:00,96.35,96.58,96.35,96.54,108719.0,79.4816,79.6713,79.4816,79.6383,108719.0
2016-11-11 12:00:00,96.53,96.79,96.53,96.78,113192.0,79.6301,79.8446,79.6301,79.8363,113192.0
2016-11-11 12:30:00,96.79,96.86,96.64,96.73,89003.0,79.8446,79.9023,79.7208,79.7951,89003.0
2016-11-11 13:00:00,96.76,96.87,96.71,96.85,123050.0,79.8198,79.9106,79.7786,79.8941,123050.0
2016-11-11 13:30:00,96.85,96.9,96.75,96.76,85646.0,79.8941,79.9353,79.8116,79.8198,85646.0
2016-11-11 14:00:00,96.75,96.85,96.7,96.72,82973.0,79.8116,79.8941,79.7703,79.7868,82973.0
2016-11-11 14:30:00,96.72,96.76,96.58,96.58,87641.0,79.7868,79.8198,79.6713,79.6713,87641.0
2016-11-11 15:00:00,96.57,96.76,96.57,96.74,92668.0,79.6631,79.8198,79.6631,79.8033,92668.0
2016-11-11 15:30:00,96.76,96.99,96.75,96.9,190114.0,79.8198,80.0095,79.8116,79.9353,190114.0
2016-11-14 09:30:00,97.17,97.57,97.11,97.41,399195.0,80.158,80.488,80.1085,80.356,399195.0
2016-11-14 10:00:00,97.4,97.83,97.4,97.55,48147.0,80.3478,80.7025,80.3478,80.4715,48147.0
2016-11-14 10:30:00,97.56,97.61,97.38,97.41,612726.0,80.4798,80.521,80.3313,80.356,612726.0
2016-11-14 11:00:00,97.42,97.53,97.33,97.43,128919.0,80.3643,80.455,80.29,80.3725,128919.0
2016-11-14 11:30:00,97.4,97.55,97.38,97.45,64083.0,80.3478,80.4715,80.3313,80.389,64083.0
2016-11-14 12:00:00,97.45,97.47,97.21,97.29,40547.0,80.389,80.4055,80.191,80.257,40547.0
2016-11-14 12:30:00,97.28,97.39,97.21,97.31,543218.0,80.2488,80.3395,80.191,80.2735,543218.0
2016-11-14 13:00:00,97.32,97.49,97.24,97.44,76667.0,80.2818,80.422,80.2158,80.3808,76667.0
2016-11-14 13:30:00,97.47,97.57,97.44,97.48,116806.0,80.4055,80.488,80.3808,80.4138,116806.0
2016-11-14 14:00:00,97.47,97.52,97.38,97.42,187604.0,80.4055,80.4468,80.3313,80.3643,187604.0
2016-11-14 14:30:00,97.44,97.59,97.35,97.59,132109.0,80.3808,80.5045,80.3065,80.5045,132109.0
2016-11-14 15:00:00,97.59,97.68,97.55,97.67,116223.0,80.5045,80.5787,80.4715,80.5705,116223.0
2016-11-14 15:30:00,97.67,97.72,97.49,97.65,191870.0,80.5705,80.6117,80.422,80.554,191870.0
2016-11-15 09:30:00,97.7,97.72,97.41,97.51,233219.0,80.5952,80.6117,80.356,80.4385,233219.0
2016-11-15 10:00:00,97.5,97.65,97.5,97.57,123252.0,80.4303,80.554,80.4303,80.488,123252.0
2016-11-15 10:30:00,97.57,97.67,97.48,97.65,95943.0,80.488,80.5705,80.4138,80.554,95943.0
2016-11-15 11:00:00,97.66,97.8,97.64,97.7,114362.0,80.5622,80.6777,80.5457,80.5952,114362.0
2016-11-15 11:30:00,97.7,97.77,97.62,97.73,128253.0,80.5952,80.653,80.5292,80.62,128253.0
2016-11-15 12:00:00,97.73,97.8,97.7,97.77,80046.0,80.62,80.6777,80.5952,80.653,80046.0
2016-11-15 12:30:00,97.77,97.82,97.71,97.75,164446.0,80.653,80.6942,80.6035,80.6365,164446.0
2016-11-15 13:00:00,97.74,97.82,97.71,97.78,73477.0,80.6282,80.6942,80.6035,80.6612,73477.0
2016-11-15 13:30:00,97.77,97.88,97.73,97.87,98731.0,80.653,80.7437,80.62,80.7355,98731.0
2016-11-15 14:00:00,97.88,97.98,97.84,97.95,120769.0,80.7437,80.8262,80.7107,80.8015,120769.0
2016-11-15 14:30:00,97.96,98.21,97.96,98.17,92241.0,80.8097,81.016,80.8097,80.983,92241.0
2016-11-15 15:00:00,98.17,98.24,98.12,98.19,129850.0,80.983,81.0407,80.9417,80.9995,129850.0
2016-11-15 15:30:00,98.2,98.36,98.16,98.36,206129.0,81.0077,81.1397,80.9747,81.1397,206129.0
2016-11-16 09:30:00,98.08,98.13,97.8,97.81,87653.0,80.9087,80.95,80.6777,80.686,87653.0
2016-11-16 10:00:00,97.82,97.87,97.77,97.83,37254.0,80.6942,80.7355,80.653,80.7025,37254.0
2016-11-16 10:30:00,97.8,97.95,97.79,97.83,74967.0,80.6777,80.8015,80.6695,80.7025,74967.0
2016-11-16 11:00:00,97.85,97.86,97.71,97.78,39154.0,80.719,80.7272,80.6035,80.6612,39154.0
2016-11-16 11:30:00,97.75,97.76,97.61,97.65,40767.0,80.6365,80.6447,80.521,80.554,40767.0
2016-11-16 12:00:00,97.66,97.67,97.53,97.63,25847.0,80.5622,80.5705,80.455,80.5375,25847.0
2016-11-16 12:30:00,97.65,97.69,97.61,97.67,14314.0,80.554,80.587,80.521,80.5705,14314.0
2016-11-16 13:00:00,97.68,97.68,97.55,97.6,20508.0,80.5787,80.5787,80.4715,80.5127,20508.0
2016-11-16 13:30:00,97.6,97.67,97.58,97.67,61771.0,80.5127,80.5705,80.4963,80.5705,61771.0
2016-11-16 14:00:00,97.64,97.73,97.64,97.72,45878.0,80.5457,80.62,80.5457,80.6117,45878.0
2016-11-16 14:30:00,97.7,97.77,97.69,97.75,30815.0,80.5952,80.653,80.587,80.6365,30815.0
2016-11-16 15:00:00,97.75,97.84,97.74,97.74,327914.0,80.6365,80.7107,80.6282,80.6282,327914.0
2016-11-16 15:30:00,97.75,97.78,97.64,97.74,114142.0,80.6365,80.6612,80.5457,80.6282,114142.0
2016-11-17 09:30:00,97.73,98.1,97.73,98.1,52386.0,80.62,80.9252,80.62,80.9252,52386.0
2016-11-17 10:00:00,98.08,98.1,97.9,97.91,30339.0,80.9087,80.9252,80.7602,80.7685,30339.0
2016-11-17 10:30:00,97.89,97.95,97.79,97.87,57078.0,80.752,80.8015,80.6695,80.7355,57078.0
2016-11-17 11:00:00,97.87,98.05,97.87,97.95,40917.0,80.7355,80.884,80.7355,80.8015,40917.0
2016-11-17 11:30:00,97.94,98.18,97.89,98.09,133507.0,80.7932,80.9912,80.752,80.917,133507.0
2016-11-17 12:00:00,98.1,98.18,98.09,98.15,29251.0,80.9252,80.9912,80.917,80.9665,29251.0
2016-11-17 12:30:00,98.14,98.16,98.01,98.02,37653.0,80.9582,80.9747,80.851,80.8592,37653.0
2016-11-17 13:00:00,98.03,98.1,98.03,98.05,27335.0,80.8675,80.9252,80.8675,80.884,27335.0
2016-11-17 13:30:00,98.08,98.12,97.97,97.97,59647.0,80.9087,80.9417,80.818,80.818,59647.0
2016-11-17 14:00:00,97.97,98.04,97.93,98.0,43112.0,80.818,80.8757,80.785,80.8427,43112.0
2016-11-17 14:30:00,97.99,98.01,97.91,97.96,96729.0,80.8345,80.851,80.7685,80.8097,96729.0
2016-11-17 15:00:00,97.97,98.04,97.94,98.01,62103.0,80.818,80.8757,80.7932,80.851,62103.0
2016-11-17 15:30:00,98.01,98.06,97.99,98.06,44764.0,80.851,80.8922,80.8345,80.8922,44764.0
2016-11-18 09:30:00,98.16,98.16,97.88,98.01,91214.0,80.9747,80.9747,80.7437,80.851,91214.0
2016-11-18 10:00:00,98.01,98.1,97.99,98.01,28526.0,80.851,80.9252,80.8345,80.851,28526.0
2016-11-18 10:30:00,98.01,98.01,97.85,97.86,52707.0,80.851,80.851,80.719,80.7272,52707.0
2016-11-18 11:00:00,97.85,97.96,97.81,97.95,40599.0,80.719,80.8097,80.686,80.8015,40599.0
2016-11-18 11:30:00,97.95,97.95,97.83,97.84,46819.0,80.8015,80.8015,80.7025,80.7107,46819.0
2016-11-18 12:00:00,97.85,97.89,97.83,97.89,19750.0,80.719,80.752,80.7025,80.752,19750.0
2016-11-18 12:30:00,97.91,97.93,97.87,97.92,22994.0,80.7685,80.785,80.7355,80.7767,22994.0
2016-11-18 13:00:00,97.93,98.01,97.9,98.0,25487.0,80.785,80.851,80.7602,80.8427,25487.0
2016-11-18 13:30:00,98.0,98.05,97.98,97.98,40809.0,80.8427,80.884,80.8262,80.8262,40809.0
2016-11-18 14:00:00,97.98,98.0,97.9,97.91,49878.0,80.8262,80.8427,80.7602,80.7685,49878.0
2016-11-18 14:30:00,97.92,97.98,97.89,97.93,33393.0,80.7767,80.8262,80.752,80.785,33393.0
2016-11-18 15:00:00,97.93,98.07,97.92,98.06,132149.0,80.785,80.9005,80.7767,80.8922,132149.0
2016-11-18 15:30:00,98.06,98.08,97.87,97.95,174556.0,80.8922,80.9087,80.7355,80.8015,174556.0
2016-11-21 09:30:00,98.37,98.48,98.26,98.36,93308.0,81.1479,81.2387,81.0572,81.1397,93308.0
2016-11-21 10:00:00,98.35,98.36,98.16,98.23,34572.0,81.1314,81.1397,80.9747,81.0325,34572.0
2016-11-21 10:30:00,98.22,98.36,98.22,98.33,58448.0,81.0242,81.1397,81.0242,81.1149,58448.0
2016-11-21 11:00:00,98.33,98.43,98.3,98.37,129759.0,81.1149,81.1974,81.0902,81.1479,129759.0
2016-11-21 11:30:00,98.36,98.43,98.36,98.39,27090.0,81.1397,81.1974,81.1397,81.1644,27090.0
2016-11-21 12:00:00,98.39,98.42,98.36,98.42,22938.0,81.1644,81.1892,81.1397,81.1892,22938.0
2016-11-21 12:30:00,98.41,98.54,98.4,98.54,17578.0,81.1809,81.2882,81.1727,81.2882,17578.0
2016-11-21 13:00:00,98.55,98.58,98.53,98.53,17083.0,81.2964,81.3212,81.2799,81.2799,17083.0
2016-11-21 13:30:00,98.54,98.57,98.5,98.54,159907.0,81.2882,81.3129,81.2552,81.2882,159907.0
2016-11-21 14:00:00,98.53,98.53,98.49,98.52,117255.0,81.2799,81.2799,81.2469,81.2717,117255.0
2016-11-21 14:30:00,98.51,98.55,98.46,98.49,164254.0,81.2634,81.2964,81.2222,81.2469,164254.0
2016-11-21 15:00:00,98.49,98.53,98.47,98.5,271129.0,81.2469,81.2799,81.2304,81.2552,271129.0
2016-11-21 15:30:00,98.51,98.64,98.47,98.61,112685.0,81.2634,81.3707,81.2304,81.3459,112685.0
2016-11-22 09:30:00,98.88,98.89,98.74,98.85,100596.0,81.5687,81.5769,81.4532,81.5439,100596.0
2016-11-22 10:00:00,98.84,98.86,98.72,98.75,92894.0,81.5357,81.5522,81.4367,81.4614,92894.0
2016-11-22 10:30:00,98.74,98.79,98.63,98.68,49322.0,81.4532,81.4944,81.3624,81.4037,49322.0
2016-11-22 11:00:00,98.67,98.7,98.55,98.55,59637.0,81.3954,81.4202,81.2964,81.2964,59637.0
2016-11-22 11:30:00,98.54,98.56,98.41,98.41,66547.0,81.2882,81.3047,81.1809,81.1809,66547.0
2016-11-22 12:00:00,98.41,98.52,98.37,98.51,48696.0,81.1809,81.2717,81.1479,81.2634,48696.0
2016-11-22 12:30:00,98.51,98.53,98.48,98.52,27989.0,81.2634,81.2799,81.2387,81.2717,27989.0
2016-11-22 13:00:00,98.53,98.61,98.53,98.58,18781.0,81.2799,81.3459,81.2799,81.3212,18781.0
2016-11-22 13:30:00,98.58,98.62,98.56,98.58,29484.0,81.3212,81.3542,81.3047,81.3212,29484.0
2016-11-22 14:00:00,98.58,98.66,98.55,98.65,38329.0,81.3212,81.3872,81.2964,81.3789,38329.0
2016-11-22 14:30:00,98.66,98.8,98.64,98.74,89201.0,81.3872,81.5027,81.3707,81.4532,89201.0
2016-11-22 15:00:00,98.76,98.8,98.73,98.78,77628.0,81.4697,81.5027,81.4449,81.4862,77628.0
2016-11-22 15:30:00,98.78,98.94,98.78,98.84,62665.0,81.4862,81.6181,81.4862,81.5357,62665.0
2016-11-23 09:30:00,98.69,98.83,98.58,98.68,96950.0,81.4119,81.5274,81.3212,81.4037,96950.0
2016-11-23 10:00:00,98.69,98.92,98.68,98.91,53186.0,81.4119,81.6017,81.4037,81.5934,53186.0
2016-11-23 10:30:00,98.91,99.02,98.87,98.97,53343.0,81.5934,81.6841,81.5604,81.6429,53343.0
2016-11-23 11:00:00,98.99,99.0,98.84,98.87,44582.0,81.6594,81.6676,81.5357,81.5604,44582.0
2016-11-23 11:30:00,98.87,99.0,98.85,99.0,35357.0,81.5604,81.6676,81.5439,81.6676,35357.0
2016-11-23 12:00:00,99.02,99.06,98.98,99.02,28498.0,81.6841,81.7171,81.6511,81.6841,28498.0
2016-11-23 12:30:00,99.01,99.12,98.98,99.05,33710.0,81.6759,81.7666,81.6511,81.7089,33710.0
2016-11-23 13:00:00,99.05,99.08,99.03,99.05,17906.0,81.7089,81.7336,81.6924,81.7089,17906.0
2016-11-23 13:30:00,99.06,99.1,99.02,99.02,88180.0,81.7171,81.7501,81.6841,81.6841,88180.0
2016-11-23 14:00:00,99.02,99.09,99.01,99.07,64206.0,81.6841,81.7419,81.6759,81.7254,64206.0
2016-11-23 14:30:00,99.06,99.1,98.98,99.02,58187.0,81.7171,81.7501,81.6511,81.6841,58187.0
2016-11-23 15:00:00,99.04,99.06,99.01,99.06,93994.0,81.7006,81.7171,81.6759,81.7171,93994.0
2016-11-23 15:30:00,99.07,99.17,99.04,99.11,63426.0,81.7254,81.8079,81.7006,81.7584,63426.0
2016-11-25 09:30:00,99.37,99.37,99.2,99.34,86300.0,81.9729,81.9729,81.8326,81.9481,86300.0
2016-11-25 10:00:00,99.34,99.39,99.3,99.36,43014.0,81.9481,81.9894,81.9151,81.9646,43014.0
2016-11-25 10:30:00,99.36,99.43,99.33,99.39,47673.0,81.9646,82.0224,81.9399,81.9894,47673.0
2016-11-25 11:00:00,99.38,99.42,99.35,99.38,42801.0,81.9811,82.0141,81.9564,81.9811,42801.0
2016-11-25 11:30:00,99.38,99.39,99.35,99.37,30176.0,81.9811,81.9894,81.9564,81.9729,30176.0
2016-11-25 12:00:00,99.37,99.43,99.36,99.41,39580.0,81.9729,82.0224,81.9646,82.0059,39580.0
2016-11-25 12:30:00,99.42,99.51,99.38,99.51,37918.0,82.0141,82.0884,81.9811,82.0884,37918.0
2016-11-28 09:30:00,99.33,99.41,99.25,99.31,52061.0,81.9399,82.0059,81.8739,81.9234,52061.0
2016-11-28 10:00:00,99.3,99.34,99.23,99.28,43196.0,81.9151,81.9481,81.8574,81.8986,43196.0
2016-11-28 10:30:00,99.29,99.42,99.06,99.07,29147.0,81.9069,82.0141,81.7171,81.7254,29147.0
2016-11-28 11:00:00,99.08,99.19,99.04,99.18,65757.0,81.7336,81.8244,81.7006,81.8161,65757.0
2016-11-28 11:30:00,99.15,99.18,99.08,99.15,28970.0,81.7914,81.8161,81.7336,81.7914,28970.0
2016-11-28 12:00:00,99.17,99.26,99.17,99.23,30739.0,81.8079,81.8821,81.8079,81.8574,30739.0
2016-11-28 12:30:00,99.23,99.34,99.22,99.3,36221.0,81.8574,81.9481,81.8491,81.9151,36221.0
2016-11-28 13:00:00,99.29,99.31,99.24,99.27,29255.0,81.9069,81.9234,81.8656,81.8904,29255.0
2016-11-28 13:30:00,99.28,99.32,99.26,99.3,30165.0,81.8986,81.9316,81.8821,81.9151,30165.0
2016-11-28 14:00:00,99.29,99.34,99.24,99.24,28317.0,81.9069,81.9481,81.8656,81.8656,28317.0
2016-11-28 14:30:00,99.24,99.27,99.19,99.22,66958.0,81.8656,81.8904,81.8244,81.8491,66958.0
2016-11-28 15:00:00,99.23,99.23,99.04,99.05,98118.0,81.8574,81.8574,81.7006,81.7089,98118.0
2016-11-28 15:30:00,99.05,99.09,98.9,98.99,76902.0,81.7089,81.7419,81.5852,81.6594,76902.0
2016-11-29 09:30:00,98.88,99.01,98.72,98.75,61361.0,81.5687,81.6759,81.4367,81.4614,61361.0
2016-11-29 10:00:00,98.75,98.95,98.75,98.87,52257.0,81.4614,81.6264,81.4614,81.5604,52257.0
2016-11-29 10:30:00,98.87,99.09,98.87,99.07,36792.0,81.5604,81.7419,81.5604,81.7254,36792.0
2016-11-29 11:00:00,99.08,99.11,99.01,99.1,21298.0,81.7336,81.7584,81.6759,81.7501,21298.0
2016-11-29 11:30:00,99.11,99.19,99.09,99.12,42332.0,81.7584,81.8244,81.7419,81.7666,42332.0
2016-11-29 12:00:00,99.12,99.13,98.98,99.04,14967.0,81.7666,81.7749,81.6511,81.7006,14967.0
2016-11-29 12:30:00,99.02,99.09,99.0,99.08,29619.0,81.6841,81.7419,81.6676,81.7336,29619.0
2016-11-29 13:00:00,99.09,99.11,99.04,99.08,24256.0,81.7419,81.7584,81.7006,81.7336,24256.0
2016-11-29 13:30:00,99.09,99.16,99.07,99.15,29787.0,81.7419,81.7996,81.7254,81.7914,29787.0
2016-11-29 14:00:00,99.15,99.18,99.12,99.14,147444.0,81.7914,81.8161,81.7666,81.7831,147444.0
2016-11-29 14:30:00,99.14,99.22,99.13,99.14,39008.0,81.7831,81.8491,81.7749,81.7831,39008.0
2016-11-29 15:00:00,99.14,99.14,98.99,99.02,71414.0,81.7831,81.7831,81.6594,81.6841,71414.0
2016-11-29 15:30:00,99.02,99.03,98.89,98.97,148037.0,81.6841,81.6924,81.5769,81.6429,148037.0
2016-11-30 09:30:00,99.6,99.72,99.54,99.6,79508.0,82.1626,82.2616,82.1131,82.1626,79508.0
2016-11-30 10:00:00,99.6,99.7,99.5,99.53,110191.0,82.1626,82.2451,82.0801,82.1049,110191.0
2016-11-30 10:30:00,99.54,99.66,99.52,99.61,47586.0,82.1131,82.2121,82.0966,82.1708,47586.0
2016-11-30 11:00:00,99.61,99.83,99.59,99.62,51136.0,82.1708,82.3523,82.1544,82.1791,51136.0
2016-11-30 11:30:00,99.62,99.77,99.57,99.72,65011.0,82.1791,82.3028,82.1379,82.2616,65011.0
2016-11-30 12:00:00,99.72,99.74,99.65,99.67,49945.0,82.2616,82.2781,82.2038,82.2203,49945.0
2016-11-30 12:30:00,99.67,99.76,99.65,99.7,34472.0,82.2203,82.2946,82.2038,82.2451,34472.0
2016-11-30 13:00:00,99.7,99.79,99.69,99.73,59092.0,82.2451,82.3193,82.2368,82.2698,59092.0
2016-11-30 13:30:00,99.73,99.83,99.72,99.79,123946.0,82.2698,82.3523,82.2616,82.3193,123946.0
2016-11-30 14:00:00,99.79,99.79,99.57,99.61,96281.0,82.3193,82.3193,82.1379,82.1708,96281.0
2016-11-30 14:30:00,99.6,99.6,99.48,99.51,210962.0,82.1626,82.1626,82.0636,82.0884,210962.0
2016-11-30 15:00:00,99.51,99.75,99.45,99.7,297895.0,82.0884,82.2863,82.0389,82.2451,297895.0
2016-11-30 15:30:00,99.71,99.71,99.42,99.42,161112.0,82.2533,82.2533,82.0141,82.0141,161112.0
2016-12-01 09:30:00,99.78,99.83,99.6,99.75,105657.0,82.3111,82.3523,82.1626,82.2863,105657.0
2016-12-01 10:00:00,99.76,100.02,99.72,99.91,220388.0,82.2946,82.5091,82.2616,82.4183,220388.0
2016-12-01 10:30:00,99.9,100.03,99.82,99.91,67632.0,82.4101,82.5173,82.3441,82.4183,67632.0
2016-12-01 11:00:00,99.91,99.99,99.81,99.89,49724.0,82.4183,82.4843,82.3358,82.4018,49724.0
2016-12-01 11:30:00,99.89,100.1,99.89,100.05,41246.0,82.4018,82.5751,82.4018,82.5338,41246.0
2016-12-01 12:00:00,100.07,100.09,99.92,99.95,46184.0,82.5503,82.5668,82.4266,82.4513,46184.0
2016-12-01 12:30:00,99.94,100.01,99.78,99.79,72464.0,82.4431,82.5008,82.3111,82.3193,72464.0
2016-12-01 13:00:00,99.79,99.79,99.65,99.69,41939.0,82.3193,82.3193,82.2038,82.2368,41939.0
2016-12-01 13:30:00,99.68,99.79,99.6,99.6,41553.0,82.2286,82.3193,82.1626,82.1626,41553.0
2016-12-01 14:00:00,99.62,99.77,99.62,99.66,42684.0,82.1791,82.3028,82.1791,82.2121,42684.0
2016-12-01 14:30:00,99.65,99.72,99.61,99.68,24190.0,82.2038,82.2616,82.1708,82.2286,24190.0
2016-12-01 15:00:00,99.67,99.71,99.55,99.58,87504.0,82.2203,82.2533,82.1214,82.1461,87504.0
2016-12-01 15:30:00,99.59,99.72,99.53,99.69,68295.0,82.1544,82.2616,82.1049,82.2368,68295.0
2016-12-02 09:30:00,99.69,99.8,99.51,99.8,155899.0,82.2368,82.3276,82.0884,82.3276,155899.0
2016-12-02 10:00:00,99.84,99.84,99.71,99.76,56516.0,82.3606,82.3606,82.2533,82.2946,56516.0
2016-12-02 10:30:00,99.8,99.91,99.78,99.82,33461.0,82.3276,82.4183,82.3111,82.3441,33461.0
2016-12-02 11:00:00,99.82,99.91,99.8,99.8,39267.0,82.3441,82.4183,82.3276,82.3276,39267.0
2016-12-02 11:30:00,99.81,99.82,99.74,99.74,42598.0,82.3358,82.3441,82.2781,82.2781,42598.0
2016-12-02 12:00:00,99.72,99.72,99.58,99.62,17911.0,82.2616,82.2616,82.1461,82.1791,17911.0
2016-12-02 12:30:00,99.62,99.72,99.51,99.68,54630.0,82.1791,82.2616,82.0884,82.2286,54630.0
2016-12-02 13:00:00,99.69,99.69,99.45,99.47,48380.0,82.2368,82.2368,82.0389,82.0554,48380.0
2016-12-02 13:30:00,99.46,99.53,99.45,99.47,51384.0,82.0471,82.1049,82.0389,82.0554,51384.0
2016-12-02 14:00:00,99.48,99.52,99.42,99.51,27366.0,82.0636,82.0966,82.0141,82.0884,27366.0
2016-12-02 14:30:00,99.51,99.55,99.49,99.5,116749.0,82.0884,82.1214,82.0719,82.0801,116749.0
2016-12-02 15:00:00,99.49,99.6,99.49,99.6,37259.0,82.0719,82.1626,82.0719,82.1626,37259.0
2016-12-02 15:30:00,99.6,99.71,99.51,99.58,115183.0,82.1626,82.2533,82.0884,82.1461,115183.0
2016-12-05 09:30:00,100.03,100.29,100.01,100.27,222588.0,82.5173,82.7318,82.5008,82.7153,222588.0
2016-12-05 10:00:00,100.3,100.35,100.18,100.21,60229.0,82.74,82.7813,82.6411,82.6658,60229.0
2016-12-05 10:30:00,100.21,100.25,100.16,100.23,31948.0,82.6658,82.6988,82.6246,82.6823,31948.0
2016-12-05 11:00:00,100.24,100.29,100.21,100.22,32437.0,82.6906,82.7318,82.6658,82.6741,32437.0
2016-12-05 11:30:00,100.22,100.28,100.13,100.17,40546.0,82.6741,82.7235,82.5998,82.6328,40546.0
2016-12-05 12:00:00,100.18,100.19,100.08,100.15,38538.0,82.6411,82.6493,82.5586,82.6163,38538.0
2016-12-05 12:30:00,100.13,100.13,100.03,100.11,27526.0,82.5998,82.5998,82.5173,82.5833,27526.0
2016-12-05 13:00:00,100.1,100.15,100.1,100.13,14275.0,82.5751,82.6163,82.5751,82.5998,14275.0
2016-12-05 13:30:00,100.13,100.13,100.07,100.08,126911.0,82.5998,82.5998,82.5503,82.5586,126911.0
2016-12-05 14:00:00,100.08,100.08,99.95,99.98,43853.0,82.5586,82.5586,82.4513,82.4761,43853.0
2016-12-05 14:30:00,99.97,100.04,99.91,100.02,44941.0,82.4678,82.5256,82.4183,82.5091,44941.0
2016-12-05 15:00:00,100.03,100.13,100.02,100.11,57099.0,82.5173,82.5998,82.5091,82.5833,57099.0
2016-12-05 15:30:00,100.11,100.15,100.08,100.14,71273.0,82.5833,82.6163,82.5586,82.6081,71273.0
2016-12-06 09:30:00,100.19,100.27,99.93,99.94,123554.0,82.6493,82.7153,82.4348,82.4431,123554.0
2016-12-06 10:00:00,99.95,100.04,99.93,99.99,64703.0,82.4513,82.5256,82.4348,82.4843,64703.0
2016-12-06 10:30:00,99.99,100.21,99.99,100.17,38870.0,82.4843,82.6658,82.4843,82.6328,38870.0
2016-12-06 11:00:00,100.16,100.28,100.1,100.25,69603.0,82.6246,82.7235,82.5751,82.6988,69603.0
2016-12-06 11:30:00,100.26,100.27,100.16,100.26,45466.0,82.7071,82.7153,82.6246,82.7071,45466.0
2016-12-06 12:00:00,100.27,100.4,100.25,100.4,30423.0,82.7153,82.8225,82.6988,82.8225,30423.0
2016-12-06 12:30:00,100.41,100.45,100.39,100.45,33529.0,82.8308,82.8638,82.8143,82.8638,33529.0
2016-12-06 13:00:00,100.45,100.49,100.4,100.42,162879.0,82.8638,82.8968,82.8225,82.839,162879.0
2016-12-06 13:30:00,100.42,100.45,100.38,100.43,45086.0,82.839,82.8638,82.806,82.8473,45086.0
2016-12-06 14:00:00,100.44,100.51,100.41,100.48,274797.0,82.8555,82.9133,82.8308,82.8885,274797.0
2016-12-06 14:30:00,100.49,100.56,100.46,100.55,88881.0,82.8968,82.9545,82.872,82.9463,88881.0
2016-12-06 15:00:00,100.55,100.56,100.45,100.46,99672.0,82.9463,82.9545,82.8638,82.872,99672.0
2016-12-06 15:30:00,100.47,100.65,100.46,100.61,117165.0,82.8803,83.0288,82.872,82.9958,117165.0
2016-12-07 09:30:00,100.66,100.68,100.54,100.67,162159.0,83.037,83.0535,82.938,83.0453,162159.0
2016-12-07 10:00:00,100.68,100.88,100.68,100.88,75898.0,83.0535,83.2185,83.0535,83.2185,75898.0
2016-12-07 10:30:00,100.87,100.89,100.76,100.86,40157.0,83.2103,83.2268,83.1195,83.202,40157.0
2016-12-07 11:00:00,100.86,100.87,100.81,100.84,53966.0,83.202,83.2103,83.1608,83.1855,53966.0
2016-12-07 11:30:00,100.83,100.99,100.82,100.99,49197.0,83.1773,83.3092,83.169,83.3092,49197.0
2016-12-07 12:00:00,100.99,101.05,100.95,101.02,43015.0,83.3092,83.3587,83.2762,83.334,43015.0
2016-12-07 12:30:00,101.01,101.19,101.0,101.19,54633.0,83.3257,83.4742,83.3175,83.4742,54633.0
2016-12-07 13:00:00,101.2,101.51,101.18,101.46,118167.0,83.4825,83.7382,83.466,83.697,118167.0
2016-12-07 13:30:00,101.45,101.77,101.42,101.75,164518.0,83.6887,83.9527,83.664,83.9362,164518.0
2016-12-07 14:00:00,101.72,101.73,101.56,101.59,64874.0,83.9114,83.9197,83.7795,83.8042,64874.0
2016-12-07 14:30:00,101.58,101.69,101.54,101.68,58580.0,83.796,83.8867,83.763,83.8784,58580.0
2016-12-07 15:00:00,101.67,101.89,101.58,101.85,92064.0,83.8702,84.0517,83.796,84.0187,92064.0
2016-12-07 15:30:00,101.84,102.01,101.78,101.99,180878.0,84.0104,84.1507,83.9609,84.1342,180878.0
2016-12-08 09:30:00,102.04,102.24,102.0,102.04,137315.0,84.1754,84.3404,84.1424,84.1754,137315.0
2016-12-08 10:00:00,102.0,102.01,101.83,101.89,32536.0,84.1424,84.1507,84.0022,84.0517,32536.0
2016-12-08 10:30:00,101.9,102.04,101.88,102.0,32953.0,84.0599,84.1754,84.0434,84.1424,32953.0
2016-12-08 11:00:00,102.0,102.11,101.95,102.06,35349.0,84.1424,84.2332,84.1012,84.1919,35349.0
2016-12-08 11:30:00,102.04,102.12,101.99,102.12,33139.0,84.1754,84.2414,84.1342,84.2414,33139.0
2016-12-08 12:00:00,102.11,102.41,102.11,102.35,44148.0,84.2332,84.4806,84.2332,84.4311,44148.0
2016-12-08 12:30:00,102.35,102.52,102.35,102.41,127114.0,84.4311,84.5714,84.4311,84.4806,127114.0
2016-12-08 13:00:00,102.41,102.45,102.37,102.44,60845.0,84.4806,84.5136,84.4476,84.5054,60845.0
2016-12-08 13:30:00,102.43,102.66,102.39,102.66,38547.0,84.4971,84.6869,84.4641,84.6869,38547.0
2016-12-08 14:00:00,102.63,102.63,102.36,102.44,64484.0,84.6621,84.6621,84.4394,84.5054,64484.0
2016-12-08 14:30:00,102.43,102.47,102.19,102.33,109882.0,84.4971,84.5301,84.2992,84.4146,109882.0
2016-12-08 15:00:00,102.33,102.36,102.24,102.28,116232.0,84.4146,84.4394,84.3404,84.3734,116232.0
2016-12-08 15:30:00,102.28,102.42,102.23,102.3,116851.0,84.3734,84.4889,84.3322,84.3899,116851.0
2016-12-09 09:30:00,102.37,102.44,102.24,102.35,122521.0,84.4476,84.5054,84.3404,84.4311,122521.0
2016-12-09 10:00:00,102.33,102.42,102.27,102.38,39935.0,84.4146,84.4889,84.3652,84.4559,39935.0
2016-12-09 10:30:00,102.41,102.56,102.41,102.5,85778.0,84.4806,84.6044,84.4806,84.5549,85778.0
2016-12-09 11:00:00,102.5,102.5,102.31,102.34,42957.0,84.5549,84.5549,84.3981,84.4229,42957.0
2016-12-09 11:30:00,102.34,102.47,102.3,102.37,56769.0,84.4229,84.5301,84.3899,84.4476,56769.0
2016-12-09 12:00:00,102.37,102.43,102.33,102.43,31779.0,84.4476,84.4971,84.4146,84.4971,31779.0
2016-12-09 12:30:00,102.43,102.5,102.4,102.46,19237.0,84.4971,84.5549,84.4724,84.5219,19237.0
2016-12-09 13:00:00,102.48,102.49,102.44,102.47,47476.0,84.5384,84.5466,84.5054,84.5301,47476.0
2016-12-09 13:30:00,102.48,102.54,102.46,102.51,51114.0,84.5384,84.5879,84.5219,84.5631,51114.0
2016-12-09 14:00:00,102.51,102.6,102.5,102.54,85527.0,84.5631,84.6374,84.5549,84.5879,85527.0
2016-12-09 14:30:00,102.53,102.6,102.53,102.6,43459.0,84.5796,84.6374,84.5796,84.6374,43459.0
2016-12-09 15:00:00,102.6,102.84,102.59,102.81,97531.0,84.6374,84.8354,84.6291,84.8106,97531.0
2016-12-09 15:30:00,102.8,102.83,102.72,102.82,92241.0,84.8024,84.8271,84.7364,84.8189,92241.0
2016-12-12 09:30:00,102.94,103.25,102.84,103.2,115404.0,84.9179,85.1736,84.8354,85.1323,115404.0
2016-12-12 10:00:00,103.22,103.28,102.94,102.94,51861.0,85.1488,85.1983,84.9179,84.9179,51861.0
2016-12-12 10:30:00,102.97,103.08,102.89,102.96,31339.0,84.9426,85.0333,84.8766,84.9344,31339.0
2016-12-12 11:00:00,102.97,103.02,102.92,102.98,45897.0,84.9426,84.9838,84.9014,84.9508,45897.0
2016-12-12 11:30:00,102.99,103.01,102.77,102.85,27285.0,84.9591,84.9756,84.7776,84.8436,27285.0
2016-12-12 12:00:00,102.85,102.85,102.66,102.72,33827.0,84.8436,84.8436,84.6869,84.7364,33827.0
2016-12-12 12:30:00,102.72,102.82,102.71,102.72,33542.0,84.7364,84.8189,84.7281,84.7364,33542.0
2016-12-12 13:00:00,102.72,102.81,102.7,102.76,20440.0,84.7364,84.8106,84.7199,84.7694,20440.0
2016-12-12 13:30:00,102.78,102.78,102.68,102.73,52953.0,84.7859,84.7859,84.7034,84.7446,52953.0
2016-12-12 14:00:00,102.73,102.88,102.73,102.79,124055.0,84.7446,84.8684,84.7446,84.7941,124055.0
2016-12-12 14:30:00,102.8,102.8,102.64,102.7,47641.0,84.8024,84.8024,84.6704,84.7199,47641.0
2016-12-12 15:00:00,102.7,102.77,102.66,102.71,60337.0,84.7199,84.7776,84.6869,84.7281,60337.0
2016-12-12 15:30:00,102.69,102.8,102.65,102.77,67751.0,84.7116,84.8024,84.6786,84.7776,67751.0
2016-12-13 09:30:00,103.17,103.39,103.09,103.17,150056.0,85.1076,85.2891,85.0416,85.1076,150056.0
2016-12-13 10:00:00,103.17,103.19,102.97,102.97,57867.0,85.1076,85.1241,84.9426,84.9426,57867.0
2016-12-13 10:30:00,102.94,102.98,102.77,102.96,98803.0,84.9179,84.9508,84.7776,84.9344,98803.0
2016-12-13 11:00:00,102.95,103.1,102.88,103.02,60203.0,84.9261,85.0498,84.8684,84.9838,60203.0
2016-12-13 11:30:00,102.99,103.06,102.91,103.04,342707.0,84.9591,85.0168,84.8931,85.0003,342707.0
2016-12-13 12:00:00,103.05,103.25,103.04,103.19,79212.0,85.0086,85.1736,85.0003,85.1241,79212.0
2016-12-13 12:30:00,103.19,103.3,103.17,103.28,35916.0,85.1241,85.2148,85.1076,85.1983,35916.0
2016-12-13 13:00:00,103.26,103.51,103.26,103.51,49039.0,85.1818,85.3881,85.1818,85.3881,49039.0
2016-12-13 13:30:00,103.51,103.53,103.35,103.37,57100.0,85.3881,85.4046,85.2561,85.2726,57100.0
2016-12-13 14:00:00,103.37,103.38,103.2,103.23,62494.0,85.2726,85.2808,85.1323,85.1571,62494.0
2016-12-13 14:30:00,103.22,103.36,103.21,103.27,81406.0,85.1488,85.2643,85.1406,85.1901,81406.0
2016-12-13 15:00:00,103.27,103.34,103.22,103.33,83815.0,85.1901,85.2478,85.1488,85.2396,83815.0
2016-12-13 15:30:00,103.33,103.42,103.27,103.3,356194.0,85.2396,85.3138,85.1901,85.2148,356194.0
2016-12-14 09:30:00,103.0,103.22,103.0,103.03,110582.0,84.9673,85.1488,84.9673,84.9921,110582.0
2016-12-14 10:00:00,103.03,103.06,102.9,103.02,111002.0,84.9921,85.0168,84.8849,84.9838,111002.0
2016-12-14 10:30:00,103.0,103.1,102.93,103.02,71609.0,84.9673,85.0498,84.9096,84.9838,71609.0
2016-12-14 11:00:00,103.02,103.1,102.97,103.06,46370.0,84.9838,85.0498,84.9426,85.0168,46370.0
2016-12-14 11:30:00,103.05,103.06,102.85,102.94,67680.0,85.0086,85.0168,84.8436,84.9179,67680.0
2016-12-14 12:00:00,102.94,103.08,102.94,103.07,67071.0,84.9179,85.0333,84.9179,85.0251,67071.0
2016-12-14 12:30:00,103.08,103.13,103.06,103.11,38625.0,85.0333,85.0746,85.0168,85.0581,38625.0
2016-12-14 13:00:00,103.11,103.2,103.1,103.18,51326.0,85.0581,85.1323,85.0498,85.1158,51326.0
2016-12-14 13:30:00,103.18,103.23,103.14,103.18,47638.0,85.1158,85.1571,85.0828,85.1158,47638.0
2016-12-14 14:00:00,103.18,103.51,102.43,102.46,499878.0,85.1158,85.3881,84.4971,84.5219,499878.0
2016-12-14 14:30:00,102.45,102.9,102.41,102.41,214032.0,84.5136,84.8849,84.4806,84.4806,214032.0
2016-12-14 15:00:00,102.42,102.58,101.98,102.3,207507.0,84.4889,84.6209,84.1259,84.3899,207507.0
2016-12-14 15:30:00,102.29,102.75,102.11,102.24,248423.0,84.3817,84.7611,84.2332,84.3404,248423.0
2016-12-15 09:30:00,102.4,102.88,102.22,102.87,149846.0,84.4724,84.8684,84.3239,84.8601,149846.0
2016-12-15 10:00:00,102.87,103.04,102.8,102.83,52513.0,84.8601,85.0003,84.8024,84.8271,52513.0
2016-12-15 10:30:00,102.87,103.04,102.86,102.94,60922.0,84.8601,85.0003,84.8519,84.9179,60922.0
2016-12-15 11:00:00,102.94,103.2,102.94,102.99,91256.0,84.9179,85.1323,84.9179,84.9591,91256.0
2016-12-15 11:30:00,102.99,103.07,102.91,102.98,172951.0,84.9591,85.0251,84.8931,84.9508,172951.0
2016-12-15 12:00:00,102.98,103.04,102.86,102.98,58757.0,84.9508,85.0003,84.8519,84.9508,58757.0
2016-12-15 12:30:00,102.95,102.99,102.8,102.89,41387.0,84.9261,84.9591,84.8024,84.8766,41387.0
2016-12-15 13:00:00,102.89,103.04,102.89,102.94,26211.0,84.8766,85.0003,84.8766,84.9179,26211.0
2016-12-15 13:30:00,102.94,102.96,102.56,102.65,85822.0,84.9179,84.9344,84.6044,84.6786,85822.0
2016-12-15 14:00:00,102.64,102.81,102.61,102.81,56732.0,84.6704,84.8106,84.6456,84.8106,56732.0
2016-12-15 14:30:00,102.79,102.88,102.76,102.79,86766.0,84.7941,84.8684,84.7694,84.7941,86766.0
2016-12-15 15:00:00,102.79,102.87,102.72,102.73,264046.0,84.7941,84.8601,84.7364,84.7446,264046.0
2016-12-15 15:30:00,102.73,102.88,102.69,102.75,151974.0,84.7446,84.8684,84.7116,84.7611,151974.0
2016-12-16 09:30:00,103.1,103.13,102.8,102.88,135873.0,85.0498,85.0746,84.8024,84.8684,135873.0
2016-12-16 10:00:00,102.91,102.92,102.78,102.89,76608.0,84.8931,84.9014,84.7859,84.8766,76608.0
2016-12-16 10:30:00,102.9,103.02,102.8,102.97,141993.0,84.8849,84.9838,84.8024,84.9426,141993.0
2016-12-16 11:00:00,102.96,102.96,102.64,102.64,44230.0,84.9344,84.9344,84.6704,84.6704,44230.0
2016-12-16 11:30:00,102.62,102.87,102.62,102.86,72336.0,84.6539,84.8601,84.6539,84.8519,72336.0
2016-12-16 12:00:00,102.86,102.89,102.68,102.73,74604.0,84.8519,84.8766,84.7034,84.7446,74604.0
2016-12-16 12:30:00,102.73,102.73,102.54,102.61,27043.0,84.7446,84.7446,84.5879,84.6456,27043.0
2016-12-16 13:00:00,102.61,102.61,102.44,102.47,32515.0,84.6456,84.6456,84.5054,84.5301,32515.0
2016-12-16 13:30:00,102.47,102.56,102.46,102.56,27642.0,84.5301,84.6044,84.5219,84.6044,27642.0
2016-12-16 14:00:00,102.54,102.62,102.47,102.52,36684.0,84.5879,84.6539,84.5301,84.5714,36684.0
2016-12-16 14:30:00,102.51,102.66,102.51,102.62,145315.0,84.5631,84.6869,84.5631,84.6539,145315.0
2016-12-16 15:00:00,102.61,102.63,102.42,102.48,58615.0,84.6456,84.6621,84.4889,84.5384,58615.0
2016-12-16 15:30:00,102.47,102.6,102.41,102.59,114488.0,84.5301,84.6374,84.4806,84.6291,114488.0
2016-12-19 09:30:00,102.64,102.84,102.57,102.65,52614.0,84.6704,84.8354,84.6126,84.6786,52614.0
2016-12-19 10:00:00,102.64,102.73,102.61,102.71,13569.0,84.6704,84.7446,84.6456,84.7281,13569.0
2016-12-19 10:30:00,102.69,102.79,102.69,102.76,34415.0,84.7116,84.7941,84.7116,84.7694,34415.0
2016-12-19 11:00:00,102.75,102.78,102.55,102.59,76766.0,84.7611,84.7859,84.5961,84.6291,76766.0
2016-12-19 11:30:00,102.59,102.61,102.42,102.42,43838.0,84.6291,84.6456,84.4889,84.4889,43838.0
2016-12-19 12:00:00,102.41,102.58,102.41,102.55,30142.0,84.4806,84.6209,84.4806,84.5961,30142.0
2016-12-19 12:30:00,102.57,102.6,102.54,102.58,22042.0,84.6126,84.6374,84.5879,84.6209,22042.0
2016-12-19 13:00:00,102.58,102.64,102.54,102.64,39114.0,84.6209,84.6704,84.5879,84.6704,39114.0
2016-12-19 13:30:00,102.63,102.74,102.58,102.73,90832.0,84.6621,84.7529,84.6209,84.7446,90832.0
2016-12-19 14:00:00,102.74,102.8,102.7,102.79,46931.0,84.7529,84.8024,84.7199,84.7941,46931.0
2016-12-19 14:30:00,102.78,102.78,102.62,102.63,73792.0,84.7859,84.7859,84.6539,84.6621,73792.0
2016-12-19 15:00:00,102.62,102.65,102.48,102.62,66165.0,84.6539,84.6786,84.5384,84.6539,66165.0
2016-12-19 15:30:00,102.61,102.74,102.59,102.74,88035.0,84.6456,84.7529,84.6291,84.7529,88035.0
2016-12-20 09:30:00,103.0,103.27,103.0,103.25,108060.0,84.9673,85.1901,84.9673,85.1736,108060.0
2016-12-20 10:00:00,103.24,103.24,103.09,103.12,30042.0,85.1653,85.1653,85.0416,85.0663,30042.0
2016-12-20 10:30:00,103.12,103.23,103.09,103.21,19990.0,85.0663,85.1571,85.0416,85.1406,19990.0
2016-12-20 11:00:00,103.22,103.25,103.15,103.2,21064.0,85.1488,85.1736,85.0911,85.1323,21064.0
2016-12-20 11:30:00,103.19,103.19,103.0,103.04,41496.0,85.1241,85.1241,84.9673,85.0003,41496.0
2016-12-20 12:00:00,103.05,103.1,103.01,103.05,27860.0,85.0086,85.0498,84.9756,85.0086,27860.0
2016-12-20 12:30:00,103.04,103.1,103.02,103.07,16125.0,85.0003,85.0498,84.9838,85.0251,16125.0
2016-12-20 13:00:00,103.09,103.11,103.07,103.1,23970.0,85.0416,85.0581,85.0251,85.0498,23970.0
2016-12-20 13:30:00,103.1,103.13,103.06,103.13,49003.0,85.0498,85.0746,85.0168,85.0746,49003.0
2016-12-20 14:00:00,103.13,103.13,103.03,103.05,43956.0,85.0746,85.0746,84.9921,85.0086,43956.0
2016-12-20 14:30:00,103.04,103.05,102.91,103.0,67044.0,85.0003,85.0086,84.8931,84.9673,67044.0
2016-12-20 15:00:00,103.0,103.04,102.97,103.03,54611.0,84.9673,85.0003,84.9426,84.9921,54611.0
2016-12-20 15:30:00,103.06,103.15,103.02,103.15,133288.0,85.0168,85.0911,84.9838,85.0911,133288.0
2016-12-21 09:30:00,102.53,102.55,102.4,102.46,60468.0,85.0938,85.1104,84.9859,85.0357,60468.0
2016-12-21 10:00:00,102.45,102.52,102.44,102.46,34762.0,85.0274,85.0855,85.0191,85.0357,34762.0
2016-12-21 10:30:00,102.45,102.51,102.4,102.46,58214.0,85.0274,85.0772,84.9859,85.0357,58214.0
2016-12-21 11:00:00,102.46,102.54,102.44,102.53,44136.0,85.0357,85.1021,85.0191,85.0938,44136.0
2016-12-21 11:30:00,102.54,102.56,102.49,102.5,27652.0,85.1021,85.1187,85.0606,85.0689,27652.0
2016-12-21 12:00:00,102.5,102.54,102.49,102.54,21195.0,85.0689,85.1021,85.0606,85.1021,21195.0
2016-12-21 12:30:00,102.55,102.57,102.51,102.51,28458.0,85.1104,85.127,85.0772,85.0772,28458.0
2016-12-21 13:00:00,102.51,102.52,102.46,102.48,32651.0,85.0772,85.0855,85.0357,85.0523,32651.0
2016-12-21 13:30:00,102.49,102.51,102.43,102.44,53702.0,85.0606,85.0772,85.0108,85.0191,53702.0
2016-12-21 14:00:00,102.45,102.52,102.45,102.5,38884.0,85.0274,85.0855,85.0274,85.0689,38884.0
2016-12-21 14:30:00,102.5,102.52,102.47,102.51,39895.0,85.0689,85.0855,85.044,85.0772,39895.0
2016-12-21 15:00:00,102.51,102.53,102.39,102.43,98196.0,85.0772,85.0938,84.9776,85.0108,98196.0
2016-12-21 15:30:00,102.42,102.42,102.32,102.33,112881.0,85.0025,85.0025,84.9195,84.9278,112881.0
2016-12-22 09:30:00,102.22,102.34,102.1,102.21,161179.0,84.8365,84.9361,84.7369,84.8282,161179.0
2016-12-22 10:00:00,102.23,102.26,102.13,102.21,34091.0,84.8448,84.8697,84.7618,84.8282,34091.0
2016-12-22 10:30:00,102.21,102.27,102.12,102.12,31658.0,84.8282,84.878,84.7535,84.7535,31658.0
2016-12-22 11:00:00,102.12,102.15,102.05,102.06,29432.0,84.7535,84.7784,84.6954,84.7037,29432.0
2016-12-22 11:30:00,102.07,102.1,102.0,102.04,46915.0,84.712,84.7369,84.6539,84.6871,46915.0
2016-12-22 12:00:00,102.04,102.09,102.03,102.09,39799.0,84.6871,84.7286,84.6788,84.7286,39799.0
2016-12-22 12:30:00,102.09,102.17,102.08,102.14,58755.0,84.7286,84.795,84.7203,84.7701,58755.0
2016-12-22 13:00:00,102.13,102.16,102.11,102.12,65192.0,84.7618,84.7867,84.7452,84.7535,65192.0
2016-12-22 13:30:00,102.11,102.27,102.1,102.25,29673.0,84.7452,84.878,84.7369,84.8614,29673.0
2016-12-22 14:00:00,102.25,102.29,102.22,102.23,54179.0,84.8614,84.8946,84.8365,84.8448,54179.0
2016-12-22 14:30:00,102.23,102.24,102.16,102.2,40785.0,84.8448,84.8531,84.7867,84.8199,40785.0
2016-12-22 15:00:00,102.21,102.21,102.06,102.09,94668.0,84.8282,84.8282,84.7037,84.7286,94668.0
2016-12-22 15:30:00,102.09,102.2,102.03,102.17,118852.0,84.7286,84.8199,84.6788,84.795,118852.0
2016-12-23 09:30:00,102.25,102.26,102.16,102.24,52609.0,84.8614,84.8697,84.7867,84.8531,52609.0
2016-12-23 10:00:00,102.25,102.29,102.22,102.22,29253.0,84.8614,84.8946,84.8365,84.8365,29253.0
2016-12-23 10:30:00,102.23,102.26,102.18,102.22,33011.0,84.8448,84.8697,84.8033,84.8365,33011.0
2016-12-23 11:00:00,102.21,102.24,102.12,102.22,61114.0,84.8282,84.8531,84.7535,84.8365,61114.0
2016-12-23 11:30:00,102.23,102.25,102.21,102.21,17899.0,84.8448,84.8614,84.8282,84.8282,17899.0
2016-12-23 12:00:00,102.22,102.23,102.19,102.19,10395.0,84.8365,84.8448,84.8116,84.8116,10395.0
2016-12-23 12:30:00,102.21,102.24,102.18,102.18,20598.0,84.8282,84.8531,84.8033,84.8033,20598.0
2016-12-23 13:00:00,102.18,102.2,102.15,102.2,81549.0,84.8033,84.8199,84.7784,84.8199,81549.0
2016-12-23 13:30:00,102.2,102.24,102.2,102.23,16930.0,84.8199,84.8531,84.8199,84.8448,16930.0
2016-12-23 14:00:00,102.23,102.25,102.21,102.23,36611.0,84.8448,84.8614,84.8282,84.8448,36611.0
2016-12-23 14:30:00,102.23,102.25,102.22,102.25,49728.0,84.8448,84.8614,84.8365,84.8614,49728.0
2016-12-23 15:00:00,102.25,102.27,102.22,102.22,40102.0,84.8614,84.878,84.8365,84.8365,40102.0
2016-12-23 15:30:00,102.22,102.34,102.22,102.32,39951.0,84.8365,84.9361,84.8365,84.9195,39951.0
2016-12-27 09:30:00,102.49,102.61,102.37,102.56,90534.0,85.0606,85.1602,84.961,85.1187,90534.0
2016-12-27 10:00:00,102.56,102.6,102.52,102.57,36204.0,85.1187,85.1519,85.0855,85.127,36204.0
2016-12-27 10:30:00,102.58,102.59,102.55,102.57,27375.0,85.1353,85.1436,85.1104,85.127,27375.0
2016-12-27 11:00:00,102.58,102.59,102.5,102.53,31583.0,85.1353,85.1436,85.0689,85.0938,31583.0
2016-12-27 11:30:00,102.54,102.56,102.49,102.51,101508.0,85.1021,85.1187,85.0606,85.0772,101508.0
2016-12-27 12:00:00,102.51,102.52,102.47,102.5,62070.0,85.0772,85.0855,85.044,85.0689,62070.0
2016-12-27 12:30:00,102.5,102.53,102.47,102.52,22782.0,85.0689,85.0938,85.044,85.0855,22782.0
2016-12-27 13:00:00,102.52,102.55,102.5,102.53,29409.0,85.0855,85.1104,85.0689,85.0938,29409.0
2016-12-27 13:30:00,102.53,102.58,102.53,102.56,19358.0,85.0938,85.1353,85.0938,85.1187,19358.0
2016-12-27 14:00:00,102.56,102.61,102.51,102.59,42358.0,85.1187,85.1602,85.0772,85.1436,42358.0
2016-12-27 14:30:00,102.58,102.62,102.55,102.56,61350.0,85.1353,85.1685,85.1104,85.1187,61350.0
2016-12-27 15:00:00,102.56,102.6,102.51,102.54,49039.0,85.1187,85.1519,85.0772,85.1021,49039.0
2016-12-27 15:30:00,102.54,102.54,102.44,102.48,309643.0,85.1021,85.1021,85.0191,85.0523,309643.0
2016-12-28 09:30:00,102.63,102.7,102.23,102.25,192593.0,85.1768,85.2349,84.8448,84.8614,192593.0
2016-12-28 10:00:00,102.23,102.27,102.17,102.25,62582.0,84.8448,84.878,84.795,84.8614,62582.0
2016-12-28 10:30:00,102.25,102.27,102.17,102.22,84568.0,84.8614,84.878,84.795,84.8365,84568.0
2016-12-28 11:00:00,102.22,102.28,102.16,102.28,26955.0,84.8365,84.8863,84.7867,84.8863,26955.0
2016-12-28 11:30:00,102.28,102.31,102.17,102.17,67066.0,84.8863,84.9112,84.795,84.795,67066.0
2016-12-28 12:00:00,102.16,102.16,101.87,101.92,53087.0,84.7867,84.7867,84.546,84.5875,53087.0
2016-12-28 12:30:00,101.91,101.91,101.76,101.86,51425.0,84.5792,84.5792,84.4548,84.5377,51425.0
2016-12-28 13:00:00,101.85,101.88,101.82,101.84,198681.0,84.5294,84.5543,84.5045,84.5211,198681.0
2016-12-28 13:30:00,101.84,101.85,101.73,101.75,47606.0,84.5211,84.5294,84.4299,84.4465,47606.0
2016-12-28 14:00:00,101.74,101.8,101.62,101.67,79901.0,84.4382,84.488,84.3386,84.3801,79901.0
2016-12-28 14:30:00,101.69,101.74,101.61,101.7,73943.0,84.3967,84.4382,84.3303,84.405,73943.0
2016-12-28 15:00:00,101.71,101.79,101.69,101.71,67389.0,84.4133,84.4797,84.3967,84.4133,67389.0
2016-12-28 15:30:00,101.71,101.71,101.58,101.62,244202.0,84.4133,84.4133,84.3054,84.3386,244202.0
2016-12-29 09:30:00,101.72,101.85,101.65,101.73,61348.0,84.4216,84.5294,84.3635,84.4299,61348.0
2016-12-29 10:00:00,101.73,101.82,101.68,101.77,70841.0,84.4299,84.5045,84.3884,84.4631,70841.0
2016-12-29 10:30:00,101.76,101.77,101.51,101.54,59960.0,84.4548,84.4631,84.2473,84.2722,59960.0
2016-12-29 11:00:00,101.53,101.58,101.49,101.55,82656.0,84.2639,84.3054,84.2307,84.2805,82656.0
2016-12-29 11:30:00,101.55,101.59,101.43,101.46,295315.0,84.2805,84.3137,84.1809,84.2058,295315.0
2016-12-29 12:00:00,101.47,101.47,101.3,101.42,302998.0,84.2141,84.2141,84.073,84.1726,302998.0
2016-12-29 12:30:00,101.43,101.48,101.39,101.42,262824.0,84.1809,84.2224,84.1477,84.1726,262824.0
2016-12-29 13:00:00,101.42,101.44,101.38,101.43,52449.0,84.1726,84.1892,84.1394,84.1809,52449.0
2016-12-29 13:30:00,101.43,101.47,101.36,101.47,54436.0,84.1809,84.2141,84.1228,84.2141,54436.0
2016-12-29 14:00:00,101.47,101.62,101.47,101.55,38079.0,84.2141,84.3386,84.2141,84.2805,38079.0
2016-12-29 14:30:00,101.54,101.58,101.48,101.54,206651.0,84.2722,84.3054,84.2224,84.2722,206651.0
2016-12-29 15:00:00,101.53,101.56,101.49,101.53,211044.0,84.2639,84.2888,84.2307,84.2639,211044.0
2016-12-29 15:30:00,101.52,101.56,101.48,101.53,333528.0,84.2556,84.2888,84.2224,84.2639,333528.0
2016-12-30 09:30:00,101.64,101.81,101.39,101.45,139914.0,84.3552,84.4963,84.1477,84.1975,139914.0
2016-12-30 10:00:00,101.4,101.51,101.4,101.43,58199.0,84.156,84.2473,84.156,84.1809,58199.0
2016-12-30 10:30:00,101.43,101.54,101.43,101.53,45698.0,84.1809,84.2722,84.1809,84.2639,45698.0
2016-12-30 11:00:00,101.53,101.6,101.47,101.58,27063.0,84.2639,84.322,84.2141,84.3054,27063.0
2016-12-30 11:30:00,101.56,101.72,101.55,101.61,25966.0,84.2888,84.4216,84.2805,84.3303,25966.0
2016-12-30 12:00:00,101.62,101.62,101.51,101.51,28587.0,84.3386,84.3386,84.2473,84.2473,28587.0
2016-12-30 12:30:00,101.51,101.54,101.37,101.41,51580.0,84.2473,84.2722,84.1311,84.1643,51580.0
2016-12-30 13:00:00,101.41,101.51,101.4,101.46,26939.0,84.1643,84.2473,84.156,84.2058,26939.0
2016-12-30 13:30:00,101.47,101.5,101.36,101.38,24590.0,84.2141,84.239,84.1228,84.1394,24590.0
2016-12-30 14:00:00,101.37,101.39,101.26,101.26,64015.0,84.1311,84.1477,84.0398,84.0398,64015.0
2016-12-30 14:30:00,101.25,101.34,101.04,101.08,138540.0,84.0315,84.1062,83.8572,83.8904,138540.0
2016-12-30 15:00:00,101.11,101.31,101.07,101.31,71097.0,83.9153,84.0813,83.8821,84.0813,71097.0
2016-12-30 15:30:00,101.32,101.39,101.09,101.37,201777.0,84.0896,84.1477,83.8987,84.1311,201777.0
2017-01-03 09:30:00,102.06,102.27,101.99,102.12,92963.0,84.7037,84.878,84.6456,84.7535,92963.0
2017-01-03 10:00:00,102.1,102.45,102.1,102.36,77024.0,84.7369,85.0274,84.7369,84.9527,77024.0
2017-01-03 10:30:00,102.36,102.43,101.95,101.98,169314.0,84.9527,85.0108,84.6124,84.6373,169314.0
2017-01-03 11:00:00,101.94,102.03,101.81,101.85,82823.0,84.6041,84.6788,84.4963,84.5294,82823.0
2017-01-03 11:30:00,101.85,101.91,101.56,101.8,91213.0,84.5294,84.5792,84.2888,84.488,91213.0
2017-01-03 12:00:00,101.8,101.83,101.7,101.75,116171.0,84.488,84.5128,84.405,84.4465,116171.0
2017-01-03 12:30:00,101.74,101.8,101.57,101.71,97946.0,84.4382,84.488,84.2971,84.4133,97946.0
2017-01-03 13:00:00,101.72,101.79,101.63,101.76,45804.0,84.4216,84.4797,84.3469,84.4548,45804.0
2017-01-03 13:30:00,101.76,101.79,101.62,101.67,73020.0,84.4548,84.4797,84.3386,84.3801,73020.0
2017-01-03 14:00:00,101.67,101.81,101.67,101.75,70630.0,84.3801,84.4963,84.3801,84.4465,70630.0
2017-01-03 14:30:00,101.73,101.86,101.69,101.84,62020.0,84.4299,84.5377,84.3967,84.5211,62020.0
2017-01-03 15:00:00,101.85,101.98,101.81,101.88,109368.0,84.5294,84.6373,84.4963,84.5543,109368.0
2017-01-03 15:30:00,101.88,102.21,101.83,102.21,241939.0,84.5543,84.8282,84.5128,84.8282,241939.0
2017-01-04 09:30:00,102.44,102.77,102.44,102.64,138101.0,85.0191,85.293,85.0191,85.1851,138101.0
2017-01-04 10:00:00,102.65,102.75,102.5,102.5,287030.0,85.1934,85.2764,85.0689,85.0689,287030.0
2017-01-04 10:30:00,102.49,102.65,102.49,102.61,295547.0,85.0606,85.1934,85.0606,85.1602,295547.0
2017-01-04 11:00:00,102.62,102.7,102.61,102.69,261133.0,85.1685,85.2349,85.1602,85.2266,261133.0
2017-01-04 11:30:00,102.69,102.8,102.68,102.77,250027.0,85.2266,85.3179,85.2183,85.293,250027.0
2017-01-04 12:00:00,102.77,102.8,102.72,102.74,255313.0,85.293,85.3179,85.2515,85.2681,255313.0
2017-01-04 12:30:00,102.74,102.79,102.72,102.77,256380.0,85.2681,85.3096,85.2515,85.293,256380.0
2017-01-04 13:00:00,102.77,102.79,102.72,102.76,221956.0,85.293,85.3096,85.2515,85.2847,221956.0
2017-01-04 13:30:00,102.76,102.77,102.72,102.74,303656.0,85.2847,85.293,85.2515,85.2681,303656.0
2017-01-04 14:00:00,102.74,102.9,102.71,102.82,282270.0,85.2681,85.4009,85.2432,85.3345,282270.0
2017-01-04 14:30:00,102.81,102.88,102.75,102.8,271869.0,85.3262,85.3843,85.2764,85.3179,271869.0
2017-01-04 15:00:00,102.79,102.85,102.77,102.83,379574.0,85.3096,85.3594,85.293,85.3428,379574.0
2017-01-04 15:30:00,102.82,102.92,102.74,102.82,498314.0,85.3345,85.4175,85.2681,85.3345,498314.0
2017-01-05 09:30:00,102.62,102.7,102.49,102.51,114395.0,85.1685,85.2349,85.0606,85.0772,114395.0
2017-01-05 10:00:00,102.5,102.57,102.47,102.54,57160.0,85.0689,85.127,85.044,85.1021,57160.0
2017-01-05 10:30:00,102.54,102.54,102.32,102.41,50615.0,85.1021,85.1021,84.9195,84.9942,50615.0
2017-01-05 11:00:00,102.4,102.4,102.12,102.21,35160.0,84.9859,84.9859,84.7535,84.8282,35160.0
2017-01-05 11:30:00,102.2,102.22,101.95,102.04,31257.0,84.8199,84.8365,84.6124,84.6871,31257.0
2017-01-05 12:00:00,102.05,102.2,102.01,102.19,53165.0,84.6954,84.8199,84.6622,84.8116,53165.0
2017-01-05 12:30:00,102.19,102.22,102.11,102.2,51065.0,84.8116,84.8365,84.7452,84.8199,51065.0
2017-01-05 13:00:00,102.19,102.3,102.16,102.23,61157.0,84.8116,84.9029,84.7867,84.8448,61157.0
2017-01-05 13:30:00,102.24,102.27,102.2,102.26,85646.0,84.8531,84.878,84.8199,84.8697,85646.0
2017-01-05 14:00:00,102.26,102.4,102.26,102.34,59804.0,84.8697,84.9859,84.8697,84.9361,59804.0
2017-01-05 14:30:00,102.33,102.36,102.24,102.24,66941.0,84.9278,84.9527,84.8531,84.8531,66941.0
2017-01-05 15:00:00,102.23,102.36,102.22,102.35,157575.0,84.8448,84.9527,84.8365,84.9444,157575.0
2017-01-05 15:30:00,102.34,102.47,102.29,102.41,303945.0,84.9361,85.044,84.8946,84.9942,303945.0
2017-01-06 09:30:00,102.45,102.55,102.12,102.3,139342.0,85.0274,85.1104,84.7535,84.9029,139342.0
2017-01-06 10:00:00,102.3,102.4,102.27,102.32,45249.0,84.9029,84.9859,84.878,84.9195,45249.0
2017-01-06 10:30:00,102.28,102.39,102.15,102.32,47452.0,84.8863,84.9776,84.7784,84.9195,47452.0
2017-01-06 11:00:00,102.34,102.53,102.29,102.51,59291.0,84.9361,85.0938,84.8946,85.0772,59291.0
2017-01-06 11:30:00,102.53,102.71,102.49,102.64,31964.0,85.0938,85.2432,85.0606,85.1851,31964.0
2017-01-06 12:00:00,102.62,102.69,102.58,102.67,41103.0,85.1685,85.2266,85.1353,85.21,41103.0
2017-01-06 12:30:00,102.7,102.8,102.7,102.76,19877.0,85.2349,85.3179,85.2349,85.2847,19877.0
2017-01-06 13:00:00,102.76,102.78,102.67,102.68,150179.0,85.2847,85.3013,85.21,85.2183,150179.0
2017-01-06 13:30:00,102.67,102.79,102.67,102.73,70135.0,85.21,85.3096,85.21,85.2598,70135.0
2017-01-06 14:00:00,102.73,102.81,102.66,102.68,24702.0,85.2598,85.3262,85.2017,85.2183,24702.0
2017-01-06 14:30:00,102.69,102.73,102.64,102.66,45391.0,85.2266,85.2598,85.1851,85.2017,45391.0
2017-01-06 15:00:00,102.65,102.74,102.64,102.65,53834.0,85.1934,85.2681,85.1851,85.1934,53834.0
2017-01-06 15:30:00,102.64,102.75,102.58,102.59,99921.0,85.1851,85.2764,85.1353,85.1436,99921.0
2017-01-09 09:30:00,102.42,102.42,101.95,102.12,120355.0,85.0025,85.0025,84.6124,84.7535,120355.0
2017-01-09 10:00:00,102.12,102.14,102.04,102.13,70832.0,84.7535,84.7701,84.6871,84.7618,70832.0
2017-01-09 10:30:00,102.11,102.34,102.11,102.32,63985.0,84.7452,84.9361,84.7452,84.9195,63985.0
2017-01-09 11:00:00,102.32,102.32,102.26,102.28,35905.0,84.9195,84.9195,84.8697,84.8863,35905.0
2017-01-09 11:30:00,102.29,102.31,102.14,102.17,55696.0,84.8946,84.9112,84.7701,84.795,55696.0
2017-01-09 12:00:00,102.16,102.23,102.12,102.18,24960.0,84.7867,84.8448,84.7535,84.8033,24960.0
2017-01-09 12:30:00,102.17,102.24,102.15,102.21,25629.0,84.795,84.8531,84.7784,84.8282,25629.0
2017-01-09 13:00:00,102.23,102.24,102.08,102.08,49864.0,84.8448,84.8531,84.7203,84.7203,49864.0
2017-01-09 13:30:00,102.1,102.15,102.06,102.11,49115.0,84.7369,84.7784,84.7037,84.7452,49115.0
2017-01-09 14:00:00,102.13,102.16,102.03,102.08,29264.0,84.7618,84.7867,84.6788,84.7203,29264.0
2017-01-09 14:30:00,102.08,102.08,101.96,102.01,55778.0,84.7203,84.7203,84.6207,84.6622,55778.0
2017-01-09 15:00:00,102.02,102.09,101.97,102.08,50770.0,84.6705,84.7286,84.629,84.7203,50770.0
2017-01-09 15:30:00,102.1,102.1,101.92,101.92,42869.0,84.7369,84.7369,84.5875,84.5875,42869.0
2017-01-10 09:30:00,101.97,101.97,101.77,101.87,132220.0,84.629,84.629,84.4631,84.546,132220.0
2017-01-10 10:00:00,101.9,102.03,101.9,102.03,54481.0,84.5709,84.6788,84.5709,84.6788,54481.0
2017-01-10 10:30:00,102.04,102.19,102.03,102.14,36267.0,84.6871,84.8116,84.6788,84.7701,36267.0
2017-01-10 11:00:00,102.14,102.32,102.14,102.26,37785.0,84.7701,84.9195,84.7701,84.8697,37785.0
2017-01-10 11:30:00,102.26,102.39,102.25,102.33,23809.0,84.8697,84.9776,84.8614,84.9278,23809.0
2017-01-10 12:00:00,102.34,102.5,102.33,102.47,37652.0,84.9361,85.0689,84.9278,85.044,37652.0
2017-01-10 12:30:00,102.47,102.5,102.37,102.38,21618.0,85.044,85.0689,84.961,84.9693,21618.0
2017-01-10 13:00:00,102.38,102.42,102.37,102.39,23387.0,84.9693,85.0025,84.961,84.9776,23387.0
2017-01-10 13:30:00,102.37,102.38,102.05,102.07,57757.0,84.961,84.9693,84.6954,84.712,57757.0
2017-01-10 14:00:00,102.05,102.1,101.96,101.99,57772.0,84.6954,84.7369,84.6207,84.6456,57772.0
2017-01-10 14:30:00,101.98,102.11,101.97,102.06,77507.0,84.6373,84.7452,84.629,84.7037,77507.0
2017-01-10 15:00:00,102.07,102.2,102.05,102.17,63714.0,84.712,84.8199,84.6954,84.795,63714.0
2017-01-10 15:30:00,102.16,102.26,101.96,101.99,113965.0,84.7867,84.8697,84.6207,84.6456,113965.0
2017-01-11 09:30:00,102.0,102.2,101.8,102.19,99942.0,84.6539,84.8199,84.488,84.8116,99942.0
2017-01-11 10:00:00,102.19,102.19,102.03,102.16,38498.0,84.8116,84.8116,84.6788,84.7867,38498.0
2017-01-11 10:30:00,102.15,102.24,102.01,102.08,68398.0,84.7784,84.8531,84.6622,84.7203,68398.0
2017-01-11 11:00:00,102.11,102.29,101.92,101.92,58244.0,84.7452,84.8946,84.5875,84.5875,58244.0
2017-01-11 11:30:00,101.92,102.17,101.65,102.16,88599.0,84.5875,84.795,84.3635,84.7867,88599.0
2017-01-11 12:00:00,102.17,102.21,101.9,102.06,60483.0,84.795,84.8282,84.5709,84.7037,60483.0
2017-01-11 12:30:00,102.07,102.1,101.73,101.95,63419.0,84.712,84.7369,84.4299,84.6124,63419.0
2017-01-11 13:00:00,101.98,101.99,101.67,101.69,66146.0,84.6373,84.6456,84.3801,84.3967,66146.0
2017-01-11 13:30:00,101.68,102.04,101.67,101.99,74252.0,84.3884,84.6871,84.3801,84.6456,74252.0
2017-01-11 14:00:00,102.01,102.1,101.96,102.02,48335.0,84.6622,84.7369,84.6207,84.6705,48335.0
2017-01-11 14:30:00,102.02,102.12,102.02,102.06,77943.0,84.6705,84.7535,84.6705,84.7037,77943.0
2017-01-11 15:00:00,102.06,102.17,102.06,102.14,79102.0,84.7037,84.795,84.7037,84.7701,79102.0
2017-01-11 15:30:00,102.14,102.34,102.13,102.34,89530.0,84.7701,84.9361,84.7618,84.9361,89530.0
2017-01-12 09:30:00,102.18,102.18,101.83,101.87,58440.0,84.8033,84.8033,84.5128,84.546,58440.0
2017-01-12 10:00:00,101.88,101.89,101.5,101.61,81134.0,84.5543,84.5626,84.239,84.3303,81134.0
2017-01-12 10:30:00,101.62,101.65,101.45,101.5,51720.0,84.3386,84.3635,84.1975,84.239,51720.0
2017-01-12 11:00:00,101.48,101.58,101.35,101.58,73670.0,84.2224,84.3054,84.1145,84.3054,73670.0
2017-01-12 11:30:00,101.57,101.59,101.45,101.48,47062.0,84.2971,84.3137,84.1975,84.2224,47062.0
2017-01-12 12:00:00,101.47,101.78,101.47,101.77,38286.0,84.2141,84.4714,84.2141,84.4631,38286.0
2017-01-12 12:30:00,101.75,101.84,101.72,101.78,47218.0,84.4465,84.5211,84.4216,84.4714,47218.0
2017-01-12 13:00:00,101.78,101.88,101.74,101.83,27528.0,84.4714,84.5543,84.4382,84.5128,27528.0
2017-01-12 13:30:00,101.83,101.96,101.82,101.9,41990.0,84.5128,84.6207,84.5045,84.5709,41990.0
2017-01-12 14:00:00,101.91,102.0,101.86,101.98,37751.0,84.5792,84.6539,84.5377,84.6373,37751.0
2017-01-12 14:30:00,101.98,102.09,101.97,102.06,107987.0,84.6373,84.7286,84.629,84.7037,107987.0
2017-01-12 15:00:00,102.06,102.06,101.92,101.97,47193.0,84.7037,84.7037,84.5875,84.629,47193.0
2017-01-12 15:30:00,101.97,102.09,101.97,102.02,82661.0,84.629,84.7286,84.629,84.6705,82661.0
2017-01-13 09:30:00,102.07,102.52,102.07,102.4,141566.0,84.712,85.0855,84.712,84.9859,141566.0
2017-01-13 10:00:00,102.41,102.49,102.28,102.33,54041.0,84.9942,85.0606,84.8863,84.9278,54041.0
2017-01-13 10:30:00,102.33,102.41,102.33,102.34,52810.0,84.9278,84.9942,84.9278,84.9361,52810.0
2017-01-13 11:00:00,102.35,102.38,102.27,102.36,23852.0,84.9444,84.9693,84.878,84.9527,23852.0
2017-01-13 11:30:00,102.36,102.4,102.26,102.32,36538.0,84.9527,84.9859,84.8697,84.9195,36538.0
2017-01-13 12:00:00,102.33,102.33,102.06,102.1,28676.0,84.9278,84.9278,84.7037,84.7369,28676.0
2017-01-13 12:30:00,102.11,102.2,102.11,102.19,38674.0,84.7452,84.8199,84.7452,84.8116,38674.0
2017-01-13 13:00:00,102.19,102.22,102.17,102.19,89277.0,84.8116,84.8365,84.795,84.8116,89277.0
2017-01-13 13:30:00,102.19,102.2,102.1,102.12,46932.0,84.8116,84.8199,84.7369,84.7535,46932.0
2017-01-13 14:00:00,102.12,102.15,101.97,101.97,231628.0,84.7535,84.7784,84.629,84.629,231628.0
2017-01-13 14:30:00,101.98,102.16,101.97,102.15,112340.0,84.6373,84.7867,84.629,84.7784,112340.0
2017-01-13 15:00:00,102.14,102.15,102.07,102.13,470161.0,84.7701,84.7784,84.712,84.7618,470161.0
2017-01-13 15:30:00,102.13,102.29,102.09,102.17,887820.0,84.7618,84.8946,84.7286,84.795,887820.0
2017-01-17 09:30:00,101.9,101.93,101.73,101.78,103496.0,84.5709,84.5958,84.4299,84.4714,103496.0
2017-01-17 10:00:00,101.78,102.02,101.7,101.93,74885.0,84.4714,84.6705,84.405,84.5958,74885.0
2017-01-17 10:30:00,101.94,101.99,101.88,101.96,64172.0,84.6041,84.6456,84.5543,84.6207,64172.0
2017-01-17 11:00:00,101.97,101.97,101.76,101.81,77365.0,84.629,84.629,84.4548,84.4963,77365.0
2017-01-17 11:30:00,101.83,101.93,101.8,101.91,50176.0,84.5128,84.5958,84.488,84.5792,50176.0
2017-01-17 12:00:00,101.91,101.96,101.83,101.91,74739.0,84.5792,84.6207,84.5128,84.5792,74739.0
2017-01-17 12:30:00,101.92,101.95,101.86,101.89,71581.0,84.5875,84.6124,84.5377,84.5626,71581.0
2017-01-17 13:00:00,101.88,101.96,101.87,101.94,29771.0,84.5543,84.6207,84.546,84.6041,29771.0
2017-01-17 13:30:00,101.94,101.97,101.89,101.91,91944.0,84.6041,84.629,84.5626,84.5792,91944.0
2017-01-17 14:00:00,101.91,101.92,101.67,101.68,143814.0,84.5792,84.5875,84.3801,84.3884,143814.0
2017-01-17 14:30:00,101.69,101.69,101.5,101.58,80316.0,84.3967,84.3967,84.239,84.3054,80316.0
2017-01-17 15:00:00,101.56,101.62,101.5,101.56,93517.0,84.2888,84.3386,84.239,84.2888,93517.0
2017-01-17 15:30:00,101.56,101.71,101.56,101.7,92555.0,84.2888,84.4133,84.2888,84.405,92555.0
2017-01-18 09:30:00,101.79,101.81,101.45,101.71,103417.0,84.4797,84.4963,84.1975,84.4133,103417.0
2017-01-18 10:00:00,101.71,101.84,101.67,101.78,56097.0,84.4133,84.5211,84.3801,84.4714,56097.0
2017-01-18 10:30:00,101.77,101.82,101.65,101.74,34246.0,84.4631,84.5045,84.3635,84.4382,34246.0
2017-01-18 11:00:00,101.75,101.82,101.73,101.8,31402.0,84.4465,84.5045,84.4299,84.488,31402.0
2017-01-18 11:30:00,101.8,101.83,101.62,101.64,41828.0,84.488,84.5128,84.3386,84.3552,41828.0
2017-01-18 12:00:00,101.64,101.75,101.61,101.63,22049.0,84.3552,84.4465,84.3303,84.3469,22049.0
2017-01-18 12:30:00,101.63,101.68,101.59,101.61,27250.0,84.3469,84.3884,84.3137,84.3303,27250.0
2017-01-18 13:00:00,101.6,101.7,101.6,101.63,23365.0,84.322,84.405,84.322,84.3469,23365.0
2017-01-18 13:30:00,101.64,101.69,101.63,101.67,40497.0,84.3552,84.3967,84.3469,84.3801,40497.0
2017-01-18 14:00:00,101.65,101.77,101.65,101.74,78240.0,84.3635,84.4631,84.3635,84.4382,78240.0
2017-01-18 14:30:00,101.74,101.74,101.65,101.73,41084.0,84.4382,84.4382,84.3635,84.4299,41084.0
2017-01-18 15:00:00,101.73,101.79,101.69,101.74,89900.0,84.4299,84.4797,84.3967,84.4382,89900.0
2017-01-18 15:30:00,101.74,101.9,101.71,101.89,84114.0,84.4382,84.5709,84.4133,84.5626,84114.0
2017-01-19 09:30:00,101.93,101.96,101.63,101.66,109971.0,84.5958,84.6207,84.3469,84.3718,109971.0
2017-01-19 10:00:00,101.66,101.69,101.48,101.68,51723.0,84.3718,84.3967,84.2224,84.3884,51723.0
2017-01-19 10:30:00,101.68,101.68,101.56,101.61,60867.0,84.3884,84.3884,84.2888,84.3303,60867.0
2017-01-19 11:00:00,101.55,101.66,101.42,101.61,29086.0,84.2805,84.3718,84.1726,84.3303,29086.0
2017-01-19 11:30:00,101.6,101.65,101.53,101.58,37852.0,84.322,84.3635,84.2639,84.3054,37852.0
2017-01-19 12:00:00,101.59,101.6,101.49,101.54,17867.0,84.3137,84.322,84.2307,84.2722,17867.0
2017-01-19 12:30:00,101.55,101.56,101.48,101.54,26267.0,84.2805,84.2888,84.2224,84.2722,26267.0
2017-01-19 13:00:00,101.55,101.59,101.47,101.47,36279.0,84.2805,84.3137,84.2141,84.2141,36279.0
2017-01-19 13:30:00,101.46,101.55,101.42,101.44,74427.0,84.2058,84.2805,84.1726,84.1892,74427.0
2017-01-19 14:00:00,101.44,101.46,101.1,101.28,74193.0,84.1892,84.2058,83.907,84.0564,74193.0
2017-01-19 14:30:00,101.28,101.33,101.21,101.25,61433.0,84.0564,84.0979,83.9983,84.0315,61433.0
2017-01-19 15:00:00,101.26,101.41,101.2,101.36,76298.0,84.0398,84.1643,83.99,84.1228,76298.0
2017-01-19 15:30:00,101.37,101.43,101.27,101.33,120562.0,84.1311,84.1809,84.0481,84.0979,120562.0
2017-01-20 09:30:00,101.7,102.03,101.61,101.91,93197.0,84.405,84.6788,84.3303,84.5792,93197.0
2017-01-20 10:00:00,101.91,101.96,101.85,101.89,41550.0,84.5792,84.6207,84.5294,84.5626,41550.0
2017-01-20 10:30:00,101.9,101.93,101.85,101.93,33486.0,84.5709,84.5958,84.5294,84.5958,33486.0
2017-01-20 11:00:00,101.93,101.96,101.84,101.84,25702.0,84.5958,84.6207,84.5211,84.5211,25702.0
2017-01-20 11:30:00,101.82,101.89,101.81,101.83,30399.0,84.5045,84.5626,84.4963,84.5128,30399.0
2017-01-20 12:00:00,101.85,101.86,101.53,101.57,147401.0,84.5294,84.5377,84.2639,84.2971,147401.0
2017-01-20 12:30:00,101.56,101.6,101.39,101.53,56840.0,84.2888,84.322,84.1477,84.2639,56840.0
2017-01-20 13:00:00,101.53,101.68,101.47,101.67,45252.0,84.2639,84.3884,84.2141,84.3801,45252.0
2017-01-20 13:30:00,101.68,101.68,101.53,101.58,66730.0,84.3884,84.3884,84.2639,84.3054,66730.0
2017-01-20 14:00:00,101.59,101.61,101.41,101.46,65931.0,84.3137,84.3303,84.1643,84.2058,65931.0
2017-01-20 14:30:00,101.5,101.55,101.42,101.51,35376.0,84.239,84.2805,84.1726,84.2473,35376.0
2017-01-20 15:00:00,101.52,101.69,101.46,101.46,58043.0,84.2556,84.3967,84.2058,84.2058,58043.0
2017-01-20 15:30:00,101.47,101.73,101.45,101.71,193131.0,84.2141,84.4299,84.1975,84.4133,193131.0
2017-01-23 09:30:00,101.6,101.73,101.5,101.55,136895.0,84.322,84.4299,84.239,84.2805,136895.0
2017-01-23 10:00:00,101.56,101.6,101.27,101.28,43725.0,84.2888,84.322,84.0481,84.0564,43725.0
2017-01-23 10:30:00,101.26,101.28,101.16,101.22,66235.0,84.0398,84.0564,83.9568,84.0066,66235.0
2017-01-23 11:00:00,101.22,101.3,101.1,101.16,44153.0,84.0066,84.073,83.907,83.9568,44153.0
2017-01-23 11:30:00,101.18,101.23,100.99,101.09,51885.0,83.9734,84.0149,83.8157,83.8987,51885.0
2017-01-23 12:00:00,101.09,101.1,100.97,101.1,59650.0,83.8987,83.907,83.7991,83.907,59650.0
2017-01-23 12:30:00,101.1,101.18,101.1,101.15,19570.0,83.907,83.9734,83.907,83.9485,19570.0
2017-01-23 13:00:00,101.15,101.21,101.13,101.14,24263.0,83.9485,83.9983,83.9319,83.9402,24263.0
2017-01-23 13:30:00,101.14,101.38,101.13,101.19,46946.0,83.9402,84.1394,83.9319,83.9817,46946.0
2017-01-23 14:00:00,101.2,101.23,101.09,101.14,39764.0,83.99,84.0149,83.8987,83.9402,39764.0
2017-01-23 14:30:00,101.15,101.25,101.13,101.24,56004.0,83.9485,84.0315,83.9319,84.0232,56004.0
2017-01-23 15:00:00,101.26,101.31,101.16,101.25,66681.0,84.0398,84.0813,83.9568,84.0315,66681.0
2017-01-23 15:30:00,101.26,101.37,101.24,101.29,101864.0,84.0398,84.1311,84.0232,84.0647,101864.0
2017-01-24 09:30:00,101.39,101.56,101.39,101.56,116424.0,84.1477,84.2888,84.1477,84.2888,116424.0
2017-01-24 10:00:00,101.57,101.65,101.48,101.6,70686.0,84.2971,84.3635,84.2224,84.322,70686.0
2017-01-24 10:30:00,101.57,101.66,101.55,101.63,50282.0,84.2971,84.3718,84.2805,84.3469,50282.0
2017-01-24 11:00:00,101.63,101.76,101.61,101.73,43274.0,84.3469,84.4548,84.3303,84.4299,43274.0
2017-01-24 11:30:00,101.73,101.84,101.71,101.82,35145.0,84.4299,84.5211,84.4133,84.5045,35145.0
2017-01-24 12:00:00,101.82,101.97,101.81,101.95,45328.0,84.5045,84.629,84.4963,84.6124,45328.0
2017-01-24 12:30:00,101.95,102.03,101.93,102.0,23902.0,84.6124,84.6788,84.5958,84.6539,23902.0
2017-01-24 13:00:00,102.0,102.13,101.99,102.08,54292.0,84.6539,84.7618,84.6456,84.7203,54292.0
2017-01-24 13:30:00,102.09,102.25,102.09,102.17,47992.0,84.7286,84.8614,84.7286,84.795,47992.0
2017-01-24 14:00:00,102.17,102.23,102.15,102.15,126719.0,84.795,84.8448,84.7784,84.7784,126719.0
2017-01-24 14:30:00,102.16,102.25,102.16,102.21,64922.0,84.7867,84.8614,84.7867,84.8282,64922.0
2017-01-24 15:00:00,102.23,102.34,102.16,102.2,114384.0,84.8448,84.9361,84.7867,84.8199,114384.0
2017-01-24 15:30:00,102.2,102.21,102.05,102.05,79739.0,84.8199,84.8282,84.6954,84.6954,79739.0
2017-01-25 09:30:00,102.54,102.69,102.52,102.69,125733.0,85.1021,85.2266,85.0855,85.2266,125733.0
2017-01-25 10:00:00,102.7,102.76,102.65,102.67,113686.0,85.2349,85.2847,85.1934,85.21,113686.0
2017-01-25 10:30:00,102.65,102.81,102.63,102.8,51842.0,85.1934,85.3262,85.1768,85.3179,51842.0
2017-01-25 11:00:00,102.8,102.91,102.79,102.81,53498.0,85.3179,85.4092,85.3096,85.3262,53498.0
2017-01-25 11:30:00,102.82,102.82,102.69,102.77,57970.0,85.3345,85.3345,85.2266,85.293,57970.0
2017-01-25 12:00:00,102.77,102.84,102.75,102.82,33235.0,85.293,85.3511,85.2764,85.3345,33235.0
2017-01-25 12:30:00,102.82,102.86,102.77,102.84,59029.0,85.3345,85.3677,85.293,85.3511,59029.0
2017-01-25 13:00:00,102.84,102.9,102.83,102.88,40813.0,85.3511,85.4009,85.3428,85.3843,40813.0
2017-01-25 13:30:00,102.89,102.95,102.83,102.93,50730.0,85.3926,85.4424,85.3428,85.4258,50730.0
2017-01-25 14:00:00,102.94,103.04,102.92,103.0,52227.0,85.4341,85.5171,85.4175,85.4839,52227.0
2017-01-25 14:30:00,103.0,103.01,102.85,102.87,52850.0,85.4839,85.4922,85.3594,85.376,52850.0
2017-01-25 15:00:00,102.87,102.94,102.82,102.93,72146.0,85.376,85.4341,85.3345,85.4258,72146.0
2017-01-25 15:30:00,102.91,103.05,102.9,102.99,93256.0,85.4092,85.5254,85.4009,85.4756,93256.0
2017-01-26 09:30:00,102.97,103.05,102.83,103.0,120335.0,85.459,85.5254,85.3428,85.4839,120335.0
2017-01-26 10:00:00,103.0,103.1,102.92,102.97,85460.0,85.4839,85.5669,85.4175,85.459,85460.0
2017-01-26 10:30:00,102.96,103.13,102.92,102.98,54135.0,85.4507,85.5918,85.4175,85.4673,54135.0
2017-01-26 11:00:00,102.96,103.03,102.88,102.93,75085.0,85.4507,85.5088,85.3843,85.4258,75085.0
2017-01-26 11:30:00,102.92,102.97,102.84,102.88,34548.0,85.4175,85.459,85.3511,85.3843,34548.0
2017-01-26 12:00:00,102.88,102.89,102.81,102.83,28571.0,85.3843,85.3926,85.3262,85.3428,28571.0
2017-01-26 12:30:00,102.84,102.84,102.75,102.84,59330.0,85.3511,85.3511,85.2764,85.3511,59330.0
2017-01-26 13:00:00,102.85,102.85,102.71,102.79,19575.0,85.3594,85.3594,85.2432,85.3096,19575.0
2017-01-26 13:30:00,102.79,102.86,102.76,102.85,46672.0,85.3096,85.3677,85.2847,85.3594,46672.0
2017-01-26 14:00:00,102.87,102.89,102.78,102.88,36771.0,85.376,85.3926,85.3013,85.3843,36771.0
2017-01-26 14:30:00,102.88,102.92,102.85,102.87,44962.0,85.3843,85.4175,85.3594,85.376,44962.0
2017-01-26 15:00:00,102.87,102.88,102.78,102.85,59870.0,85.376,85.3843,85.3013,85.3594,59870.0
2017-01-26 15:30:00,102.85,102.9,102.76,102.86,77324.0,85.3594,85.4009,85.2847,85.3677,77324.0
2017-01-27 09:30:00,102.84,102.9,102.55,102.57,104187.0,85.3511,85.4009,85.1104,85.127,104187.0
2017-01-27 10:00:00,102.58,102.67,102.54,102.54,51028.0,85.1353,85.21,85.1021,85.1021,51028.0
2017-01-27 10:30:00,102.56,102.61,102.39,102.42,33666.0,85.1187,85.1602,84.9776,85.0025,33666.0
2017-01-27 11:00:00,102.42,102.52,102.42,102.47,28730.0,85.0025,85.0855,85.0025,85.044,28730.0
2017-01-27 11:30:00,102.46,102.52,102.41,102.52,41159.0,85.0357,85.0855,84.9942,85.0855,41159.0
2017-01-27 12:00:00,102.52,102.56,102.46,102.47,25511.0,85.0855,85.1187,85.0357,85.044,25511.0
2017-01-27 12:30:00,102.46,102.49,102.4,102.45,22458.0,85.0357,85.0606,84.9859,85.0274,22458.0
2017-01-27 13:00:00,102.46,102.48,102.4,102.48,37719.0,85.0357,85.0523,84.9859,85.0523,37719.0
2017-01-27 13:30:00,102.5,102.5,102.45,102.47,41301.0,85.0689,85.0689,85.0274,85.044,41301.0
2017-01-27 14:00:00,102.45,102.5,102.45,102.47,37918.0,85.0274,85.0689,85.0274,85.044,37918.0
2017-01-27 14:30:00,102.48,102.52,102.44,102.45,214883.0,85.0523,85.0855,85.0191,85.0274,214883.0
2017-01-27 15:00:00,102.48,102.5,102.4,102.4,49062.0,85.0523,85.0689,84.9859,84.9859,49062.0
2017-01-27 15:30:00,102.41,102.51,102.39,102.49,148220.0,84.9942,85.0772,84.9776,85.0606,148220.0
2017-01-30 09:30:00,102.07,102.11,101.61,101.75,205393.0,84.712,84.7452,84.3303,84.4465,205393.0
2017-01-30 10:00:00,101.73,101.79,101.51,101.6,58741.0,84.4299,84.4797,84.2473,84.322,58741.0
2017-01-30 10:30:00,101.61,101.62,101.33,101.41,71834.0,84.3303,84.3386,84.0979,84.1643,71834.0
2017-01-30 11:00:00,101.39,101.58,101.38,101.45,46174.0,84.1477,84.3054,84.1394,84.1975,46174.0
2017-01-30 11:30:00,101.47,101.65,101.45,101.62,73583.0,84.2141,84.3635,84.1975,84.3386,73583.0
2017-01-30 12:00:00,101.62,101.63,101.51,101.61,35535.0,84.3386,84.3469,84.2473,84.3303,35535.0
2017-01-30 12:30:00,101.57,101.57,101.48,101.51,41541.0,84.2971,84.2971,84.2224,84.2473,41541.0
2017-01-30 13:00:00,101.53,101.6,101.48,101.52,66199.0,84.2639,84.322,84.2224,84.2556,66199.0
2017-01-30 13:30:00,101.52,101.53,101.39,101.46,43686.0,84.2556,84.2639,84.1477,84.2058,43686.0
2017-01-30 14:00:00,101.47,101.68,101.47,101.67,82798.0,84.2141,84.3884,84.2141,84.3801,82798.0
2017-01-30 14:30:00,101.68,101.73,101.62,101.67,89147.0,84.3884,84.4299,84.3386,84.3801,89147.0
2017-01-30 15:00:00,101.68,101.68,101.52,101.61,147119.0,84.3884,84.3884,84.2556,84.3303,147119.0
2017-01-30 15:30:00,101.63,101.92,101.62,101.87,99222.0,84.3469,84.5875,84.3386,84.546,99222.0
2017-01-31 09:30:00,101.62,101.84,101.57,101.61,101598.0,84.3386,84.5211,84.2971,84.3303,101598.0
2017-01-31 10:00:00,101.59,101.62,101.39,101.5,103715.0,84.3137,84.3386,84.1477,84.239,103715.0
2017-01-31 10:30:00,101.53,101.66,101.43,101.48,75627.0,84.2639,84.3718,84.1809,84.2224,75627.0
2017-01-31 11:00:00,101.45,101.6,101.42,101.44,62952.0,84.1975,84.322,84.1726,84.1892,62952.0
2017-01-31 11:30:00,101.46,101.51,101.35,101.47,87135.0,84.2058,84.2473,84.1145,84.2141,87135.0
2017-01-31 12:00:00,101.48,101.65,101.48,101.62,39062.0,84.2224,84.3635,84.2224,84.3386,39062.0
2017-01-31 12:30:00,101.63,101.67,101.59,101.64,16630.0,84.3469,84.3801,84.3137,84.3552,16630.0
2017-01-31 13:00:00,101.64,101.65,101.51,101.63,43583.0,84.3552,84.3635,84.2473,84.3469,43583.0
2017-01-31 13:30:00,101.62,101.64,101.44,101.47,56016.0,84.3386,84.3552,84.1892,84.2141,56016.0
2017-01-31 14:00:00,101.47,101.55,101.43,101.55,357239.0,84.2141,84.2805,84.1809,84.2805,357239.0
2017-01-31 14:30:00,101.55,101.75,101.49,101.73,50469.0,84.2805,84.4465,84.2307,84.4299,50469.0
2017-01-31 15:00:00,101.75,101.84,101.73,101.81,454047.0,84.4465,84.5211,84.4299,84.4963,454047.0
2017-01-31 15:30:00,101.81,101.98,101.8,101.97,87390.0,84.4963,84.6373,84.488,84.629,87390.0
2017-02-01 09:30:00,102.17,102.38,102.16,102.18,63317.0,84.795,84.9693,84.7867,84.8033,63317.0
2017-02-01 10:00:00,102.17,102.26,101.98,102.03,43718.0,84.795,84.8697,84.6373,84.6788,43718.0
2017-02-01 10:30:00,101.98,102.03,101.68,101.73,44529.0,84.6373,84.6788,84.3884,84.4299,44529.0
2017-02-01 11:00:00,101.75,101.89,101.69,101.73,70218.0,84.4465,84.5626,84.3967,84.4299,70218.0
2017-02-01 11:30:00,101.74,101.79,101.55,101.66,87380.0,84.4382,84.4797,84.2805,84.3718,87380.0
2017-02-01 12:00:00,101.66,101.72,101.59,101.69,26669.0,84.3718,84.4216,84.3137,84.3967,26669.0
2017-02-01 12:30:00,101.69,101.76,101.68,101.73,20464.0,84.3967,84.4548,84.3884,84.4299,20464.0
2017-02-01 13:00:00,101.73,101.81,101.69,101.72,40061.0,84.4299,84.4963,84.3967,84.4216,40061.0
2017-02-01 13:30:00,101.71,101.77,101.61,101.69,63893.0,84.4133,84.4631,84.3303,84.3967,63893.0
2017-02-01 14:00:00,101.67,101.94,101.55,101.87,84864.0,84.3801,84.6041,84.2805,84.546,84864.0
2017-02-01 14:30:00,101.86,101.86,101.52,101.62,79902.0,84.5377,84.5377,84.2556,84.3386,79902.0
2017-02-01 15:00:00,101.63,101.77,101.61,101.76,92731.0,84.3469,84.4631,84.3303,84.4548,92731.0
2017-02-01 15:30:00,101.75,101.88,101.75,101.76,46598.0,84.4465,84.5543,84.4465,84.4548,46598.0
2017-02-02 09:30:00,101.62,101.62,101.38,101.52,156308.0,84.3386,84.3386,84.1394,84.2556,156308.0
2017-02-02 10:00:00,101.52,101.67,101.49,101.57,51053.0,84.2556,84.3801,84.2307,84.2971,51053.0
2017-02-02 10:30:00,101.59,101.88,101.48,101.87,40338.0,84.3137,84.5543,84.2224,84.546,40338.0
2017-02-02 11:00:00,101.9,101.93,101.76,101.76,39711.0,84.5709,84.5958,84.4548,84.4548,39711.0
2017-02-02 11:30:00,101.75,101.77,101.52,101.52,45044.0,84.4465,84.4631,84.2556,84.2556,45044.0
2017-02-02 12:00:00,101.51,101.65,101.51,101.65,29277.0,84.2473,84.3635,84.2473,84.3635,29277.0
2017-02-02 12:30:00,101.63,101.83,101.63,101.8,201616.0,84.3469,84.5128,84.3469,84.488,201616.0
2017-02-02 13:00:00,101.81,101.82,101.67,101.67,27668.0,84.4963,84.5045,84.3801,84.3801,27668.0
2017-02-02 13:30:00,101.67,101.86,101.64,101.82,37934.0,84.3801,84.5377,84.3552,84.5045,37934.0
2017-02-02 14:00:00,101.82,101.82,101.59,101.59,47670.0,84.5045,84.5045,84.3137,84.3137,47670.0
2017-02-02 14:30:00,101.58,101.63,101.53,101.6,97183.0,84.3054,84.3469,84.2639,84.322,97183.0
2017-02-02 15:00:00,101.59,101.83,101.58,101.82,78492.0,84.3137,84.5128,84.3054,84.5045,78492.0
2017-02-02 15:30:00,101.82,101.85,101.76,101.83,78344.0,84.5045,84.5294,84.4548,84.5128,78344.0
2017-02-03 09:30:00,102.46,102.58,102.21,102.39,120372.0,85.0357,85.1353,84.8282,84.9776,120372.0
2017-02-03 10:00:00,102.38,102.7,102.38,102.61,67288.0,84.9693,85.2349,84.9693,85.1602,67288.0
2017-02-03 10:30:00,102.61,102.78,102.56,102.7,39927.0,85.1602,85.3013,85.1187,85.2349,39927.0
2017-02-03 11:00:00,102.72,102.85,102.67,102.73,179434.0,85.2515,85.3594,85.21,85.2598,179434.0
2017-02-03 11:30:00,102.73,102.77,102.67,102.73,34793.0,85.2598,85.293,85.21,85.2598,34793.0
2017-02-03 12:00:00,102.74,102.82,102.73,102.75,25294.0,85.2681,85.3345,85.2598,85.2764,25294.0
2017-02-03 12:30:00,102.76,102.81,102.75,102.79,46563.0,85.2847,85.3262,85.2764,85.3096,46563.0
2017-02-03 13:00:00,102.8,102.84,102.75,102.77,22566.0,85.3179,85.3511,85.2764,85.293,22566.0
2017-02-03 13:30:00,102.77,102.79,102.72,102.73,27422.0,85.293,85.3096,85.2515,85.2598,27422.0
2017-02-03 14:00:00,102.74,102.8,102.71,102.74,25040.0,85.2681,85.3179,85.2432,85.2681,25040.0
2017-02-03 14:30:00,102.73,102.8,102.72,102.78,74490.0,85.2598,85.3179,85.2515,85.3013,74490.0
2017-02-03 15:00:00,102.78,102.85,102.76,102.78,78067.0,85.3013,85.3594,85.2847,85.3013,78067.0
2017-02-03 15:30:00,102.78,102.87,102.73,102.79,113009.0,85.3013,85.376,85.2598,85.3096,113009.0
2017-02-06 09:30:00,102.59,102.78,102.53,102.72,131015.0,85.1436,85.3013,85.0938,85.2515,131015.0
2017-02-06 10:00:00,102.72,102.81,102.64,102.75,41048.0,85.2515,85.3262,85.1851,85.2764,41048.0
2017-02-06 10:30:00,102.73,102.74,102.57,102.59,38211.0,85.2598,85.2681,85.127,85.1436,38211.0
2017-02-06 11:00:00,102.58,102.7,102.57,102.67,39013.0,85.1353,85.2349,85.127,85.21,39013.0
2017-02-06 11:30:00,102.66,102.68,102.55,102.57,39784.0,85.2017,85.2183,85.1104,85.127,39784.0
2017-02-06 12:00:00,102.55,102.58,102.52,102.56,33066.0,85.1104,85.1353,85.0855,85.1187,33066.0
2017-02-06 12:30:00,102.55,102.55,102.42,102.43,21127.0,85.1104,85.1104,85.0025,85.0108,21127.0
2017-02-06 13:00:00,102.42,102.45,102.33,102.41,21285.0,85.0025,85.0274,84.9278,84.9942,21285.0
2017-02-06 13:30:00,102.38,102.46,102.34,102.45,70932.0,84.9693,85.0357,84.9361,85.0274,70932.0
2017-02-06 14:00:00,102.44,102.45,102.36,102.39,140839.0,85.0191,85.0274,84.9527,84.9776,140839.0
2017-02-06 14:30:00,102.4,102.44,102.37,102.43,61891.0,84.9859,85.0191,84.961,85.0108,61891.0
2017-02-06 15:00:00,102.4,102.46,102.4,102.42,76683.0,84.9859,85.0357,84.9859,85.0025,76683.0
2017-02-06 15:30:00,102.43,102.48,102.4,102.47,46137.0,85.0108,85.0523,84.9859,85.044,46137.0
2017-02-07 09:30:00,102.63,102.77,102.51,102.66,415962.0,85.1768,85.293,85.0772,85.2017,415962.0
2017-02-07 10:00:00,102.67,102.7,102.6,102.62,38781.0,85.21,85.2349,85.1519,85.1685,38781.0
2017-02-07 10:30:00,102.6,102.62,102.54,102.58,26343.0,85.1519,85.1685,85.1021,85.1353,26343.0
2017-02-07 11:00:00,102.57,102.66,102.41,102.43,34591.0,85.127,85.2017,84.9942,85.0108,34591.0
2017-02-07 11:30:00,102.43,102.51,102.41,102.5,24924.0,85.0108,85.0772,84.9942,85.0689,24924.0
2017-02-07 12:00:00,102.47,102.53,102.3,102.31,29631.0,85.044,85.0938,84.9029,84.9112,29631.0
2017-02-07 12:30:00,102.29,102.38,102.21,102.22,53985.0,84.8946,84.9693,84.8282,84.8365,53985.0
2017-02-07 13:00:00,102.21,102.29,102.18,102.28,48897.0,84.8282,84.8946,84.8033,84.8863,48897.0
2017-02-07 13:30:00,102.27,102.35,102.27,102.29,40080.0,84.878,84.9444,84.878,84.8946,40080.0
2017-02-07 14:00:00,102.3,102.32,102.26,102.29,32284.0,84.9029,84.9195,84.8697,84.8946,32284.0
2017-02-07 14:30:00,102.31,102.36,102.28,102.33,78576.0,84.9112,84.9527,84.8863,84.9278,78576.0
2017-02-07 15:00:00,102.33,102.42,102.32,102.35,84729.0,84.9278,85.0025,84.9195,84.9444,84729.0
2017-02-07 15:30:00,102.34,102.34,102.24,102.31,133395.0,84.9361,84.9361,84.8531,84.9112,133395.0
2017-02-08 09:30:00,102.12,102.12,101.91,102.0,212195.0,84.7535,84.7535,84.5792,84.6539,212195.0
2017-02-08 10:00:00,101.98,102.1,101.95,102.04,56371.0,84.6373,84.7369,84.6124,84.6871,56371.0
2017-02-08 10:30:00,102.04,102.2,101.94,102.16,66474.0,84.6871,84.8199,84.6041,84.7867,66474.0
2017-02-08 11:00:00,102.18,102.35,102.18,102.28,56154.0,84.8033,84.9444,84.8033,84.8863,56154.0
2017-02-08 11:30:00,102.28,102.29,102.09,102.11,130896.0,84.8863,84.8946,84.7286,84.7452,130896.0
2017-02-08 12:00:00,102.1,102.24,102.1,102.19,69162.0,84.7369,84.8531,84.7369,84.8116,69162.0
2017-02-08 12:30:00,102.19,102.2,102.12,102.16,37552.0,84.8116,84.8199,84.7535,84.7867,37552.0
2017-02-08 13:00:00,102.16,102.29,102.15,102.27,30399.0,84.7867,84.8946,84.7784,84.878,30399.0
2017-02-08 13:30:00,102.28,102.34,102.26,102.32,43161.0,84.8863,84.9361,84.8697,84.9195,43161.0
2017-02-08 14:00:00,102.32,102.32,102.24,102.26,389425.0,84.9195,84.9195,84.8531,84.8697,389425.0
2017-02-08 14:30:00,102.27,102.34,102.26,102.3,80746.0,84.878,84.9361,84.8697,84.9029,80746.0
2017-02-08 15:00:00,102.3,102.36,102.24,102.36,82896.0,84.9029,84.9527,84.8531,84.9527,82896.0
2017-02-08 15:30:00,102.35,102.39,102.32,102.34,71979.0,84.9444,84.9776,84.9195,84.9361,71979.0
2017-02-09 09:30:00,102.52,102.65,102.5,102.65,123702.0,85.0855,85.1934,85.0689,85.1934,123702.0
2017-02-09 10:00:00,102.67,102.9,102.64,102.89,65974.0,85.21,85.4009,85.1851,85.3926,65974.0
2017-02-09 10:30:00,102.91,103.09,102.89,103.08,64311.0,85.4092,85.5586,85.3926,85.5503,64311.0
2017-02-09 11:00:00,103.08,103.19,103.02,103.17,49268.0,85.5503,85.6416,85.5005,85.625,49268.0
2017-02-09 11:30:00,103.17,103.17,103.07,103.11,31756.0,85.625,85.625,85.542,85.5752,31756.0
2017-02-09 12:00:00,103.09,103.17,103.05,103.06,43758.0,85.5586,85.625,85.5254,85.5337,43758.0
2017-02-09 12:30:00,103.05,103.09,103.02,103.05,50379.0,85.5254,85.5586,85.5005,85.5254,50379.0
2017-02-09 13:00:00,103.05,103.12,103.05,103.12,44570.0,85.5254,85.5835,85.5254,85.5835,44570.0
2017-02-09 13:30:00,103.1,103.13,103.04,103.13,43623.0,85.5669,85.5918,85.5171,85.5918,43623.0
2017-02-09 14:00:00,103.14,103.16,103.11,103.13,50337.0,85.6001,85.6167,85.5752,85.5918,50337.0
2017-02-09 14:30:00,103.13,103.23,103.11,103.19,68971.0,85.5918,85.6748,85.5752,85.6416,68971.0
2017-02-09 15:00:00,103.2,103.22,103.13,103.15,56763.0,85.6499,85.6665,85.5918,85.6084,56763.0
2017-02-09 15:30:00,103.14,103.15,103.06,103.07,54841.0,85.6001,85.6084,85.5337,85.542,54841.0
2017-02-10 09:30:00,103.33,103.36,103.24,103.31,225890.0,85.7578,85.7827,85.6831,85.7412,225890.0
2017-02-10 10:00:00,103.31,103.31,103.19,103.26,105990.0,85.7412,85.7412,85.6416,85.6997,105990.0
2017-02-10 10:30:00,103.25,103.41,103.25,103.35,140564.0,85.6914,85.8242,85.6914,85.7744,140564.0
2017-02-10 11:00:00,103.34,103.36,103.26,103.28,142708.0,85.7661,85.7827,85.6997,85.7163,142708.0
2017-02-10 11:30:00,103.3,103.35,103.29,103.35,113202.0,85.7329,85.7744,85.7246,85.7744,113202.0
2017-02-10 12:00:00,103.35,103.45,103.33,103.43,128322.0,85.7744,85.8574,85.7578,85.8408,128322.0
2017-02-10 12:30:00,103.43,103.5,103.43,103.44,117224.0,85.8408,85.8988,85.8408,85.8491,117224.0
2017-02-10 13:00:00,103.44,103.53,103.43,103.49,105605.0,85.8491,85.9237,85.8408,85.8906,105605.0
2017-02-10 13:30:00,103.49,103.65,103.48,103.55,146665.0,85.8906,86.0233,85.8823,85.9403,146665.0
2017-02-10 14:00:00,103.55,103.6,103.5,103.54,154765.0,85.9403,85.9818,85.8988,85.932,154765.0
2017-02-10 14:30:00,103.54,103.57,103.46,103.46,511002.0,85.932,85.9569,85.8657,85.8657,511002.0
2017-02-10 15:00:00,103.47,103.53,103.46,103.52,184053.0,85.874,85.9237,85.8657,85.9154,184053.0
2017-02-10 15:30:00,103.52,103.58,103.48,103.49,301482.0,85.9154,85.9652,85.8823,85.8906,301482.0
2017-02-13 09:30:00,103.79,103.93,103.77,103.86,87379.0,86.1395,86.2557,86.1229,86.1976,87379.0
2017-02-13 10:00:00,103.87,103.98,103.85,103.92,147474.0,86.2059,86.2972,86.1893,86.2474,147474.0
2017-02-13 10:30:00,103.92,103.98,103.88,103.96,149305.0,86.2474,86.2972,86.2142,86.2806,149305.0
2017-02-13 11:00:00,103.98,104.05,103.91,104.03,111141.0,86.2972,86.3553,86.2391,86.3387,111141.0
2017-02-13 11:30:00,104.02,104.04,103.94,103.96,45398.0,86.3304,86.347,86.264,86.2806,45398.0
2017-02-13 12:00:00,103.94,104.02,103.94,104.02,17224.0,86.264,86.3304,86.264,86.3304,17224.0
2017-02-13 12:30:00,104.0,104.12,104.0,104.11,43834.0,86.3138,86.4134,86.3138,86.4051,43834.0
2017-02-13 13:00:00,104.12,104.26,104.09,104.25,65139.0,86.4134,86.5296,86.3885,86.5213,65139.0
2017-02-13 13:30:00,104.26,104.31,104.19,104.2,67395.0,86.5296,86.5711,86.4715,86.4798,67395.0
2017-02-13 14:00:00,104.21,104.22,104.13,104.16,42818.0,86.4881,86.4964,86.4217,86.4466,42818.0
2017-02-13 14:30:00,104.16,104.16,104.09,104.09,29452.0,86.4466,86.4466,86.3885,86.3885,29452.0
2017-02-13 15:00:00,104.09,104.13,104.07,104.1,49221.0,86.3885,86.4217,86.3719,86.3968,49221.0
2017-02-13 15:30:00,104.09,104.18,104.07,104.1,107923.0,86.3885,86.4632,86.3719,86.3968,107923.0
2017-02-14 09:30:00,104.02,104.15,103.93,103.95,142105.0,86.3304,86.4383,86.2557,86.2723,142105.0
2017-02-14 10:00:00,103.95,104.14,103.94,104.02,141065.0,86.2723,86.43,86.264,86.3304,141065.0
2017-02-14 10:30:00,104.02,104.11,103.92,104.07,61949.0,86.3304,86.4051,86.2474,86.3719,61949.0
2017-02-14 11:00:00,104.07,104.15,103.9,104.13,62190.0,86.3719,86.4383,86.2308,86.4217,62190.0
2017-02-14 11:30:00,104.14,104.19,104.05,104.16,19850.0,86.43,86.4715,86.3553,86.4466,19850.0
2017-02-14 12:00:00,104.15,104.19,104.13,104.16,19614.0,86.4383,86.4715,86.4217,86.4466,19614.0
2017-02-14 12:30:00,104.17,104.39,104.16,104.37,51806.0,86.4549,86.6375,86.4466,86.6209,51806.0
2017-02-14 13:00:00,104.36,104.52,104.36,104.48,44348.0,86.6126,86.7454,86.6126,86.7122,44348.0
2017-02-14 13:30:00,104.49,104.56,104.44,104.52,34875.0,86.7205,86.7786,86.679,86.7454,34875.0
2017-02-14 14:00:00,104.51,104.64,104.5,104.57,130625.0,86.7371,86.845,86.7288,86.7869,130625.0
2017-02-14 14:30:00,104.56,104.57,104.48,104.49,55954.0,86.7786,86.7869,86.7122,86.7205,55954.0
2017-02-14 15:00:00,104.49,104.56,104.49,104.55,112191.0,86.7205,86.7786,86.7205,86.7703,112191.0
2017-02-14 15:30:00,104.54,104.67,104.52,104.65,92655.0,86.762,86.8699,86.7454,86.8533,92655.0
2017-02-15 09:30:00,104.6,104.67,104.51,104.65,77681.0,86.8118,86.8699,86.7371,86.8533,77681.0
2017-02-15 10:00:00,104.65,104.67,104.5,104.66,47251.0,86.8533,86.8699,86.7288,86.8616,47251.0
2017-02-15 10:30:00,104.64,104.89,104.64,104.89,30930.0,86.845,87.0525,86.845,87.0525,30930.0
2017-02-15 11:00:00,104.89,105.04,104.86,105.01,44647.0,87.0525,87.177,87.0276,87.1521,44647.0
2017-02-15 11:30:00,105.01,105.03,104.76,104.85,39879.0,87.1521,87.1687,86.9446,87.0193,39879.0
2017-02-15 12:00:00,104.86,104.92,104.81,104.91,41487.0,87.0276,87.0774,86.9861,87.0691,41487.0
2017-02-15 12:30:00,104.89,104.97,104.89,104.95,17743.0,87.0525,87.1189,87.0525,87.1023,17743.0
2017-02-15 13:00:00,104.93,105.0,104.87,104.94,27905.0,87.0857,87.1438,87.0359,87.094,27905.0
2017-02-15 13:30:00,104.95,105.15,104.92,105.11,39591.0,87.1023,87.2683,87.0774,87.2351,39591.0
2017-02-15 14:00:00,105.09,105.13,105.02,105.11,23576.0,87.2185,87.2517,87.1604,87.2351,23576.0
2017-02-15 14:30:00,105.12,105.16,105.08,105.15,80090.0,87.2434,87.2766,87.2102,87.2683,80090.0
2017-02-15 15:00:00,105.16,105.3,105.1,105.22,81470.0,87.2766,87.3927,87.2268,87.3263,81470.0
2017-02-15 15:30:00,105.22,105.24,105.13,105.18,94984.0,87.3263,87.3429,87.2517,87.2931,94984.0
2017-02-16 09:30:00,105.23,105.3,105.05,105.11,59304.0,87.3346,87.3927,87.1853,87.2351,59304.0
2017-02-16 10:00:00,105.08,105.11,104.95,105.01,60595.0,87.2102,87.2351,87.1023,87.1521,60595.0
2017-02-16 10:30:00,105.02,105.22,104.78,104.89,65279.0,87.1604,87.3263,86.9612,87.0525,65279.0
2017-02-16 11:00:00,104.91,104.92,104.69,104.92,52999.0,87.0691,87.0774,86.8865,87.0774,52999.0
2017-02-16 11:30:00,104.9,105.0,104.86,105.0,19515.0,87.0608,87.1438,87.0276,87.1438,19515.0
2017-02-16 12:00:00,105.0,105.01,104.87,104.92,16496.0,87.1438,87.1521,87.0359,87.0774,16496.0
2017-02-16 12:30:00,104.92,105.06,104.9,104.99,31533.0,87.0774,87.1936,87.0608,87.1355,31533.0
2017-02-16 13:00:00,104.96,104.97,104.83,104.88,28144.0,87.1106,87.1189,87.0027,87.0442,28144.0
2017-02-16 13:30:00,104.89,104.9,104.8,104.88,35797.0,87.0525,87.0608,86.9778,87.0442,35797.0
2017-02-16 14:00:00,104.88,104.92,104.75,104.81,75872.0,87.0442,87.0774,86.9363,86.9861,75872.0
2017-02-16 14:30:00,104.8,104.89,104.76,104.87,50583.0,86.9778,87.0525,86.9446,87.0359,50583.0
2017-02-16 15:00:00,104.88,104.97,104.86,104.93,56416.0,87.0442,87.1189,87.0276,87.0857,56416.0
2017-02-16 15:30:00,104.94,105.05,104.92,105.04,158620.0,87.094,87.1853,87.0774,87.177,158620.0
2017-02-17 09:30:00,104.7,104.82,104.59,104.73,72291.0,86.8948,86.9944,86.8035,86.9197,72291.0
2017-02-17 10:00:00,104.73,104.84,104.69,104.81,58131.0,86.9197,87.011,86.8865,86.9861,58131.0
2017-02-17 10:30:00,104.81,104.82,104.71,104.75,130084.0,86.9861,86.9944,86.9031,86.9363,130084.0
2017-02-17 11:00:00,104.75,104.82,104.62,104.68,81865.0,86.9363,86.9944,86.8284,86.8782,81865.0
2017-02-17 11:30:00,104.69,104.79,104.68,104.78,82743.0,86.8865,86.9695,86.8782,86.9612,82743.0
2017-02-17 12:00:00,104.78,104.87,104.77,104.85,28010.0,86.9612,87.0359,86.9529,87.0193,28010.0
2017-02-17 12:30:00,104.84,104.85,104.8,104.83,38006.0,87.011,87.0193,86.9778,87.0027,38006.0
2017-02-17 13:00:00,104.84,104.84,104.74,104.78,12624.0,87.011,87.011,86.928,86.9612,12624.0
2017-02-17 13:30:00,104.81,104.87,104.8,104.85,18716.0,86.9861,87.0359,86.9778,87.0193,18716.0
2017-02-17 14:00:00,104.85,104.94,104.84,104.94,34871.0,87.0193,87.094,87.011,87.094,34871.0
2017-02-17 14:30:00,104.93,105.02,104.93,104.96,54245.0,87.0857,87.1604,87.0857,87.1106,54245.0
2017-02-17 15:00:00,104.96,105.08,104.96,105.08,38682.0,87.1106,87.2102,87.1106,87.2102,38682.0
2017-02-17 15:30:00,105.07,105.18,105.03,105.18,115518.0,87.2019,87.2931,87.1687,87.2931,115518.0
2017-02-21 09:30:00,105.47,105.74,105.37,105.7,65285.0,87.5338,87.7579,87.4508,87.7247,65285.0
2017-02-21 10:00:00,105.72,105.94,105.7,105.9,94494.0,87.7413,87.9239,87.7247,87.8907,94494.0
2017-02-21 10:30:00,105.89,105.98,105.83,105.89,47475.0,87.8824,87.9571,87.8326,87.8824,47475.0
2017-02-21 11:00:00,105.85,105.87,105.64,105.67,44700.0,87.8492,87.8658,87.6749,87.6998,44700.0
2017-02-21 11:30:00,105.67,105.75,105.59,105.73,37137.0,87.6998,87.7662,87.6334,87.7496,37137.0
2017-02-21 12:00:00,105.75,105.83,105.74,105.8,32533.0,87.7662,87.8326,87.7579,87.8077,32533.0
2017-02-21 12:30:00,105.81,105.83,105.73,105.74,25916.0,87.816,87.8326,87.7496,87.7579,25916.0
2017-02-21 13:00:00,105.74,105.79,105.7,105.77,31021.0,87.7579,87.7994,87.7247,87.7828,31021.0
2017-02-21 13:30:00,105.75,105.75,105.67,105.72,20413.0,87.7662,87.7662,87.6998,87.7413,20413.0
2017-02-21 14:00:00,105.72,105.84,105.7,105.84,53770.0,87.7413,87.8409,87.7247,87.8409,53770.0
2017-02-21 14:30:00,105.82,105.92,105.81,105.88,53742.0,87.8243,87.9073,87.816,87.8741,53742.0
2017-02-21 15:00:00,105.88,106.0,105.85,105.98,100641.0,87.8741,87.9737,87.8492,87.9571,100641.0
2017-02-21 15:30:00,105.99,106.02,105.9,105.92,189140.0,87.9654,87.9903,87.8907,87.9073,189140.0
2017-02-22 09:30:00,105.69,105.74,105.58,105.66,83254.0,87.7164,87.7579,87.6251,87.6915,83254.0
2017-02-22 10:00:00,105.67,105.79,105.64,105.78,69205.0,87.6998,87.7994,87.6749,87.7911,69205.0
2017-02-22 10:30:00,105.78,105.93,105.77,105.8,60291.0,87.7911,87.9156,87.7828,87.8077,60291.0
2017-02-22 11:00:00,105.8,105.81,105.68,105.75,84931.0,87.8077,87.816,87.7081,87.7662,84931.0
2017-02-22 11:30:00,105.75,105.78,105.69,105.71,33643.0,87.7662,87.7911,87.7164,87.733,33643.0
2017-02-22 12:00:00,105.7,105.79,105.68,105.74,26825.0,87.7247,87.7994,87.7081,87.7579,26825.0
2017-02-22 12:30:00,105.75,105.82,105.74,105.81,31665.0,87.7662,87.8243,87.7579,87.816,31665.0
2017-02-22 13:00:00,105.82,105.87,105.81,105.86,37609.0,87.8243,87.8658,87.816,87.8575,37609.0
2017-02-22 13:30:00,105.86,105.88,105.83,105.85,23861.0,87.8575,87.8741,87.8326,87.8492,23861.0
2017-02-22 14:00:00,105.87,105.88,105.61,105.81,81981.0,87.8658,87.8741,87.65,87.816,81981.0
2017-02-22 14:30:00,105.81,105.81,105.69,105.74,114964.0,87.816,87.816,87.7164,87.7579,114964.0
2017-02-22 15:00:00,105.74,105.84,105.73,105.84,98590.0,87.7579,87.8409,87.7496,87.8409,98590.0
2017-02-22 15:30:00,105.85,105.85,105.72,105.75,157613.0,87.8492,87.8492,87.7413,87.7662,157613.0
2017-02-23 09:30:00,106.11,106.17,105.95,106.04,58877.0,88.065,88.1148,87.9322,88.0069,58877.0
2017-02-23 10:00:00,106.04,106.05,105.79,105.81,44802.0,88.0069,88.0152,87.7994,87.816,44802.0
2017-02-23 10:30:00,105.82,105.88,105.68,105.73,54294.0,87.8243,87.8741,87.7081,87.7496,54294.0
2017-02-23 11:00:00,105.81,105.84,105.61,105.7,52390.0,87.816,87.8409,87.65,87.7247,52390.0
2017-02-23 11:30:00,105.71,105.91,105.7,105.83,29939.0,87.733,87.899,87.7247,87.8326,29939.0
2017-02-23 12:00:00,105.81,106.04,105.8,106.01,25455.0,87.816,88.0069,87.8077,87.982,25455.0
2017-02-23 12:30:00,106.0,106.09,105.97,105.97,23335.0,87.9737,88.0484,87.9488,87.9488,23335.0
2017-02-23 13:00:00,105.95,105.98,105.9,105.9,26745.0,87.9322,87.9571,87.8907,87.8907,26745.0
2017-02-23 13:30:00,105.91,106.01,105.9,106.0,35243.0,87.899,87.982,87.8907,87.9737,35243.0
2017-02-23 14:00:00,106.01,106.03,105.96,106.01,56436.0,87.982,87.9986,87.9405,87.982,56436.0
2017-02-23 14:30:00,106.02,106.08,105.99,106.06,57234.0,87.9903,88.0401,87.9654,88.0235,57234.0
2017-02-23 15:00:00,106.06,106.1,106.0,106.0,41793.0,88.0235,88.0567,87.9737,87.9737,41793.0
2017-02-23 15:30:00,105.99,106.01,105.88,105.97,99936.0,87.9654,87.982,87.8741,87.9488,99936.0
2017-02-24 09:30:00,105.42,105.67,105.42,105.64,74596.0,87.4923,87.6998,87.4923,87.6749,74596.0
2017-02-24 10:00:00,105.66,105.74,105.53,105.56,80407.0,87.6915,87.7579,87.5836,87.6085,80407.0
2017-02-24 10:30:00,105.55,105.68,105.51,105.66,89109.0,87.6002,87.7081,87.567,87.6915,89109.0
2017-02-24 11:00:00,105.65,105.76,105.62,105.69,141166.0,87.6832,87.7745,87.6583,87.7164,141166.0
2017-02-24 11:30:00,105.69,105.7,105.57,105.61,51544.0,87.7164,87.7247,87.6168,87.65,51544.0
2017-02-24 12:00:00,105.59,105.76,105.59,105.74,28485.0,87.6334,87.7745,87.6334,87.7579,28485.0
2017-02-24 12:30:00,105.74,105.76,105.68,105.7,27149.0,87.7579,87.7745,87.7081,87.7247,27149.0
2017-02-24 13:00:00,105.7,105.72,105.55,105.55,24507.0,87.7247,87.7413,87.6002,87.6002,24507.0
2017-02-24 13:30:00,105.57,105.65,105.55,105.65,29293.0,87.6168,87.6832,87.6002,87.6832,29293.0
2017-02-24 14:00:00,105.65,105.66,105.58,105.61,52619.0,87.6832,87.6915,87.6251,87.65,52619.0
2017-02-24 14:30:00,105.62,105.66,105.57,105.57,55933.0,87.6583,87.6915,87.6168,87.6168,55933.0
2017-02-24 15:00:00,105.58,105.71,105.54,105.7,54639.0,87.6251,87.733,87.5919,87.7247,54639.0
2017-02-24 15:30:00,105.7,105.95,105.7,105.95,110464.0,87.7247,87.9322,87.7247,87.9322,110464.0
2017-02-27 09:30:00,105.89,105.99,105.79,105.99,60731.0,87.8824,87.9654,87.7994,87.9654,60731.0
2017-02-27 10:00:00,105.93,106.07,105.84,106.07,36571.0,87.9156,88.0318,87.8409,88.0318,36571.0
2017-02-27 10:30:00,106.08,106.13,106.02,106.02,57199.0,88.0401,88.0816,87.9903,87.9903,57199.0
2017-02-27 11:00:00,106.02,106.08,105.94,105.99,49295.0,87.9903,88.0401,87.9239,87.9654,49295.0
2017-02-27 11:30:00,105.99,105.99,105.88,105.89,29178.0,87.9654,87.9654,87.8741,87.8824,29178.0
2017-02-27 12:00:00,105.89,105.98,105.87,105.98,36541.0,87.8824,87.9571,87.8658,87.9571,36541.0
2017-02-27 12:30:00,105.99,106.0,105.91,105.92,39855.0,87.9654,87.9737,87.899,87.9073,39855.0
2017-02-27 13:00:00,105.93,106.06,105.93,106.04,40215.0,87.9156,88.0235,87.9156,88.0069,40215.0
2017-02-27 13:30:00,106.05,106.1,106.04,106.07,39536.0,88.0152,88.0567,88.0069,88.0318,39536.0
2017-02-27 14:00:00,106.07,106.15,106.05,106.13,61185.0,88.0318,88.0982,88.0152,88.0816,61185.0
2017-02-27 14:30:00,106.12,106.18,106.12,106.14,41366.0,88.0733,88.1231,88.0733,88.0899,41366.0
2017-02-27 15:00:00,106.14,106.21,106.13,106.19,76565.0,88.0899,88.148,88.0816,88.1314,76565.0
2017-02-27 15:30:00,106.19,106.22,106.09,106.1,98504.0,88.1314,88.1563,88.0484,88.0567,98504.0
2017-02-28 09:30:00,105.86,105.88,105.78,105.83,99219.0,87.8575,87.8741,87.7911,87.8326,99219.0
2017-02-28 10:00:00,105.85,105.96,105.84,105.85,23272.0,87.8492,87.9405,87.8409,87.8492,23272.0
2017-02-28 10:30:00,105.87,105.97,105.86,105.96,44279.0,87.8658,87.9488,87.8575,87.9405,44279.0
2017-02-28 11:00:00,105.96,105.99,105.91,105.94,32622.0,87.9405,87.9654,87.899,87.9239,32622.0
2017-02-28 11:30:00,105.94,105.94,105.87,105.91,22805.0,87.9239,87.9239,87.8658,87.899,22805.0
2017-02-28 12:00:00,105.91,105.91,105.58,105.63,57514.0,87.899,87.899,87.6251,87.6666,57514.0
2017-02-28 12:30:00,105.64,105.77,105.63,105.77,28923.0,87.6749,87.7828,87.6666,87.7828,28923.0
2017-02-28 13:00:00,105.76,105.87,105.75,105.81,27926.0,87.7745,87.8658,87.7662,87.816,27926.0
2017-02-28 13:30:00,105.81,105.91,105.81,105.9,41944.0,87.816,87.899,87.816,87.8907,41944.0
2017-02-28 14:00:00,105.91,105.91,105.71,105.81,32207.0,87.899,87.899,87.733,87.816,32207.0
2017-02-28 14:30:00,105.82,105.9,105.77,105.84,68332.0,87.8243,87.8907,87.7828,87.8409,68332.0
2017-02-28 15:00:00,105.85,105.88,105.79,105.81,55868.0,87.8492,87.8741,87.7994,87.816,55868.0
2017-02-28 15:30:00,105.81,105.97,105.7,105.87,99569.0,87.816,87.9488,87.7247,87.8658,99569.0
2017-03-01 09:30:00,106.83,107.13,106.71,107.13,137826.0,88.6626,88.9115,88.563,88.9115,137826.0
2017-03-01 10:00:00,107.15,107.3,107.13,107.22,71025.0,88.9281,89.0526,88.9115,88.9862,71025.0
2017-03-01 10:30:00,107.25,107.27,107.12,107.21,61793.0,89.0111,89.0277,88.9032,88.9779,61793.0
2017-03-01 11:00:00,107.21,107.37,107.18,107.36,98205.0,88.9779,89.1107,88.953,89.1024,98205.0
2017-03-01 11:30:00,107.34,107.43,107.33,107.37,35303.0,89.0858,89.1605,89.0775,89.1107,35303.0
2017-03-01 12:00:00,107.39,107.64,107.39,107.6,177913.0,89.1273,89.3348,89.1273,89.3016,177913.0
2017-03-01 12:30:00,107.6,107.6,107.49,107.52,75207.0,89.3016,89.3016,89.2103,89.2352,75207.0
2017-03-01 13:00:00,107.53,107.6,107.49,107.52,57327.0,89.2435,89.3016,89.2103,89.2352,57327.0
2017-03-01 13:30:00,107.53,107.58,107.49,107.55,40653.0,89.2435,89.285,89.2103,89.2601,40653.0
2017-03-01 14:00:00,107.56,107.75,107.51,107.68,150428.0,89.2684,89.4261,89.2269,89.368,150428.0
2017-03-01 14:30:00,107.7,107.74,107.63,107.72,222532.0,89.3846,89.4178,89.3265,89.4012,222532.0
2017-03-01 15:00:00,107.71,107.71,107.59,107.6,127109.0,89.3929,89.3929,89.2933,89.3016,127109.0
2017-03-01 15:30:00,107.6,107.65,107.41,107.44,149995.0,89.3016,89.3431,89.1439,89.1688,149995.0
2017-03-02 09:30:00,107.4,107.41,107.15,107.31,80053.0,89.1356,89.1439,88.9281,89.0609,80053.0
2017-03-02 10:00:00,107.28,107.29,107.1,107.24,57606.0,89.036,89.0443,88.8866,89.0028,57606.0
2017-03-02 10:30:00,107.23,107.24,107.14,107.14,23396.0,88.9945,89.0028,88.9198,88.9198,23396.0
2017-03-02 11:00:00,107.14,107.14,107.0,107.04,44349.0,88.9198,88.9198,88.8036,88.8368,44349.0
2017-03-02 11:30:00,107.05,107.07,106.89,107.07,44631.0,88.8451,88.8617,88.7123,88.8617,44631.0
2017-03-02 12:00:00,107.07,107.08,106.93,106.96,65668.0,88.8617,88.87,88.7455,88.7704,65668.0
2017-03-02 12:30:00,106.96,107.06,106.96,107.04,24183.0,88.7704,88.8534,88.7704,88.8368,24183.0
2017-03-02 13:00:00,107.02,107.07,106.98,107.07,20010.0,88.8202,88.8617,88.787,88.8617,20010.0
2017-03-02 13:30:00,107.08,107.08,106.96,107.03,19818.0,88.87,88.87,88.7704,88.8285,19818.0
2017-03-02 14:00:00,107.02,107.07,106.92,107.06,37635.0,88.8202,88.8617,88.7372,88.8534,37635.0
2017-03-02 14:30:00,107.07,107.14,107.04,107.06,69114.0,88.8617,88.9198,88.8368,88.8534,69114.0
2017-03-02 15:00:00,107.05,107.05,106.81,106.92,66033.0,88.8451,88.8451,88.646,88.7372,66033.0
2017-03-02 15:30:00,106.92,106.93,106.71,106.74,123453.0,88.7372,88.7455,88.563,88.5879,123453.0
2017-03-03 09:30:00,106.64,106.87,106.63,106.63,72156.0,88.5049,88.6957,88.4966,88.4966,72156.0
2017-03-03 10:00:00,106.65,106.73,106.56,106.61,45673.0,88.5132,88.5796,88.4385,88.48,45673.0
2017-03-03 10:30:00,106.6,106.67,106.52,106.59,37088.0,88.4717,88.5298,88.4053,88.4634,37088.0
2017-03-03 11:00:00,106.57,106.65,106.53,106.55,35757.0,88.4468,88.5132,88.4136,88.4302,35757.0
2017-03-03 11:30:00,106.55,106.61,106.51,106.6,37519.0,88.4302,88.48,88.397,88.4717,37519.0
2017-03-03 12:00:00,106.59,106.63,106.55,106.61,119642.0,88.4634,88.4966,88.4302,88.48,119642.0
2017-03-03 12:30:00,106.61,106.7,106.61,106.65,31661.0,88.48,88.5547,88.48,88.5132,31661.0
2017-03-03 13:00:00,106.64,106.73,106.53,106.61,80718.0,88.5049,88.5796,88.4136,88.48,80718.0
2017-03-03 13:30:00,106.62,106.74,106.58,106.7,41140.0,88.4883,88.5879,88.4551,88.5547,41140.0
2017-03-03 14:00:00,106.7,106.75,106.61,106.62,53624.0,88.5547,88.5962,88.48,88.4883,53624.0
2017-03-03 14:30:00,106.65,106.72,106.65,106.72,39405.0,88.5132,88.5713,88.5132,88.5713,39405.0
2017-03-03 15:00:00,106.71,106.76,106.64,106.76,49621.0,88.563,88.6045,88.5049,88.6045,49621.0
2017-03-03 15:30:00,106.75,106.81,106.62,106.72,233857.0,88.5962,88.646,88.4883,88.5713,233857.0
2017-03-06 09:30:00,106.28,106.29,106.08,106.29,82873.0,88.2061,88.2144,88.0401,88.2144,82873.0
2017-03-06 10:00:00,106.25,106.29,106.12,106.12,41445.0,88.1812,88.2144,88.0733,88.0733,41445.0
2017-03-06 10:30:00,106.12,106.13,105.97,106.02,48074.0,88.0733,88.0816,87.9488,87.9903,48074.0
2017-03-06 11:00:00,106.0,106.13,105.96,106.08,97362.0,87.9737,88.0816,87.9405,88.0401,97362.0
2017-03-06 11:30:00,106.08,106.09,106.0,106.02,158995.0,88.0401,88.0484,87.9737,87.9903,158995.0
2017-03-06 12:00:00,106.0,106.13,105.99,106.12,175740.0,87.9737,88.0816,87.9654,88.0733,175740.0
2017-03-06 12:30:00,106.11,106.18,106.1,106.17,161665.0,88.065,88.1231,88.0567,88.1148,161665.0
2017-03-06 13:00:00,106.17,106.33,106.16,106.29,137190.0,88.1148,88.2476,88.1065,88.2144,137190.0
2017-03-06 13:30:00,106.28,106.32,106.21,106.25,171569.0,88.2061,88.2393,88.148,88.1812,171569.0
2017-03-06 14:00:00,106.25,106.27,106.21,106.23,185187.0,88.1812,88.1978,88.148,88.1646,185187.0
2017-03-06 14:30:00,106.23,106.28,106.22,106.26,228815.0,88.1646,88.2061,88.1563,88.1895,228815.0
2017-03-06 15:00:00,106.27,106.37,106.27,106.31,238360.0,88.1978,88.2808,88.1978,88.231,238360.0
2017-03-06 15:30:00,106.31,106.42,106.24,106.27,454373.0,88.231,88.3223,88.1729,88.1978,454373.0
2017-03-07 09:30:00,106.14,106.14,105.76,105.9,78265.0,88.0899,88.0899,87.7745,87.8907,78265.0
2017-03-07 10:00:00,105.89,106.05,105.88,106.04,31807.0,87.8824,88.0152,87.8741,88.0069,31807.0
2017-03-07 10:30:00,106.06,106.12,105.96,105.97,46263.0,88.0235,88.0733,87.9405,87.9488,46263.0
2017-03-07 11:00:00,105.97,106.02,105.83,105.83,29148.0,87.9488,87.9903,87.8326,87.8326,29148.0
2017-03-07 11:30:00,105.81,105.92,105.78,105.9,16448.0,87.816,87.9073,87.7911,87.8907,16448.0
2017-03-07 12:00:00,105.91,105.91,105.83,105.9,16895.0,87.899,87.899,87.8326,87.8907,16895.0
2017-03-07 12:30:00,105.88,105.95,105.86,105.95,25810.0,87.8741,87.9322,87.8575,87.9322,25810.0
2017-03-07 13:00:00,105.96,106.02,105.92,105.96,22444.0,87.9405,87.9903,87.9073,87.9405,22444.0
2017-03-07 13:30:00,105.96,105.96,105.84,105.86,38958.0,87.9405,87.9405,87.8409,87.8575,38958.0
2017-03-07 14:00:00,105.84,105.93,105.84,105.9,16929.0,87.8409,87.9156,87.8409,87.8907,16929.0
2017-03-07 14:30:00,105.9,105.98,105.85,105.97,34043.0,87.8907,87.9571,87.8492,87.9488,34043.0
2017-03-07 15:00:00,105.95,105.98,105.86,105.88,59451.0,87.9322,87.9571,87.8575,87.8741,59451.0
2017-03-07 15:30:00,105.9,105.91,105.71,105.78,120450.0,87.8907,87.899,87.733,87.7911,120450.0
2017-03-08 09:30:00,105.96,106.15,105.95,105.98,53479.0,87.9405,88.0982,87.9322,87.9571,53479.0
2017-03-08 10:00:00,106.01,106.04,105.81,105.97,52128.0,87.982,88.0069,87.816,87.9488,52128.0
2017-03-08 10:30:00,105.98,106.03,105.85,105.92,49148.0,87.9571,87.9986,87.8492,87.9073,49148.0
2017-03-08 11:00:00,105.94,105.95,105.79,105.87,80247.0,87.9239,87.9322,87.7994,87.8658,80247.0
2017-03-08 11:30:00,105.82,105.83,105.66,105.71,31804.0,87.8243,87.8326,87.6915,87.733,31804.0
2017-03-08 12:00:00,105.7,105.8,105.68,105.79,21642.0,87.7247,87.8077,87.7081,87.7994,21642.0
2017-03-08 12:30:00,105.79,105.82,105.74,105.78,22503.0,87.7994,87.8243,87.7579,87.7911,22503.0
2017-03-08 13:00:00,105.77,105.9,105.76,105.84,25768.0,87.7828,87.8907,87.7745,87.8409,25768.0
2017-03-08 13:30:00,105.88,105.89,105.76,105.79,34439.0,87.8741,87.8824,87.7745,87.7994,34439.0
2017-03-08 14:00:00,105.79,105.8,105.54,105.57,56823.0,87.7994,87.8077,87.5919,87.6168,56823.0
2017-03-08 14:30:00,105.58,105.72,105.53,105.69,53959.0,87.6251,87.7413,87.5836,87.7164,53959.0
2017-03-08 15:00:00,105.7,105.75,105.59,105.59,33932.0,87.7247,87.7662,87.6334,87.6334,33932.0
2017-03-08 15:30:00,105.6,105.6,105.38,105.45,131862.0,87.6417,87.6417,87.4591,87.5172,131862.0
2017-03-09 09:30:00,105.44,105.71,105.44,105.6,94051.0,87.5089,87.733,87.5089,87.6417,94051.0
2017-03-09 10:00:00,105.59,105.78,105.59,105.65,37414.0,87.6334,87.7911,87.6334,87.6832,37414.0
2017-03-09 10:30:00,105.65,105.66,105.51,105.59,40684.0,87.6832,87.6915,87.567,87.6334,40684.0
2017-03-09 11:00:00,105.6,105.68,105.55,105.63,50608.0,87.6417,87.7081,87.6002,87.6666,50608.0
2017-03-09 11:30:00,105.64,105.69,105.58,105.59,43698.0,87.6749,87.7164,87.6251,87.6334,43698.0
2017-03-09 12:00:00,105.6,105.64,105.53,105.54,34537.0,87.6417,87.6749,87.5836,87.5919,34537.0
2017-03-09 12:30:00,105.55,105.58,105.5,105.57,38297.0,87.6002,87.6251,87.5587,87.6168,38297.0
2017-03-09 13:00:00,105.59,105.64,105.52,105.53,27930.0,87.6334,87.6749,87.5753,87.5836,27930.0
2017-03-09 13:30:00,105.51,105.51,105.4,105.41,57486.0,87.567,87.567,87.4757,87.484,57486.0
2017-03-09 14:00:00,105.41,105.44,105.08,105.25,169148.0,87.484,87.5089,87.2102,87.3512,169148.0
2017-03-09 14:30:00,105.24,105.33,105.15,105.32,103805.0,87.3429,87.4176,87.2683,87.4093,103805.0
2017-03-09 15:00:00,105.33,105.49,105.33,105.49,122387.0,87.4176,87.5504,87.4176,87.5504,122387.0
2017-03-09 15:30:00,105.5,105.62,105.5,105.58,107859.0,87.5587,87.6583,87.5587,87.6251,107859.0
2017-03-10 09:30:00,106.14,106.14,105.82,106.04,92728.0,88.0899,88.0899,87.8243,88.0069,92728.0
2017-03-10 10:00:00,106.05,106.08,105.92,105.92,41919.0,88.0152,88.0401,87.9073,87.9073,41919.0
2017-03-10 10:30:00,105.89,105.92,105.7,105.7,48644.0,87.8824,87.9073,87.7247,87.7247,48644.0
2017-03-10 11:00:00,105.7,105.79,105.58,105.79,47082.0,87.7247,87.7994,87.6251,87.7994,47082.0
2017-03-10 11:30:00,105.8,105.81,105.67,105.72,31010.0,87.8077,87.816,87.6998,87.7413,31010.0
2017-03-10 12:00:00,105.74,105.79,105.68,105.77,42923.0,87.7579,87.7994,87.7081,87.7828,42923.0
2017-03-10 12:30:00,105.77,105.77,105.49,105.59,37484.0,87.7828,87.7828,87.5504,87.6334,37484.0
2017-03-10 13:00:00,105.59,105.59,105.39,105.52,54363.0,87.6334,87.6334,87.4674,87.5753,54363.0
2017-03-10 13:30:00,105.51,105.64,105.44,105.62,25548.0,87.567,87.6749,87.5089,87.6583,25548.0
2017-03-10 14:00:00,105.64,105.76,105.59,105.74,41526.0,87.6749,87.7745,87.6334,87.7579,41526.0
2017-03-10 14:30:00,105.73,105.78,105.69,105.73,48864.0,87.7496,87.7911,87.7164,87.7496,48864.0
2017-03-10 15:00:00,105.73,105.86,105.72,105.86,33425.0,87.7496,87.8575,87.7413,87.8575,33425.0
2017-03-10 15:30:00,105.87,105.9,105.77,105.88,64569.0,87.8658,87.8907,87.7828,87.8741,64569.0
2017-03-13 09:30:00,105.87,105.98,105.76,105.77,68214.0,87.8658,87.9571,87.7745,87.7828,68214.0
2017-03-13 10:00:00,105.75,105.91,105.74,105.84,64300.0,87.7662,87.899,87.7579,87.8409,64300.0
2017-03-13 10:30:00,105.85,105.87,105.76,105.81,41988.0,87.8492,87.8658,87.7745,87.816,41988.0
2017-03-13 11:00:00,105.82,105.82,105.65,105.66,23662.0,87.8243,87.8243,87.6832,87.6915,23662.0
2017-03-13 11:30:00,105.66,105.82,105.64,105.82,57886.0,87.6915,87.8243,87.6749,87.8243,57886.0
2017-03-13 12:00:00,105.82,105.84,105.71,105.73,30033.0,87.8243,87.8409,87.733,87.7496,30033.0
2017-03-13 12:30:00,105.72,105.8,105.69,105.77,25417.0,87.7413,87.8077,87.7164,87.7828,25417.0
2017-03-13 13:00:00,105.77,105.79,105.71,105.74,32122.0,87.7828,87.7994,87.733,87.7579,32122.0
2017-03-13 13:30:00,105.72,105.75,105.66,105.73,22967.0,87.7413,87.7662,87.6915,87.7496,22967.0
2017-03-13 14:00:00,105.73,105.76,105.68,105.75,83117.0,87.7496,87.7745,87.7081,87.7662,83117.0
2017-03-13 14:30:00,105.75,105.79,105.72,105.79,29638.0,87.7662,87.7994,87.7413,87.7994,29638.0
2017-03-13 15:00:00,105.79,105.82,105.74,105.75,66562.0,87.7994,87.8243,87.7579,87.7662,66562.0
2017-03-13 15:30:00,105.75,105.88,105.74,105.83,77352.0,87.7662,87.8741,87.7579,87.8326,77352.0
2017-03-14 09:30:00,105.58,105.58,105.24,105.29,58123.0,87.6251,87.6251,87.3429,87.3844,58123.0
2017-03-14 10:00:00,105.29,105.29,105.08,105.13,97371.0,87.3844,87.3844,87.2102,87.2517,97371.0
2017-03-14 10:30:00,105.09,105.21,105.04,105.2,60444.0,87.2185,87.318,87.177,87.3097,60444.0
2017-03-14 11:00:00,105.23,105.43,105.12,105.38,47793.0,87.3346,87.5006,87.2434,87.4591,47793.0
2017-03-14 11:30:00,105.4,105.44,105.33,105.43,33440.0,87.4757,87.5089,87.4176,87.5006,33440.0
2017-03-14 12:00:00,105.43,105.45,105.17,105.24,30857.0,87.5006,87.5172,87.2849,87.3429,30857.0
2017-03-14 12:30:00,105.25,105.28,105.18,105.22,22473.0,87.3512,87.3761,87.2931,87.3263,22473.0
2017-03-14 13:00:00,105.24,105.38,105.2,105.37,28709.0,87.3429,87.4591,87.3097,87.4508,28709.0
2017-03-14 13:30:00,105.37,105.37,105.27,105.31,14340.0,87.4508,87.4508,87.3678,87.401,14340.0
2017-03-14 14:00:00,105.31,105.36,105.25,105.34,45522.0,87.401,87.4425,87.3512,87.4259,45522.0
2017-03-14 14:30:00,105.34,105.42,105.31,105.34,48519.0,87.4259,87.4923,87.401,87.4259,48519.0
2017-03-14 15:00:00,105.4,105.48,105.38,105.47,43717.0,87.4757,87.5421,87.4591,87.5338,43717.0
2017-03-14 15:30:00,105.47,105.48,105.39,105.44,47163.0,87.5338,87.5421,87.4674,87.5089,47163.0
2017-03-15 09:30:00,105.7,105.8,105.63,105.76,87502.0,87.7247,87.8077,87.6666,87.7745,87502.0
2017-03-15 10:00:00,105.77,105.86,105.74,105.86,60878.0,87.7828,87.8575,87.7579,87.8575,60878.0
2017-03-15 10:30:00,105.87,105.87,105.74,105.81,89320.0,87.8658,87.8658,87.7579,87.816,89320.0
2017-03-15 11:00:00,105.79,105.88,105.78,105.82,26634.0,87.7994,87.8741,87.7911,87.8243,26634.0
2017-03-15 11:30:00,105.82,105.88,105.78,105.81,21066.0,87.8243,87.8741,87.7911,87.816,21066.0
2017-03-15 12:00:00,105.83,105.91,105.83,105.89,44937.0,87.8326,87.899,87.8326,87.8824,44937.0
2017-03-15 12:30:00,105.89,106.03,105.88,105.99,36351.0,87.8824,87.9986,87.8741,87.9654,36351.0
2017-03-15 13:00:00,106.02,106.02,105.86,105.87,27631.0,87.9903,87.9903,87.8575,87.8658,27631.0
2017-03-15 13:30:00,105.88,105.91,105.84,105.84,34198.0,87.8741,87.899,87.8409,87.8409,34198.0
2017-03-15 14:00:00,105.93,106.21,105.91,106.11,158716.0,87.9156,88.148,87.899,88.065,158716.0
2017-03-15 14:30:00,106.1,106.33,105.98,106.19,145314.0,88.0567,88.2476,87.9571,88.1314,145314.0
2017-03-15 15:00:00,106.19,106.34,106.11,106.3,84141.0,88.1314,88.2559,88.065,88.2227,84141.0
2017-03-15 15:30:00,106.32,106.5,106.24,106.28,97769.0,88.2393,88.3887,88.1729,88.2061,97769.0
2017-03-16 09:30:00,106.45,106.45,106.27,106.37,126742.0,88.3472,88.3472,88.1978,88.2808,126742.0
2017-03-16 10:00:00,106.41,106.47,106.17,106.23,48703.0,88.314,88.3638,88.1148,88.1646,48703.0
2017-03-16 10:30:00,106.25,106.31,106.18,106.22,33344.0,88.1812,88.231,88.1231,88.1563,33344.0
2017-03-16 11:00:00,106.22,106.22,105.96,106.03,106024.0,88.1563,88.1563,87.9405,87.9986,106024.0
2017-03-16 11:30:00,106.03,106.15,105.98,106.13,65245.0,87.9986,88.0982,87.9571,88.0816,65245.0
2017-03-16 12:00:00,106.13,106.21,106.04,106.19,31960.0,88.0816,88.148,88.0069,88.1314,31960.0
2017-03-16 12:30:00,106.19,106.25,106.16,106.23,32079.0,88.1314,88.1812,88.1065,88.1646,32079.0
2017-03-16 13:00:00,106.23,106.23,106.1,106.1,34343.0,88.1646,88.1646,88.0567,88.0567,34343.0
2017-03-16 13:30:00,106.1,106.26,106.09,106.2,63549.0,88.0567,88.1895,88.0484,88.1397,63549.0
2017-03-16 14:00:00,106.2,106.23,106.16,106.19,27312.0,88.1397,88.1646,88.1065,88.1314,27312.0
2017-03-16 14:30:00,106.2,106.23,105.99,105.99,72889.0,88.1397,88.1646,87.9654,87.9654,72889.0
2017-03-16 15:00:00,105.99,106.11,105.94,106.06,47804.0,87.9654,88.065,87.9239,88.0235,47804.0
2017-03-16 15:30:00,106.06,106.12,106.0,106.1,58561.0,88.0235,88.0733,87.9737,88.0567,58561.0
2017-03-17 09:30:00,106.23,106.24,106.02,106.09,69102.0,88.1646,88.1729,87.9903,88.0484,69102.0
2017-03-17 10:00:00,106.06,106.06,105.92,105.98,34003.0,88.0235,88.0235,87.9073,87.9571,34003.0
2017-03-17 10:30:00,105.97,105.98,105.86,105.88,36855.0,87.9488,87.9571,87.8575,87.8741,36855.0
2017-03-17 11:00:00,105.89,105.89,105.81,105.83,34786.0,87.8824,87.8824,87.816,87.8326,34786.0
2017-03-17 11:30:00,105.82,105.86,105.75,105.85,85472.0,87.8243,87.8575,87.7662,87.8492,85472.0
2017-03-17 12:00:00,105.9,105.97,105.89,105.92,134081.0,87.8907,87.9488,87.8824,87.9073,134081.0
2017-03-17 12:30:00,105.92,105.94,105.88,105.89,33366.0,87.9073,87.9239,87.8741,87.8824,33366.0
2017-03-17 13:00:00,105.89,106.01,105.88,106.0,11624.0,87.8824,87.982,87.8741,87.9737,11624.0
2017-03-17 13:30:00,106.0,106.02,105.94,105.97,25721.0,87.9737,87.9903,87.9239,87.9488,25721.0
2017-03-17 14:00:00,105.99,106.12,105.98,106.04,83713.0,87.9654,88.0733,87.9571,88.0069,83713.0
2017-03-17 14:30:00,106.04,106.08,105.97,105.98,22280.0,88.0069,88.0401,87.9488,87.9571,22280.0
2017-03-17 15:00:00,105.99,106.02,105.88,105.89,45419.0,87.9654,87.9903,87.8741,87.8824,45419.0
2017-03-17 15:30:00,105.88,105.92,105.72,105.72,102567.0,87.8741,87.9073,87.7413,87.7413,102567.0
2017-03-20 09:30:00,105.68,105.69,105.37,105.43,57598.0,87.7081,87.7164,87.4508,87.5006,57598.0
2017-03-20 10:00:00,105.43,105.65,105.41,105.63,110805.0,87.5006,87.6832,87.484,87.6666,110805.0
2017-03-20 10:30:00,105.64,105.69,105.55,105.66,181075.0,87.6749,87.7164,87.6002,87.6915,181075.0
2017-03-20 11:00:00,105.65,105.67,105.54,105.55,112639.0,87.6832,87.6998,87.5919,87.6002,112639.0
2017-03-20 11:30:00,105.52,105.61,105.51,105.6,104446.0,87.5753,87.65,87.567,87.6417,104446.0
2017-03-20 12:00:00,105.6,105.62,105.49,105.53,91539.0,87.6417,87.6583,87.5504,87.5836,91539.0
2017-03-20 12:30:00,105.53,105.61,105.51,105.55,106418.0,87.5836,87.65,87.567,87.6002,106418.0
2017-03-20 13:00:00,105.55,105.55,105.47,105.5,65511.0,87.6002,87.6002,87.5338,87.5587,65511.0
2017-03-20 13:30:00,105.5,105.54,105.28,105.37,93287.0,87.5587,87.5919,87.3761,87.4508,93287.0
2017-03-20 14:00:00,105.37,105.45,105.35,105.44,88773.0,87.4508,87.5172,87.4342,87.5089,88773.0
2017-03-20 14:30:00,105.44,105.45,105.23,105.31,118464.0,87.5089,87.5172,87.3346,87.401,118464.0
2017-03-20 15:00:00,105.31,105.51,105.3,105.51,49283.0,87.401,87.567,87.3927,87.567,49283.0
2017-03-20 15:30:00,105.51,105.56,105.34,105.35,78047.0,87.567,87.6085,87.4259,87.4342,78047.0
2017-03-21 09:30:00,105.71,105.71,105.39,105.42,51448.0,87.733,87.733,87.4674,87.4923,51448.0
2017-03-21 10:00:00,105.37,105.37,104.9,104.91,160306.0,87.4508,87.4508,87.0608,87.0691,160306.0
2017-03-21 10:30:00,104.91,104.96,104.45,104.58,184836.0,87.0691,87.1106,86.6873,86.7952,184836.0
2017-03-21 11:00:00,104.59,104.61,104.11,104.31,223635.0,86.8035,86.8201,86.4051,86.5711,223635.0
2017-03-21 11:30:00,104.3,104.42,104.04,104.42,165351.0,86.5628,86.6624,86.347,86.6624,165351.0
2017-03-21 12:00:00,104.42,104.58,104.28,104.37,275973.0,86.6624,86.7952,86.5462,86.6209,275973.0
2017-03-21 12:30:00,104.36,104.42,104.11,104.23,146681.0,86.6126,86.6624,86.4051,86.5047,146681.0
2017-03-21 13:00:00,104.23,104.27,103.96,104.14,153395.0,86.5047,86.5379,86.2806,86.43,153395.0
2017-03-21 13:30:00,104.14,104.19,103.89,103.9,135900.0,86.43,86.4715,86.2225,86.2308,135900.0
2017-03-21 14:00:00,103.91,104.21,103.88,104.11,135460.0,86.2391,86.4881,86.2142,86.4051,135460.0
2017-03-21 14:30:00,104.1,104.27,103.96,104.15,184349.0,86.3968,86.5379,86.2806,86.4383,184349.0
2017-03-21 15:00:00,104.13,104.23,104.07,104.17,396661.0,86.4217,86.5047,86.3719,86.4549,396661.0
2017-03-21 15:30:00,104.16,104.16,103.78,103.89,338503.0,86.4466,86.4466,86.1312,86.2225,338503.0
2017-03-22 09:30:00,103.74,103.85,103.49,103.51,118223.0,86.098,86.1893,85.8906,85.9071,118223.0
2017-03-22 10:00:00,103.52,103.66,103.45,103.59,60933.0,85.9154,86.0316,85.8574,85.9735,60933.0
2017-03-22 10:30:00,103.59,103.89,103.5,103.83,52643.0,85.9735,86.2225,85.8988,86.1727,52643.0
2017-03-22 11:00:00,103.83,104.09,103.7,104.01,55745.0,86.1727,86.3885,86.0648,86.3221,55745.0
2017-03-22 11:30:00,104.01,104.02,103.91,103.95,28095.0,86.3221,86.3304,86.2391,86.2723,28095.0
2017-03-22 12:00:00,103.94,103.99,103.7,103.73,23086.0,86.264,86.3055,86.0648,86.0897,23086.0
2017-03-22 12:30:00,103.71,103.81,103.64,103.71,37823.0,86.0731,86.1561,86.015,86.0731,37823.0
2017-03-22 13:00:00,103.69,103.82,103.53,103.75,57541.0,86.0565,86.1644,85.9237,86.1063,57541.0
2017-03-22 13:30:00,103.81,103.88,103.65,103.65,79393.0,86.1561,86.2142,86.0233,86.0233,79393.0
2017-03-22 14:00:00,103.66,103.83,103.66,103.72,493291.0,86.0316,86.1727,86.0316,86.0814,493291.0
2017-03-22 14:30:00,103.72,103.93,103.71,103.91,47440.0,86.0814,86.2557,86.0731,86.2391,47440.0
2017-03-22 15:00:00,103.9,104.1,103.85,103.98,54175.0,86.2308,86.3968,86.1893,86.2972,54175.0
2017-03-22 15:30:00,104.0,104.03,103.88,103.91,71307.0,86.3138,86.3387,86.2142,86.2391,71307.0
2017-03-23 09:30:00,103.79,104.08,103.73,104.03,140950.0,86.1395,86.3802,86.0897,86.3387,140950.0
2017-03-23 10:00:00,104.04,104.16,104.02,104.14,82229.0,86.347,86.4466,86.3304,86.43,82229.0
2017-03-23 10:30:00,104.15,104.43,104.12,104.37,33035.0,86.4383,86.6707,86.4134,86.6209,33035.0
2017-03-23 11:00:00,104.35,104.62,104.35,104.52,52808.0,86.6043,86.8284,86.6043,86.7454,52808.0
2017-03-23 11:30:00,104.53,104.56,104.42,104.43,21763.0,86.7537,86.7786,86.6624,86.6707,21763.0
2017-03-23 12:00:00,104.44,104.55,104.42,104.49,170409.0,86.679,86.7703,86.6624,86.7205,170409.0
2017-03-23 12:30:00,104.5,104.58,104.45,104.58,22702.0,86.7288,86.7952,86.6873,86.7952,22702.0
2017-03-23 13:00:00,104.58,104.58,104.1,104.12,113290.0,86.7952,86.7952,86.3968,86.4134,113290.0
2017-03-23 13:30:00,104.11,104.36,104.11,104.31,82159.0,86.4051,86.6126,86.4051,86.5711,82159.0
2017-03-23 14:00:00,104.27,104.33,104.25,104.26,46925.0,86.5379,86.5877,86.5213,86.5296,46925.0
2017-03-23 14:30:00,104.25,104.38,104.19,104.25,59709.0,86.5213,86.6292,86.4715,86.5213,59709.0
2017-03-23 15:00:00,104.22,104.24,103.88,103.88,117764.0,86.4964,86.513,86.2142,86.2142,117764.0
2017-03-23 15:30:00,103.89,104.02,103.72,103.93,200333.0,86.2225,86.3304,86.0814,86.2557,200333.0
2017-03-24 09:30:00,103.59,103.64,103.5,103.57,135943.0,86.4362,86.4779,86.3611,86.4195,135943.0
2017-03-24 10:00:00,103.57,103.66,103.56,103.66,34463.0,86.4195,86.4946,86.4112,86.4946,34463.0
2017-03-24 10:30:00,103.66,103.8,103.64,103.78,25427.0,86.4946,86.6115,86.4779,86.5948,25427.0
2017-03-24 11:00:00,103.8,103.81,103.65,103.66,23073.0,86.6115,86.6198,86.4863,86.4946,23073.0
2017-03-24 11:30:00,103.66,103.73,103.65,103.69,21461.0,86.4946,86.553,86.4863,86.5197,21461.0
2017-03-24 12:00:00,103.69,103.73,103.38,103.57,94175.0,86.5197,86.553,86.261,86.4195,94175.0
2017-03-24 12:30:00,103.58,103.63,103.48,103.5,54092.0,86.4279,86.4696,86.3444,86.3611,54092.0
2017-03-24 13:00:00,103.52,103.57,103.35,103.5,61506.0,86.3778,86.4195,86.236,86.3611,61506.0
2017-03-24 13:30:00,103.5,103.51,103.26,103.29,38706.0,86.3611,86.3695,86.1609,86.1859,38706.0
2017-03-24 14:00:00,103.34,103.41,103.32,103.34,30276.0,86.2276,86.286,86.2109,86.2276,30276.0
2017-03-24 14:30:00,103.37,103.4,103.12,103.13,87745.0,86.2527,86.2777,86.0441,86.0524,87745.0
2017-03-24 15:00:00,103.14,103.15,102.84,103.04,105065.0,86.0607,86.0691,85.8104,85.9773,105065.0
2017-03-24 15:30:00,103.01,103.55,102.9,103.29,313856.0,85.9523,86.4029,85.8605,86.1859,313856.0
2017-03-27 09:30:00,102.26,102.66,102.11,102.57,152162.0,85.3265,85.6602,85.2013,85.5851,152162.0
2017-03-27 10:00:00,102.56,102.58,102.41,102.54,71285.0,85.5768,85.5935,85.4516,85.5601,71285.0
2017-03-27 10:30:00,102.52,102.76,102.52,102.73,36393.0,85.5434,85.7437,85.5434,85.7186,36393.0
2017-03-27 11:00:00,102.73,102.83,102.63,102.83,35906.0,85.7186,85.8021,85.6352,85.8021,35906.0
2017-03-27 11:30:00,102.84,102.99,102.79,102.89,37545.0,85.8104,85.9356,85.7687,85.8521,37545.0
2017-03-27 12:00:00,102.9,103.03,102.86,102.9,51713.0,85.8605,85.969,85.8271,85.8605,51713.0
2017-03-27 12:30:00,102.89,103.03,102.86,103.0,64322.0,85.8521,85.969,85.8271,85.9439,64322.0
2017-03-27 13:00:00,103.01,103.11,102.95,102.98,146176.0,85.9523,86.0357,85.9022,85.9272,146176.0
2017-03-27 13:30:00,102.98,102.99,102.83,102.89,45885.0,85.9272,85.9356,85.8021,85.8521,45885.0
2017-03-27 14:00:00,102.89,102.96,102.73,102.82,47619.0,85.8521,85.9106,85.7186,85.7937,47619.0
2017-03-27 14:30:00,102.8,102.98,102.79,102.98,80530.0,85.777,85.9272,85.7687,85.9272,80530.0
2017-03-27 15:00:00,102.97,103.09,102.94,103.01,51979.0,85.9189,86.019,85.8939,85.9523,51979.0
2017-03-27 15:30:00,102.98,103.19,102.98,103.07,73919.0,85.9272,86.1025,85.9272,86.0023,73919.0
2017-03-28 09:30:00,102.94,103.16,102.94,103.0,72454.0,85.8939,86.0774,85.8939,85.9439,72454.0
2017-03-28 10:00:00,103.02,103.34,103.02,103.19,64009.0,85.9606,86.2276,85.9606,86.1025,64009.0
2017-03-28 10:30:00,103.23,103.43,103.16,103.42,22777.0,86.1358,86.3027,86.0774,86.2944,22777.0
2017-03-28 11:00:00,103.41,103.7,103.41,103.64,47579.0,86.286,86.528,86.286,86.4779,47579.0
2017-03-28 11:30:00,103.63,103.82,103.6,103.75,42299.0,86.4696,86.6281,86.4446,86.5697,42299.0
2017-03-28 12:00:00,103.74,103.84,103.71,103.72,67549.0,86.5614,86.6448,86.5364,86.5447,67549.0
2017-03-28 12:30:00,103.72,103.74,103.65,103.72,26759.0,86.5447,86.5614,86.4863,86.5447,26759.0
2017-03-28 13:00:00,103.73,103.86,103.73,103.81,41861.0,86.553,86.6615,86.553,86.6198,41861.0
2017-03-28 13:30:00,103.82,104.04,103.77,104.03,95080.0,86.6281,86.8117,86.5864,86.8034,95080.0
2017-03-28 14:00:00,104.01,104.12,103.96,104.09,85870.0,86.7867,86.8785,86.745,86.8534,85870.0
2017-03-28 14:30:00,104.04,104.16,103.98,103.99,102985.0,86.8117,86.9118,86.7616,86.77,102985.0
2017-03-28 15:00:00,103.99,104.08,103.94,104.03,78566.0,86.77,86.8451,86.7283,86.8034,78566.0
2017-03-28 15:30:00,104.03,104.08,103.92,103.92,75292.0,86.8034,86.8451,86.7116,86.7116,75292.0
2017-03-29 09:30:00,103.85,103.87,103.61,103.87,111833.0,86.6532,86.6699,86.4529,86.6699,111833.0
2017-03-29 10:00:00,103.88,103.9,103.77,103.82,124470.0,86.6782,86.6949,86.5864,86.6281,124470.0
2017-03-29 10:30:00,103.84,104.16,103.84,104.1,63477.0,86.6448,86.9118,86.6448,86.8618,63477.0
2017-03-29 11:00:00,104.09,104.11,103.98,104.01,39466.0,86.8534,86.8701,86.7616,86.7867,39466.0
2017-03-29 11:30:00,104.03,104.04,103.83,103.95,55004.0,86.8034,86.8117,86.6365,86.7366,55004.0
2017-03-29 12:00:00,103.94,104.01,103.92,103.97,19729.0,86.7283,86.7867,86.7116,86.7533,19729.0
2017-03-29 12:30:00,103.96,103.96,103.85,103.88,28399.0,86.745,86.745,86.6532,86.6782,28399.0
2017-03-29 13:00:00,103.89,103.99,103.87,103.96,19764.0,86.6865,86.77,86.6699,86.745,19764.0
2017-03-29 13:30:00,103.98,104.02,103.95,104.02,49464.0,86.7616,86.795,86.7366,86.795,49464.0
2017-03-29 14:00:00,104.01,104.03,103.93,104.03,39536.0,86.7867,86.8034,86.7199,86.8034,39536.0
2017-03-29 14:30:00,104.02,104.05,103.96,104.02,61946.0,86.795,86.8201,86.745,86.795,61946.0
2017-03-29 15:00:00,104.02,104.07,103.95,104.02,65085.0,86.795,86.8367,86.7366,86.795,65085.0
2017-03-29 15:30:00,104.0,104.03,103.89,103.95,64850.0,86.7783,86.8034,86.6865,86.7366,64850.0
2017-03-30 09:30:00,103.99,104.09,103.84,104.05,81932.0,86.77,86.8534,86.6448,86.8201,81932.0
2017-03-30 10:00:00,104.04,104.28,104.04,104.22,90318.0,86.8117,87.012,86.8117,86.9619,90318.0
2017-03-30 10:30:00,104.23,104.48,104.23,104.46,53889.0,86.9702,87.1788,86.9702,87.1622,53889.0
2017-03-30 11:00:00,104.48,104.5,104.41,104.47,46442.0,87.1788,87.1955,87.1204,87.1705,46442.0
2017-03-30 11:30:00,104.48,104.51,104.32,104.33,35466.0,87.1788,87.2039,87.0453,87.0537,35466.0
2017-03-30 12:00:00,104.31,104.35,104.29,104.34,37478.0,87.037,87.0704,87.0203,87.062,37478.0
2017-03-30 12:30:00,104.34,104.35,104.18,104.24,44084.0,87.062,87.0704,86.9285,86.9786,44084.0
2017-03-30 13:00:00,104.23,104.4,104.23,104.37,17508.0,86.9702,87.1121,86.9702,87.0871,17508.0
2017-03-30 13:30:00,104.37,104.47,104.36,104.41,22075.0,87.0871,87.1705,87.0787,87.1204,22075.0
2017-03-30 14:00:00,104.42,104.53,104.4,104.51,37214.0,87.1288,87.2206,87.1121,87.2039,37214.0
2017-03-30 14:30:00,104.52,104.55,104.39,104.43,77143.0,87.2122,87.2373,87.1038,87.1371,77143.0
2017-03-30 15:00:00,104.43,104.49,104.43,104.48,20533.0,87.1371,87.1872,87.1371,87.1788,20533.0
2017-03-30 15:30:00,104.49,104.53,104.39,104.45,37127.0,87.1872,87.2206,87.1038,87.1538,37127.0
2017-03-31 09:30:00,104.32,104.32,104.16,104.31,25541.0,87.0453,87.0453,86.9118,87.037,25541.0
2017-03-31 10:00:00,104.28,104.39,104.18,104.2,42980.0,87.012,87.1038,86.9285,86.9452,42980.0
2017-03-31 10:30:00,104.21,104.39,104.21,104.28,29252.0,86.9536,87.1038,86.9536,87.012,29252.0
2017-03-31 11:00:00,104.27,104.34,104.22,104.32,41502.0,87.0036,87.062,86.9619,87.0453,41502.0
2017-03-31 11:30:00,104.32,104.38,104.24,104.26,33932.0,87.0453,87.0954,86.9786,86.9953,33932.0
2017-03-31 12:00:00,104.26,104.36,104.24,104.35,38819.0,86.9953,87.0787,86.9786,87.0704,38819.0
2017-03-31 12:30:00,104.36,104.36,104.25,104.29,14251.0,87.0787,87.0787,86.9869,87.0203,14251.0
2017-03-31 13:00:00,104.28,104.39,104.24,104.39,40223.0,87.012,87.1038,86.9786,87.1038,40223.0
2017-03-31 13:30:00,104.4,104.42,104.28,104.28,28519.0,87.1121,87.1288,87.012,87.012,28519.0
2017-03-31 14:00:00,104.27,104.28,104.1,104.2,29982.0,87.0036,87.012,86.8618,86.9452,29982.0
2017-03-31 14:30:00,104.16,104.23,104.13,104.14,96968.0,86.9118,86.9702,86.8868,86.8952,96968.0
2017-03-31 15:00:00,104.13,104.29,104.13,104.26,93648.0,86.8868,87.0203,86.8868,86.9953,93648.0
2017-03-31 15:30:00,104.25,104.38,104.01,104.02,147383.0,86.9869,87.0954,86.7867,86.795,147383.0
2017-04-03 09:30:00,104.06,104.16,103.91,103.92,139336.0,86.8284,86.9118,86.7032,86.7116,139336.0
2017-04-03 10:00:00,103.93,103.95,103.61,103.82,52550.0,86.7199,86.7366,86.4529,86.6281,52550.0
2017-04-03 10:30:00,103.84,103.85,103.37,103.38,63635.0,86.6448,86.6532,86.2527,86.261,63635.0
2017-04-03 11:00:00,103.38,103.45,103.21,103.34,62515.0,86.261,86.3194,86.1192,86.2276,62515.0
2017-04-03 11:30:00,103.35,103.38,103.16,103.23,34979.0,86.236,86.261,86.0774,86.1358,34979.0
2017-04-03 12:00:00,103.21,103.44,103.07,103.43,59700.0,86.1192,86.3111,86.0023,86.3027,59700.0
2017-04-03 12:30:00,103.42,103.48,103.37,103.48,26356.0,86.2944,86.3444,86.2527,86.3444,26356.0
2017-04-03 13:00:00,103.48,103.56,103.43,103.46,27581.0,86.3444,86.4112,86.3027,86.3278,27581.0
2017-04-03 13:30:00,103.45,103.46,103.35,103.45,25279.0,86.3194,86.3278,86.236,86.3194,25279.0
2017-04-03 14:00:00,103.46,103.48,103.32,103.47,33017.0,86.3278,86.3444,86.2109,86.3361,33017.0
2017-04-03 14:30:00,103.46,103.69,103.46,103.62,53806.0,86.3278,86.5197,86.3278,86.4613,53806.0
2017-04-03 15:00:00,103.62,103.81,103.6,103.75,42402.0,86.4613,86.6198,86.4446,86.5697,42402.0
2017-04-03 15:30:00,103.73,103.82,103.66,103.79,99230.0,86.553,86.6281,86.4946,86.6031,99230.0
2017-04-04 09:30:00,103.57,103.7,103.51,103.62,49894.0,86.4195,86.528,86.3695,86.4613,49894.0
2017-04-04 10:00:00,103.62,103.64,103.37,103.46,46156.0,86.4613,86.4779,86.2527,86.3278,46156.0
2017-04-04 10:30:00,103.54,103.64,103.48,103.55,33898.0,86.3945,86.4779,86.3444,86.4029,33898.0
2017-04-04 11:00:00,103.53,103.81,103.53,103.72,30856.0,86.3862,86.6198,86.3862,86.5447,30856.0
2017-04-04 11:30:00,103.73,103.86,103.68,103.83,24167.0,86.553,86.6615,86.5113,86.6365,24167.0
2017-04-04 12:00:00,103.79,103.83,103.72,103.75,34508.0,86.6031,86.6365,86.5447,86.5697,34508.0
2017-04-04 12:30:00,103.73,103.78,103.63,103.65,17855.0,86.553,86.5948,86.4696,86.4863,17855.0
2017-04-04 13:00:00,103.63,103.75,103.59,103.71,15896.0,86.4696,86.5697,86.4362,86.5364,15896.0
2017-04-04 13:30:00,103.7,103.77,103.69,103.75,15307.0,86.528,86.5864,86.5197,86.5697,15307.0
2017-04-04 14:00:00,103.77,103.87,103.74,103.85,32102.0,86.5864,86.6699,86.5614,86.6532,32102.0
2017-04-04 14:30:00,103.86,103.86,103.74,103.74,42914.0,86.6615,86.6615,86.5614,86.5614,42914.0
2017-04-04 15:00:00,103.73,103.79,103.69,103.72,37977.0,86.553,86.6031,86.5197,86.5447,37977.0
2017-04-04 15:30:00,103.72,103.87,103.72,103.86,122076.0,86.5447,86.6699,86.5447,86.6615,122076.0
2017-04-05 09:30:00,104.3,104.6,104.24,104.6,97396.0,87.0287,87.279,86.9786,87.279,97396.0
2017-04-05 10:00:00,104.57,104.82,104.5,104.72,119535.0,87.2539,87.4625,87.1955,87.3791,119535.0
2017-04-05 10:30:00,104.72,104.72,104.49,104.56,98128.0,87.3791,87.3791,87.1872,87.2456,98128.0
2017-04-05 11:00:00,104.58,104.59,104.22,104.22,76018.0,87.2623,87.2706,86.9619,86.9619,76018.0
2017-04-05 11:30:00,104.23,104.47,104.17,104.36,37024.0,86.9702,87.1705,86.9202,87.0787,37024.0
2017-04-05 12:00:00,104.36,104.48,104.33,104.47,62001.0,87.0787,87.1788,87.0537,87.1705,62001.0
2017-04-05 12:30:00,104.46,104.54,104.45,104.49,55706.0,87.1622,87.2289,87.1538,87.1872,55706.0
2017-04-05 13:00:00,104.5,104.61,104.5,104.56,31601.0,87.1955,87.2873,87.1955,87.2456,31601.0
2017-04-05 13:30:00,104.57,104.63,104.5,104.58,41806.0,87.2539,87.304,87.1955,87.2623,41806.0
2017-04-05 14:00:00,104.54,104.57,104.37,104.44,80606.0,87.2289,87.2539,87.0871,87.1455,80606.0
2017-04-05 14:30:00,104.45,104.46,104.02,104.05,69101.0,87.1538,87.1622,86.795,86.8201,69101.0
2017-04-05 15:00:00,104.04,104.14,103.53,103.68,303432.0,86.8117,86.8952,86.3862,86.5113,303432.0
2017-04-05 15:30:00,103.67,103.67,103.38,103.46,218305.0,86.503,86.503,86.261,86.3278,218305.0
2017-04-06 09:30:00,103.58,103.7,103.27,103.69,367092.0,86.4279,86.528,86.1692,86.5197,367092.0
2017-04-06 10:00:00,103.71,103.83,103.63,103.8,32363.0,86.5364,86.6365,86.4696,86.6115,32363.0
2017-04-06 10:30:00,103.81,103.89,103.62,103.73,57234.0,86.6198,86.6865,86.4613,86.553,57234.0
2017-04-06 11:00:00,103.75,103.96,103.74,103.95,62759.0,86.5697,86.745,86.5614,86.7366,62759.0
2017-04-06 11:30:00,103.94,103.95,103.87,103.92,14796.0,86.7283,86.7366,86.6699,86.7116,14796.0
2017-04-06 12:00:00,103.9,103.96,103.88,103.91,11432.0,86.6949,86.745,86.6782,86.7032,11432.0
2017-04-06 12:30:00,103.92,103.93,103.75,103.84,23434.0,86.7116,86.7199,86.5697,86.6448,23434.0
2017-04-06 13:00:00,103.85,104.11,103.83,104.07,27148.0,86.6532,86.8701,86.6365,86.8367,27148.0
2017-04-06 13:30:00,104.08,104.16,103.99,104.0,112905.0,86.8451,86.9118,86.77,86.7783,112905.0
2017-04-06 14:00:00,104.0,104.04,103.86,103.87,81710.0,86.7783,86.8117,86.6615,86.6699,81710.0
2017-04-06 14:30:00,103.86,103.94,103.62,103.66,40459.0,86.6615,86.7283,86.4613,86.4946,40459.0
2017-04-06 15:00:00,103.69,103.84,103.65,103.8,61592.0,86.5197,86.6448,86.4863,86.6115,61592.0
2017-04-06 15:30:00,103.79,103.89,103.68,103.83,129924.0,86.6031,86.6865,86.5113,86.6365,129924.0
2017-04-07 09:30:00,103.71,103.91,103.46,103.5,96079.0,86.5364,86.7032,86.3278,86.3611,96079.0
2017-04-07 10:00:00,103.46,103.84,103.46,103.84,31686.0,86.3278,86.6448,86.3278,86.6448,31686.0
2017-04-07 10:30:00,103.82,103.86,103.66,103.68,19829.0,86.6281,86.6615,86.4946,86.5113,19829.0
2017-04-07 11:00:00,103.69,103.76,103.56,103.74,27333.0,86.5197,86.5781,86.4112,86.5614,27333.0
2017-04-07 11:30:00,103.68,103.77,103.64,103.74,20564.0,86.5113,86.5864,86.4779,86.5614,20564.0
2017-04-07 12:00:00,103.75,103.85,103.75,103.8,17997.0,86.5697,86.6532,86.5697,86.6115,17997.0
2017-04-07 12:30:00,103.79,103.85,103.74,103.83,24712.0,86.6031,86.6532,86.5614,86.6365,24712.0
2017-04-07 13:00:00,103.83,103.99,103.77,103.98,35015.0,86.6365,86.77,86.5864,86.7616,35015.0
2017-04-07 13:30:00,103.98,104.08,103.92,103.96,43689.0,86.7616,86.8451,86.7116,86.745,43689.0
2017-04-07 14:00:00,103.95,104.04,103.95,103.97,36107.0,86.7366,86.8117,86.7366,86.7533,36107.0
2017-04-07 14:30:00,103.94,103.96,103.78,103.78,46296.0,86.7283,86.745,86.5948,86.5948,46296.0
2017-04-07 15:00:00,103.79,103.87,103.77,103.77,42440.0,86.6031,86.6699,86.5864,86.5864,42440.0
2017-04-07 15:30:00,103.77,103.78,103.65,103.68,72412.0,86.5864,86.5948,86.4863,86.5113,72412.0
2017-04-10 09:30:00,103.81,104.11,103.79,104.11,68742.0,86.6198,86.8701,86.6031,86.8701,68742.0
2017-04-10 10:00:00,104.13,104.19,104.07,104.11,57068.0,86.8868,86.9369,86.8367,86.8701,57068.0
2017-04-10 10:30:00,104.1,104.21,104.02,104.02,66290.0,86.8618,86.9536,86.795,86.795,66290.0
2017-04-10 11:00:00,104.0,104.08,103.97,104.01,17885.0,86.7783,86.8451,86.7533,86.7867,17885.0
2017-04-10 11:30:00,104.01,104.01,103.63,103.73,28731.0,86.7867,86.7867,86.4696,86.553,28731.0
2017-04-10 12:00:00,103.76,103.77,103.51,103.61,33687.0,86.5781,86.5864,86.3695,86.4529,33687.0
2017-04-10 12:30:00,103.6,103.94,103.59,103.93,17709.0,86.4446,86.7283,86.4362,86.7199,17709.0
2017-04-10 13:00:00,103.91,103.98,103.9,103.94,47915.0,86.7032,86.7616,86.6949,86.7283,47915.0
2017-04-10 13:30:00,103.94,104.06,103.93,103.99,30412.0,86.7283,86.8284,86.7199,86.77,30412.0
2017-04-10 14:00:00,103.99,103.99,103.83,103.86,48999.0,86.77,86.77,86.6365,86.6615,48999.0
2017-04-10 14:30:00,103.86,104.05,103.85,104.03,31101.0,86.6615,86.8201,86.6532,86.8034,31101.0
2017-04-10 15:00:00,104.03,104.09,103.83,103.88,62055.0,86.8034,86.8534,86.6365,86.6782,62055.0
2017-04-10 15:30:00,103.87,103.91,103.72,103.78,125088.0,86.6699,86.7032,86.5447,86.5948,125088.0
2017-04-11 09:30:00,103.55,103.65,103.25,103.43,90341.0,86.4029,86.4863,86.1525,86.3027,90341.0
2017-04-11 10:00:00,103.45,103.56,103.24,103.35,56383.0,86.3194,86.4112,86.1442,86.236,56383.0
2017-04-11 10:30:00,103.32,103.33,102.92,103.05,171184.0,86.2109,86.2193,85.8772,85.9856,171184.0
2017-04-11 11:00:00,103.04,103.21,102.98,103.07,72061.0,85.9773,86.1192,85.9272,86.0023,72061.0
2017-04-11 11:30:00,103.08,103.25,103.05,103.19,40111.0,86.0107,86.1525,85.9856,86.1025,40111.0
2017-04-11 12:00:00,103.17,103.44,103.1,103.44,34040.0,86.0858,86.3111,86.0274,86.3111,34040.0
2017-04-11 12:30:00,103.44,103.47,103.35,103.44,178389.0,86.3111,86.3361,86.236,86.3111,178389.0
2017-04-11 13:00:00,103.45,103.61,103.45,103.51,26002.0,86.3194,86.4529,86.3194,86.3695,26002.0
2017-04-11 13:30:00,103.51,103.56,103.36,103.46,63968.0,86.3695,86.4112,86.2443,86.3278,63968.0
2017-04-11 14:00:00,103.46,103.52,103.31,103.48,96760.0,86.3278,86.3778,86.2026,86.3444,96760.0
2017-04-11 14:30:00,103.47,103.65,103.44,103.58,62633.0,86.3361,86.4863,86.3111,86.4279,62633.0
2017-04-11 15:00:00,103.57,103.59,103.35,103.47,152806.0,86.4195,86.4362,86.236,86.3361,152806.0
2017-04-11 15:30:00,103.47,103.71,103.45,103.7,579479.0,86.3361,86.5364,86.3194,86.528,579479.0
2017-04-12 09:30:00,103.61,103.61,103.36,103.5,58134.0,86.4529,86.4529,86.2443,86.3611,58134.0
2017-04-12 10:00:00,103.55,103.65,103.44,103.53,21340.0,86.4029,86.4863,86.3111,86.3862,21340.0
2017-04-12 10:30:00,103.5,103.59,103.28,103.31,29209.0,86.3611,86.4362,86.1776,86.2026,29209.0
2017-04-12 11:00:00,103.33,103.4,103.28,103.32,61114.0,86.2193,86.2777,86.1776,86.2109,61114.0
2017-04-12 11:30:00,103.33,103.34,103.1,103.2,32302.0,86.2193,86.2276,86.0274,86.1108,32302.0
2017-04-12 12:00:00,103.2,103.31,103.17,103.22,46614.0,86.1108,86.2026,86.0858,86.1275,46614.0
2017-04-12 12:30:00,103.21,103.3,103.16,103.19,18097.0,86.1192,86.1942,86.0774,86.1025,18097.0
2017-04-12 13:00:00,103.21,103.37,103.2,103.3,35652.0,86.1192,86.2527,86.1108,86.1942,35652.0
2017-04-12 13:30:00,103.29,103.53,103.26,103.53,47780.0,86.1859,86.3862,86.1609,86.3862,47780.0
2017-04-12 14:00:00,103.54,103.54,103.42,103.46,31448.0,86.3945,86.3945,86.2944,86.3278,31448.0
2017-04-12 14:30:00,103.45,103.48,103.23,103.32,118328.0,86.3194,86.3444,86.1358,86.2109,118328.0
2017-04-12 15:00:00,103.33,103.39,103.18,103.29,100762.0,86.2193,86.2693,86.0941,86.1859,100762.0
2017-04-12 15:30:00,103.32,103.37,103.18,103.29,95036.0,86.2109,86.2527,86.0941,86.1859,95036.0
2017-04-13 09:30:00,103.06,103.27,102.88,103.22,114145.0,85.994,86.1692,85.8438,86.1275,114145.0
2017-04-13 10:00:00,103.22,103.38,103.19,103.21,48306.0,86.1275,86.261,86.1025,86.1192,48306.0
2017-04-13 10:30:00,103.2,103.31,103.17,103.24,25297.0,86.1108,86.2026,86.0858,86.1442,25297.0
2017-04-13 11:00:00,103.24,103.34,103.16,103.25,29488.0,86.1442,86.2276,86.0774,86.1525,29488.0
2017-04-13 11:30:00,103.24,103.3,103.2,103.25,33217.0,86.1442,86.1942,86.1108,86.1525,33217.0
2017-04-13 12:00:00,103.24,103.24,102.89,102.94,50331.0,86.1442,86.1442,85.8521,85.8939,50331.0
2017-04-13 12:30:00,102.96,103.0,102.78,102.85,42381.0,85.9106,85.9439,85.7604,85.8188,42381.0
2017-04-13 13:00:00,102.85,102.86,102.66,102.83,64759.0,85.8188,85.8271,85.6602,85.8021,64759.0
2017-04-13 13:30:00,102.83,102.85,102.63,102.68,695237.0,85.8021,85.8188,85.6352,85.6769,695237.0
2017-04-13 14:00:00,102.68,102.88,102.65,102.85,89010.0,85.6769,85.8438,85.6519,85.8188,89010.0
2017-04-13 14:30:00,102.84,102.91,102.75,102.84,80242.0,85.8104,85.8688,85.7353,85.8104,80242.0
2017-04-13 15:00:00,102.82,102.86,102.57,102.61,66522.0,85.7937,85.8271,85.5851,85.6185,66522.0
2017-04-13 15:30:00,102.6,102.67,102.4,102.4,135798.0,85.6102,85.6686,85.4433,85.4433,135798.0
2017-04-17 09:30:00,102.58,102.67,102.41,102.61,55666.0,85.5935,85.6686,85.4516,85.6185,55666.0
2017-04-17 10:00:00,102.63,102.81,102.6,102.74,62692.0,85.6352,85.7854,85.6102,85.727,62692.0
2017-04-17 10:30:00,102.71,102.79,102.64,102.77,43169.0,85.7019,85.7687,85.6435,85.752,43169.0
2017-04-17 11:00:00,102.78,102.89,102.74,102.89,30065.0,85.7604,85.8521,85.727,85.8521,30065.0
2017-04-17 11:30:00,102.9,102.94,102.78,102.79,19013.0,85.8605,85.8939,85.7604,85.7687,19013.0
2017-04-17 12:00:00,102.77,102.93,102.77,102.89,42873.0,85.752,85.8855,85.752,85.8521,42873.0
2017-04-17 12:30:00,102.87,102.89,102.81,102.86,19906.0,85.8355,85.8521,85.7854,85.8271,19906.0
2017-04-17 13:00:00,102.85,102.92,102.84,102.92,21355.0,85.8188,85.8772,85.8104,85.8772,21355.0
2017-04-17 13:30:00,102.92,102.92,102.84,102.89,18727.0,85.8772,85.8772,85.8104,85.8521,18727.0
2017-04-17 14:00:00,102.88,102.95,102.86,102.92,51271.0,85.8438,85.9022,85.8271,85.8772,51271.0
2017-04-17 14:30:00,102.91,103.03,102.89,102.94,201411.0,85.8688,85.969,85.8521,85.8939,201411.0
2017-04-17 15:00:00,102.94,103.2,102.9,103.18,37536.0,85.8939,86.1108,85.8605,86.0941,37536.0
2017-04-17 15:30:00,103.2,103.28,103.12,103.26,90063.0,86.1108,86.1776,86.0441,86.1609,90063.0
2017-04-18 09:30:00,102.87,103.09,102.73,103.09,66492.0,85.8355,86.019,85.7186,86.019,66492.0
2017-04-18 10:00:00,103.11,103.11,102.79,102.85,43488.0,86.0357,86.0357,85.7687,85.8188,43488.0
2017-04-18 10:30:00,102.82,102.95,102.81,102.9,54618.0,85.7937,85.9022,85.7854,85.8605,54618.0
2017-04-18 11:00:00,102.9,102.97,102.81,102.95,36629.0,85.8605,85.9189,85.7854,85.9022,36629.0
2017-04-18 11:30:00,102.94,102.94,102.53,102.54,27892.0,85.8939,85.8939,85.5518,85.5601,27892.0
2017-04-18 12:00:00,102.52,102.65,102.45,102.64,29014.0,85.5434,85.6519,85.485,85.6435,29014.0
2017-04-18 12:30:00,102.62,102.67,102.56,102.62,23698.0,85.6269,85.6686,85.5768,85.6269,23698.0
2017-04-18 13:00:00,102.63,102.76,102.57,102.76,24228.0,85.6352,85.7437,85.5851,85.7437,24228.0
2017-04-18 13:30:00,102.76,102.89,102.74,102.86,37074.0,85.7437,85.8521,85.727,85.8271,37074.0
2017-04-18 14:00:00,102.9,102.97,102.89,102.94,30726.0,85.8605,85.9189,85.8521,85.8939,30726.0
2017-04-18 14:30:00,102.95,103.01,102.83,102.88,55129.0,85.9022,85.9523,85.8021,85.8438,55129.0
2017-04-18 15:00:00,102.89,102.94,102.8,102.89,45537.0,85.8521,85.8939,85.777,85.8521,45537.0
2017-04-18 15:30:00,102.91,102.99,102.83,102.85,49497.0,85.8688,85.9356,85.8021,85.8188,49497.0
2017-04-19 09:30:00,103.08,103.29,103.07,103.27,65784.0,86.0107,86.1859,86.0023,86.1692,65784.0
2017-04-19 10:00:00,103.27,103.28,103.15,103.17,29811.0,86.1692,86.1776,86.0691,86.0858,29811.0
2017-04-19 10:30:00,103.18,103.18,102.96,103.03,39528.0,86.0941,86.0941,85.9106,85.969,39528.0
2017-04-19 11:00:00,103.04,103.11,103.01,103.11,38912.0,85.9773,86.0357,85.9523,86.0357,38912.0
2017-04-19 11:30:00,103.1,103.11,102.96,102.96,20168.0,86.0274,86.0357,85.9106,85.9106,20168.0
2017-04-19 12:00:00,102.97,102.98,102.8,102.89,31218.0,85.9189,85.9272,85.777,85.8521,31218.0
2017-04-19 12:30:00,102.89,102.94,102.88,102.94,14493.0,85.8521,85.8939,85.8438,85.8939,14493.0
2017-04-19 13:00:00,102.92,102.93,102.74,102.84,38334.0,85.8772,85.8855,85.727,85.8104,38334.0
2017-04-19 13:30:00,102.83,102.86,102.79,102.8,32306.0,85.8021,85.8271,85.7687,85.777,32306.0
2017-04-19 14:00:00,102.83,102.85,102.67,102.75,51275.0,85.8021,85.8188,85.6686,85.7353,51275.0
2017-04-19 14:30:00,102.74,102.79,102.5,102.55,47833.0,85.727,85.7687,85.5267,85.5684,47833.0
2017-04-19 15:00:00,102.55,102.63,102.47,102.47,37760.0,85.5684,85.6352,85.5017,85.5017,37760.0
2017-04-19 15:30:00,102.48,102.54,102.37,102.51,93394.0,85.51,85.5601,85.4182,85.5351,93394.0
2017-04-20 09:30:00,102.63,102.88,102.63,102.7,47721.0,85.6352,85.8438,85.6352,85.6936,47721.0
2017-04-20 10:00:00,102.73,102.94,102.71,102.85,36499.0,85.7186,85.8939,85.7019,85.8188,36499.0
2017-04-20 10:30:00,102.85,102.94,102.79,102.91,53465.0,85.8188,85.8939,85.7687,85.8688,53465.0
2017-04-20 11:00:00,102.92,103.01,102.82,102.99,41233.0,85.8772,85.9523,85.7937,85.9356,41233.0
2017-04-20 11:30:00,102.99,103.19,102.97,103.17,64976.0,85.9356,86.1025,85.9189,86.0858,64976.0
2017-04-20 12:00:00,103.19,103.36,103.17,103.28,40486.0,86.1025,86.2443,86.0858,86.1776,40486.0
2017-04-20 12:30:00,103.28,103.39,103.27,103.3,40698.0,86.1776,86.2693,86.1692,86.1942,40698.0
2017-04-20 13:00:00,103.31,103.36,103.25,103.35,30330.0,86.2026,86.2443,86.1525,86.236,30330.0
2017-04-20 13:30:00,103.35,103.59,103.35,103.54,51567.0,86.236,86.4362,86.236,86.3945,51567.0
2017-04-20 14:00:00,103.55,103.56,103.43,103.51,81308.0,86.4029,86.4112,86.3027,86.3695,81308.0
2017-04-20 14:30:00,103.5,103.54,103.43,103.43,31801.0,86.3611,86.3945,86.3027,86.3027,31801.0
2017-04-20 15:00:00,103.41,103.49,103.33,103.4,50270.0,86.286,86.3528,86.2193,86.2777,50270.0
2017-04-20 15:30:00,103.44,103.51,103.33,103.33,60939.0,86.3111,86.3695,86.2193,86.2193,60939.0
2017-04-21 09:30:00,103.22,103.26,103.1,103.15,79438.0,86.1275,86.1609,86.0274,86.0691,79438.0
2017-04-21 10:00:00,103.19,103.25,103.1,103.18,31111.0,86.1025,86.1525,86.0274,86.0941,31111.0
2017-04-21 10:30:00,103.19,103.19,103.0,103.05,21332.0,86.1025,86.1025,85.9439,85.9856,21332.0
2017-04-21 11:00:00,103.06,103.06,102.9,103.02,35670.0,85.994,85.994,85.8605,85.9606,35670.0
2017-04-21 11:30:00,103.03,103.11,103.0,103.08,18465.0,85.969,86.0357,85.9439,86.0107,18465.0
2017-04-21 12:00:00,103.07,103.07,102.91,102.92,30841.0,86.0023,86.0023,85.8688,85.8772,30841.0
2017-04-21 12:30:00,102.93,102.99,102.92,102.93,43172.0,85.8855,85.9356,85.8772,85.8855,43172.0
2017-04-21 13:00:00,102.94,102.94,102.65,102.76,119893.0,85.8939,85.8939,85.6519,85.7437,119893.0
2017-04-21 13:30:00,102.76,103.01,102.73,103.01,64196.0,85.7437,85.9523,85.7186,85.9523,64196.0
2017-04-21 14:00:00,102.99,103.1,102.93,103.09,56115.0,85.9356,86.0274,85.8855,86.019,56115.0
2017-04-21 14:30:00,103.07,103.12,102.95,103.0,42447.0,86.0023,86.0441,85.9022,85.9439,42447.0
2017-04-21 15:00:00,103.01,103.02,102.82,102.93,40885.0,85.9523,85.9606,85.7937,85.8855,40885.0
2017-04-21 15:30:00,102.92,103.01,102.8,102.81,60750.0,85.8772,85.9523,85.777,85.7854,60750.0
2017-04-24 09:30:00,103.95,104.03,103.83,104.0,80894.0,86.7366,86.8034,86.6365,86.7783,80894.0
2017-04-24 10:00:00,103.98,104.1,103.95,104.01,77874.0,86.7616,86.8618,86.7366,86.7867,77874.0
2017-04-24 10:30:00,104.01,104.03,103.86,103.92,93394.0,86.7867,86.8034,86.6615,86.7116,93394.0
2017-04-24 11:00:00,103.94,103.99,103.76,103.82,81889.0,86.7283,86.77,86.5781,86.6281,81889.0
2017-04-24 11:30:00,103.8,103.87,103.75,103.78,34134.0,86.6115,86.6699,86.5697,86.5948,34134.0
2017-04-24 12:00:00,103.79,103.94,103.79,103.89,18913.0,86.6031,86.7283,86.6031,86.6865,18913.0
2017-04-24 12:30:00,103.9,103.95,103.87,103.91,14182.0,86.6949,86.7366,86.6699,86.7032,14182.0
2017-04-24 13:00:00,103.92,104.04,103.91,104.04,36227.0,86.7116,86.8117,86.7032,86.8117,36227.0
2017-04-24 13:30:00,104.03,104.04,103.97,104.03,32030.0,86.8034,86.8117,86.7533,86.8034,32030.0
2017-04-24 14:00:00,104.04,104.15,103.98,104.08,56569.0,86.8117,86.9035,86.7616,86.8451,56569.0
2017-04-24 14:30:00,104.09,104.13,104.0,104.03,49127.0,86.8534,86.8868,86.7783,86.8034,49127.0
2017-04-24 15:00:00,104.04,104.15,104.03,104.09,92669.0,86.8117,86.9035,86.8034,86.8534,92669.0
2017-04-24 15:30:00,104.09,104.1,103.97,103.98,74536.0,86.8534,86.8618,86.7533,86.7616,74536.0
2017-04-25 09:30:00,104.39,104.66,104.3,104.65,88908.0,87.1038,87.329,87.0287,87.3207,88908.0
2017-04-25 10:00:00,104.65,104.77,104.61,104.65,54153.0,87.3207,87.4208,87.2873,87.3207,54153.0
2017-04-25 10:30:00,104.66,104.66,104.57,104.6,25341.0,87.329,87.329,87.2539,87.279,25341.0
2017-04-25 11:00:00,104.58,104.67,104.57,104.59,41919.0,87.2623,87.3374,87.2539,87.2706,41919.0
2017-04-25 11:30:00,104.58,104.61,104.53,104.6,41895.0,87.2623,87.2873,87.2206,87.279,41895.0
2017-04-25 12:00:00,104.62,104.65,104.59,104.61,23011.0,87.2957,87.3207,87.2706,87.2873,23011.0
2017-04-25 12:30:00,104.6,104.6,104.46,104.51,22234.0,87.279,87.279,87.1622,87.2039,22234.0
2017-04-25 13:00:00,104.51,104.64,104.51,104.58,97149.0,87.2039,87.3124,87.2039,87.2623,97149.0
2017-04-25 13:30:00,104.6,104.65,104.56,104.63,31375.0,87.279,87.3207,87.2456,87.304,31375.0
2017-04-25 14:00:00,104.62,104.73,104.61,104.67,52414.0,87.2957,87.3875,87.2873,87.3374,52414.0
2017-04-25 14:30:00,104.68,104.73,104.62,104.64,48535.0,87.3457,87.3875,87.2957,87.3124,48535.0
2017-04-25 15:00:00,104.64,104.75,104.62,104.7,58675.0,87.3124,87.4041,87.2957,87.3624,58675.0
2017-04-25 15:30:00,104.69,104.7,104.58,104.58,109616.0,87.3541,87.3624,87.2623,87.2623,109616.0
2017-04-26 09:30:00,104.58,104.77,104.56,104.77,56630.0,87.2623,87.4208,87.2456,87.4208,56630.0
2017-04-26 10:00:00,104.76,104.82,104.71,104.79,29121.0,87.4125,87.4625,87.3708,87.4375,29121.0
2017-04-26 10:30:00,104.81,104.94,104.81,104.92,34588.0,87.4542,87.5627,87.4542,87.546,34588.0
2017-04-26 11:00:00,104.9,105.18,104.85,105.17,70781.0,87.5293,87.7629,87.4876,87.7546,70781.0
2017-04-26 11:30:00,105.13,105.14,104.76,104.86,35521.0,87.7212,87.7296,87.4125,87.4959,35521.0
2017-04-26 12:00:00,104.83,104.99,104.81,104.92,25674.0,87.4709,87.6044,87.4542,87.546,25674.0
2017-04-26 12:30:00,104.9,105.1,104.89,105.1,18877.0,87.5293,87.6962,87.521,87.6962,18877.0
2017-04-26 13:00:00,105.07,105.12,104.99,104.99,20747.0,87.6711,87.7129,87.6044,87.6044,20747.0
2017-04-26 13:30:00,104.96,105.14,104.84,104.94,46629.0,87.5794,87.7296,87.4792,87.5627,46629.0
2017-04-26 14:00:00,104.93,104.98,104.83,104.91,39314.0,87.5543,87.5961,87.4709,87.5376,39314.0
2017-04-26 14:30:00,104.92,105.01,104.92,104.94,59125.0,87.546,87.6211,87.546,87.5627,59125.0
2017-04-26 15:00:00,104.92,105.0,104.88,104.91,18116.0,87.546,87.6127,87.5126,87.5376,18116.0
2017-04-26 15:30:00,104.92,104.93,104.55,104.58,61117.0,87.546,87.5543,87.2373,87.2623,61117.0
2017-04-27 09:30:00,104.66,104.66,104.41,104.46,55725.0,87.329,87.329,87.1204,87.1622,55725.0
2017-04-27 10:00:00,104.46,104.49,104.31,104.32,30928.0,87.1622,87.1872,87.037,87.0453,30928.0
2017-04-27 10:30:00,104.33,104.37,104.09,104.17,41239.0,87.0537,87.0871,86.8534,86.9202,41239.0
2017-04-27 11:00:00,104.18,104.26,104.16,104.18,37652.0,86.9285,86.9953,86.9118,86.9285,37652.0
2017-04-27 11:30:00,104.19,104.22,104.06,104.14,24130.0,86.9369,86.9619,86.8284,86.8952,24130.0
2017-04-27 12:00:00,104.13,104.23,104.13,104.19,18650.0,86.8868,86.9702,86.8868,86.9369,18650.0
2017-04-27 12:30:00,104.18,104.57,104.18,104.57,61009.0,86.9285,87.2539,86.9285,87.2539,61009.0
2017-04-27 13:00:00,104.57,104.58,104.46,104.5,28964.0,87.2539,87.2623,87.1622,87.1955,28964.0
2017-04-27 13:30:00,104.5,104.5,104.43,104.45,15470.0,87.1955,87.1955,87.1371,87.1538,15470.0
2017-04-27 14:00:00,104.46,104.47,104.41,104.44,31054.0,87.1622,87.1705,87.1204,87.1455,31054.0
2017-04-27 14:30:00,104.47,104.53,104.46,104.47,29179.0,87.1705,87.2206,87.1622,87.1705,29179.0
2017-04-27 15:00:00,104.47,104.47,104.35,104.43,57477.0,87.1705,87.1705,87.0704,87.1371,57477.0
2017-04-27 15:30:00,104.42,104.45,104.33,104.41,56997.0,87.1288,87.1538,87.0537,87.1204,56997.0
2017-04-28 09:30:00,104.53,104.53,104.17,104.31,61282.0,87.2206,87.2206,86.9202,87.037,61282.0
2017-04-28 10:00:00,104.29,104.31,104.07,104.14,28499.0,87.0203,87.037,86.8367,86.8952,28499.0
2017-04-28 10:30:00,104.15,104.21,104.11,104.13,25054.0,86.9035,86.9536,86.8701,86.8868,25054.0
2017-04-28 11:00:00,104.18,104.18,104.04,104.08,24039.0,86.9285,86.9285,86.8117,86.8451,24039.0
2017-04-28 11:30:00,104.08,104.08,103.98,104.01,16640.0,86.8451,86.8451,86.7616,86.7867,16640.0
2017-04-28 12:00:00,104.02,104.09,104.02,104.07,21791.0,86.795,86.8534,86.795,86.8367,21791.0
2017-04-28 12:30:00,104.06,104.06,103.99,104.0,11771.0,86.8284,86.8284,86.77,86.7783,11771.0
2017-04-28 13:00:00,104.02,104.04,103.92,104.03,18389.0,86.795,86.8117,86.7116,86.8034,18389.0
2017-04-28 13:30:00,104.01,104.05,103.96,103.98,19542.0,86.7867,86.8201,86.745,86.7616,19542.0
2017-04-28 14:00:00,103.97,104.04,103.93,103.96,21868.0,86.7533,86.8117,86.7199,86.745,21868.0
2017-04-28 14:30:00,103.97,104.0,103.96,103.96,57128.0,86.7533,86.7783,86.745,86.745,57128.0
2017-04-28 15:00:00,103.96,104.04,103.94,103.97,22671.0,86.745,86.8117,86.7283,86.7533,22671.0
2017-04-28 15:30:00,103.98,104.0,103.89,103.93,52626.0,86.7616,86.7783,86.6865,86.7199,52626.0
2017-05-01 09:30:00,104.12,104.17,103.94,103.96,71560.0,86.8785,86.9202,86.7283,86.745,71560.0
2017-05-01 10:00:00,103.95,103.95,103.83,103.91,51470.0,86.7366,86.7366,86.6365,86.7032,51470.0
2017-05-01 10:30:00,103.89,104.12,103.89,104.12,53676.0,86.6865,86.8785,86.6865,86.8785,53676.0
2017-05-01 11:00:00,104.1,104.12,104.03,104.03,17834.0,86.8618,86.8785,86.8034,86.8034,17834.0
2017-05-01 11:30:00,104.05,104.13,104.0,104.06,48252.0,86.8201,86.8868,86.7783,86.8284,48252.0
2017-05-01 12:00:00,104.09,104.14,104.06,104.09,26903.0,86.8534,86.8952,86.8284,86.8534,26903.0
2017-05-01 12:30:00,104.09,104.12,103.76,103.94,76794.0,86.8534,86.8785,86.5781,86.7283,76794.0
2017-05-01 13:00:00,103.94,104.03,103.89,104.01,27594.0,86.7283,86.8034,86.6865,86.7867,27594.0
2017-05-01 13:30:00,104.0,104.15,103.99,104.15,26302.0,86.7783,86.9035,86.77,86.9035,26302.0
2017-05-01 14:00:00,104.19,104.25,104.14,104.18,66907.0,86.9369,86.9869,86.8952,86.9285,66907.0
2017-05-01 14:30:00,104.15,104.18,104.06,104.11,56248.0,86.9035,86.9285,86.8284,86.8701,56248.0
2017-05-01 15:00:00,104.11,104.15,104.05,104.07,43557.0,86.8701,86.9035,86.8201,86.8367,43557.0
2017-05-01 15:30:00,104.08,104.16,103.94,103.95,248958.0,86.8451,86.9118,86.7283,86.7366,248958.0
2017-05-02 09:30:00,104.0,104.07,103.72,103.72,100840.0,86.7783,86.8367,86.5447,86.5447,100840.0
2017-05-02 10:00:00,103.69,103.79,103.67,103.72,60084.0,86.5197,86.6031,86.503,86.5447,60084.0
2017-05-02 10:30:00,103.73,103.76,103.68,103.69,42696.0,86.553,86.5781,86.5113,86.5197,42696.0
2017-05-02 11:00:00,103.69,103.72,103.64,103.68,58855.0,86.5197,86.5447,86.4779,86.5113,58855.0
2017-05-02 11:30:00,103.67,103.73,103.65,103.7,18756.0,86.503,86.553,86.4863,86.528,18756.0
2017-05-02 12:00:00,103.7,103.85,103.7,103.83,22957.0,86.528,86.6532,86.528,86.6365,22957.0
2017-05-02 12:30:00,103.83,103.88,103.83,103.87,36777.0,86.6365,86.6782,86.6365,86.6699,36777.0
2017-05-02 13:00:00,103.86,103.89,103.82,103.85,20774.0,86.6615,86.6865,86.6281,86.6532,20774.0
2017-05-02 13:30:00,103.85,103.87,103.78,103.78,24945.0,86.6532,86.6699,86.5948,86.5948,24945.0
2017-05-02 14:00:00,103.78,103.84,103.75,103.76,23574.0,86.5948,86.6448,86.5697,86.5781,23574.0
2017-05-02 14:30:00,103.76,103.78,103.66,103.7,38584.0,86.5781,86.5948,86.4946,86.528,38584.0
2017-05-02 15:00:00,103.7,103.76,103.67,103.74,30238.0,86.528,86.5781,86.503,86.5614,30238.0
2017-05-02 15:30:00,103.74,103.85,103.71,103.85,69378.0,86.5614,86.6532,86.5364,86.6532,69378.0
2017-05-03 09:30:00,103.74,103.92,103.64,103.85,58836.0,86.5614,86.7116,86.4779,86.6532,58836.0
2017-05-03 10:00:00,103.87,103.92,103.74,103.91,55994.0,86.6699,86.7116,86.5614,86.7032,55994.0
2017-05-03 10:30:00,103.89,103.89,103.6,103.67,47878.0,86.6865,86.6865,86.4446,86.503,47878.0
2017-05-03 11:00:00,103.67,103.84,103.67,103.8,46519.0,86.503,86.6448,86.503,86.6115,46519.0
2017-05-03 11:30:00,103.81,103.92,103.77,103.9,26588.0,86.6198,86.7116,86.5864,86.6949,26588.0
2017-05-03 12:00:00,103.9,103.93,103.84,103.86,16259.0,86.6949,86.7199,86.6448,86.6615,16259.0
2017-05-03 12:30:00,103.87,103.88,103.78,103.81,17671.0,86.6699,86.6782,86.5948,86.6198,17671.0
2017-05-03 13:00:00,103.84,103.84,103.74,103.75,11557.0,86.6448,86.6448,86.5614,86.5697,11557.0
2017-05-03 13:30:00,103.77,103.82,103.74,103.81,37052.0,86.5864,86.6281,86.5614,86.6198,37052.0
2017-05-03 14:00:00,103.82,104.01,103.77,103.84,74488.0,86.6281,86.7867,86.5864,86.6448,74488.0
2017-05-03 14:30:00,103.86,104.0,103.82,103.98,15129.0,86.6615,86.7783,86.6281,86.7616,15129.0
2017-05-03 15:00:00,103.99,104.06,103.91,103.95,34648.0,86.77,86.8284,86.7032,86.7366,34648.0
2017-05-03 15:30:00,103.95,104.06,103.94,103.97,43471.0,86.7366,86.8284,86.7283,86.7533,43471.0
2017-05-04 09:30:00,104.14,104.22,103.94,104.01,89402.0,86.8952,86.9619,86.7283,86.7867,89402.0
2017-05-04 10:00:00,104.01,104.18,103.98,104.15,52063.0,86.7867,86.9285,86.7616,86.9035,52063.0
2017-05-04 10:30:00,104.14,104.18,103.93,104.02,35106.0,86.8952,86.9285,86.7199,86.795,35106.0
2017-05-04 11:00:00,104.01,104.06,103.98,104.0,22815.0,86.7867,86.8284,86.7616,86.7783,22815.0
2017-05-04 11:30:00,104.02,104.1,103.93,103.93,24033.0,86.795,86.8618,86.7199,86.7199,24033.0
2017-05-04 12:00:00,103.92,103.95,103.61,103.75,118493.0,86.7116,86.7366,86.4529,86.5697,118493.0
2017-05-04 12:30:00,103.75,103.93,103.71,103.91,16783.0,86.5697,86.7199,86.5364,86.7032,16783.0
2017-05-04 13:00:00,103.9,103.94,103.81,103.82,22829.0,86.6949,86.7283,86.6198,86.6281,22829.0
2017-05-04 13:30:00,103.82,103.94,103.77,103.89,23639.0,86.6281,86.7283,86.5864,86.6865,23639.0
2017-05-04 14:00:00,103.91,103.98,103.75,103.92,44576.0,86.7032,86.7616,86.5697,86.7116,44576.0
2017-05-04 14:30:00,103.91,104.01,103.84,103.88,73420.0,86.7032,86.7867,86.6448,86.6782,73420.0
2017-05-04 15:00:00,103.86,103.95,103.83,103.91,22658.0,86.6615,86.7366,86.6365,86.7032,22658.0
2017-05-04 15:30:00,103.92,104.0,103.89,103.97,57461.0,86.7116,86.7783,86.6865,86.7533,57461.0
2017-05-05 09:30:00,104.14,104.27,104.01,104.05,99917.0,86.8952,87.0036,86.7867,86.8201,99917.0
2017-05-05 10:00:00,104.04,104.17,104.02,104.08,45312.0,86.8117,86.9202,86.795,86.8451,45312.0
2017-05-05 10:30:00,104.09,104.12,104.01,104.11,27830.0,86.8534,86.8785,86.7867,86.8701,27830.0
2017-05-05 11:00:00,104.11,104.16,104.06,104.07,38957.0,86.8701,86.9118,86.8284,86.8367,38957.0
2017-05-05 11:30:00,104.09,104.17,104.05,104.17,16581.0,86.8534,86.9202,86.8201,86.9202,16581.0
2017-05-05 12:00:00,104.17,104.18,104.05,104.05,7289.0,86.9202,86.9285,86.8201,86.8201,7289.0
2017-05-05 12:30:00,104.04,104.05,103.99,104.05,11094.0,86.8117,86.8201,86.77,86.8201,11094.0
2017-05-05 13:00:00,104.05,104.08,104.0,104.05,87733.0,86.8201,86.8451,86.7783,86.8201,87733.0
2017-05-05 13:30:00,104.05,104.12,104.04,104.11,17153.0,86.8201,86.8785,86.8117,86.8701,17153.0
2017-05-05 14:00:00,104.11,104.19,104.11,104.14,21046.0,86.8701,86.9369,86.8701,86.8952,21046.0
2017-05-05 14:30:00,104.14,104.28,104.13,104.23,41907.0,86.8952,87.012,86.8868,86.9702,41907.0
2017-05-05 15:00:00,104.22,104.31,104.19,104.29,49055.0,86.9619,87.037,86.9369,87.0203,49055.0
2017-05-05 15:30:00,104.3,104.42,104.29,104.42,47759.0,87.0287,87.1288,87.0203,87.1288,47759.0
2017-05-08 09:30:00,104.42,104.49,104.26,104.32,108497.0,87.1288,87.1872,86.9953,87.0453,108497.0
2017-05-08 10:00:00,104.32,104.38,104.27,104.28,33664.0,87.0453,87.0954,87.0036,87.012,33664.0
2017-05-08 10:30:00,104.28,104.37,104.23,104.25,33025.0,87.012,87.0871,86.9702,86.9869,33025.0
2017-05-08 11:00:00,104.26,104.29,104.16,104.19,12213.0,86.9953,87.0203,86.9118,86.9369,12213.0
2017-05-08 11:30:00,104.2,104.29,104.2,104.27,20636.0,86.9452,87.0203,86.9452,87.0036,20636.0
2017-05-08 12:00:00,104.27,104.28,104.19,104.2,12734.0,87.0036,87.012,86.9369,86.9452,12734.0
2017-05-08 12:30:00,104.19,104.31,104.19,104.28,24621.0,86.9369,87.037,86.9369,87.012,24621.0
2017-05-08 13:00:00,104.29,104.34,104.27,104.31,12654.0,87.0203,87.062,87.0036,87.037,12654.0
2017-05-08 13:30:00,104.31,104.34,104.29,104.34,22184.0,87.037,87.062,87.0203,87.062,22184.0
2017-05-08 14:00:00,104.33,104.34,104.25,104.28,33164.0,87.0537,87.062,86.9869,87.012,33164.0
2017-05-08 14:30:00,104.28,104.29,104.24,104.27,25882.0,87.012,87.0203,86.9786,87.0036,25882.0
2017-05-08 15:00:00,104.27,104.29,104.24,104.26,26870.0,87.0036,87.0203,86.9786,86.9953,26870.0
2017-05-08 15:30:00,104.27,104.31,104.19,104.31,45134.0,87.0036,87.037,86.9369,87.037,45134.0
2017-05-09 09:30:00,104.42,104.46,104.32,104.39,58137.0,87.1288,87.1622,87.0453,87.1038,58137.0
2017-05-09 10:00:00,104.39,104.46,104.36,104.44,56624.0,87.1038,87.1622,87.0787,87.1455,56624.0
2017-05-09 10:30:00,104.42,104.42,104.3,104.34,26613.0,87.1288,87.1288,87.0287,87.062,26613.0
2017-05-09 11:00:00,104.34,104.35,104.22,104.25,18080.0,87.062,87.0704,86.9619,86.9869,18080.0
2017-05-09 11:30:00,104.26,104.38,104.24,104.36,46027.0,86.9953,87.0954,86.9786,87.0787,46027.0
2017-05-09 12:00:00,104.37,104.38,104.23,104.25,40422.0,87.0871,87.0954,86.9702,86.9869,40422.0
2017-05-09 12:30:00,104.24,104.24,104.14,104.16,16233.0,86.9786,86.9786,86.8952,86.9118,16233.0
2017-05-09 13:00:00,104.16,104.21,104.06,104.07,11903.0,86.9118,86.9536,86.8284,86.8367,11903.0
2017-05-09 13:30:00,104.06,104.2,104.06,104.19,108141.0,86.8284,86.9452,86.8284,86.9369,108141.0
2017-05-09 14:00:00,104.2,104.2,104.08,104.08,23355.0,86.9452,86.9452,86.8451,86.8451,23355.0
2017-05-09 14:30:00,104.08,104.15,104.08,104.14,39034.0,86.8451,86.9035,86.8451,86.8952,39034.0
2017-05-09 15:00:00,104.14,104.18,104.12,104.13,33874.0,86.8952,86.9285,86.8785,86.8868,33874.0
2017-05-09 15:30:00,104.12,104.12,103.81,103.99,88309.0,86.8785,86.8785,86.6198,86.77,88309.0
2017-05-10 09:30:00,103.89,104.04,103.85,104.01,87452.0,86.6865,86.8117,86.6532,86.7867,87452.0
2017-05-10 10:00:00,104.01,104.1,103.92,103.93,38304.0,86.7867,86.8618,86.7116,86.7199,38304.0
2017-05-10 10:30:00,103.94,104.08,103.93,104.06,31735.0,86.7283,86.8451,86.7199,86.8284,31735.0
2017-05-10 11:00:00,104.06,104.21,104.05,104.19,143374.0,86.8284,86.9536,86.8201,86.9369,143374.0
2017-05-10 11:30:00,104.19,104.22,104.14,104.16,27975.0,86.9369,86.9619,86.8952,86.9118,27975.0
2017-05-10 12:00:00,104.16,104.19,104.13,104.14,33872.0,86.9118,86.9369,86.8868,86.8952,33872.0
2017-05-10 12:30:00,104.13,104.16,104.11,104.15,28820.0,86.8868,86.9118,86.8701,86.9035,28820.0
2017-05-10 13:00:00,104.16,104.22,104.13,104.17,33329.0,86.9118,86.9619,86.8868,86.9202,33329.0
2017-05-10 13:30:00,104.15,104.18,104.12,104.16,33679.0,86.9035,86.9285,86.8785,86.9118,33679.0
2017-05-10 14:00:00,104.13,104.15,104.08,104.1,25992.0,86.8868,86.9035,86.8451,86.8618,25992.0
2017-05-10 14:30:00,104.08,104.19,104.08,104.18,50699.0,86.8451,86.9369,86.8451,86.9285,50699.0
2017-05-10 15:00:00,104.18,104.21,104.13,104.14,57818.0,86.9285,86.9536,86.8868,86.8952,57818.0
2017-05-10 15:30:00,104.14,104.2,104.1,104.18,29896.0,86.8952,86.9452,86.8618,86.9285,29896.0
2017-05-11 09:30:00,104.0,104.09,103.53,103.63,131080.0,86.7783,86.8534,86.3862,86.4696,131080.0
2017-05-11 10:00:00,103.62,103.7,103.43,103.52,55811.0,86.4613,86.528,86.3027,86.3778,55811.0
2017-05-11 10:30:00,103.52,103.66,103.43,103.66,60681.0,86.3778,86.4946,86.3027,86.4946,60681.0
2017-05-11 11:00:00,103.67,103.8,103.67,103.73,61666.0,86.503,86.6115,86.503,86.553,61666.0
2017-05-11 11:30:00,103.72,103.76,103.69,103.69,25241.0,86.5447,86.5781,86.5197,86.5197,25241.0
2017-05-11 12:00:00,103.73,103.88,103.71,103.84,19561.0,86.553,86.6782,86.5364,86.6448,19561.0
2017-05-11 12:30:00,103.86,103.9,103.82,103.82,19483.0,86.6615,86.6949,86.6281,86.6281,19483.0
2017-05-11 13:00:00,103.81,103.92,103.8,103.85,14793.0,86.6198,86.7116,86.6115,86.6532,14793.0
2017-05-11 13:30:00,103.81,103.92,103.8,103.91,10321.0,86.6198,86.7116,86.6115,86.7032,10321.0
2017-05-11 14:00:00,103.92,104.04,103.83,103.98,71792.0,86.7116,86.8117,86.6365,86.7616,71792.0
2017-05-11 14:30:00,103.99,103.99,103.88,103.9,24550.0,86.77,86.77,86.6782,86.6949,24550.0
2017-05-11 15:00:00,103.92,103.98,103.9,103.92,16813.0,86.7116,86.7616,86.6949,86.7116,16813.0
2017-05-11 15:30:00,103.9,103.98,103.88,103.94,99747.0,86.6949,86.7616,86.6782,86.7283,99747.0
2017-05-12 09:30:00,103.75,103.75,103.56,103.6,70560.0,86.5697,86.5697,86.4112,86.4446,70560.0
2017-05-12 10:00:00,103.61,103.64,103.41,103.45,48837.0,86.4529,86.4779,86.286,86.3194,48837.0
2017-05-12 10:30:00,103.43,103.5,103.41,103.44,17502.0,86.3027,86.3611,86.286,86.3111,17502.0
2017-05-12 11:00:00,103.45,103.54,103.43,103.52,12016.0,86.3194,86.3945,86.3027,86.3778,12016.0
2017-05-12 11:30:00,103.53,103.63,103.53,103.53,62351.0,86.3862,86.4696,86.3862,86.3862,62351.0
2017-05-12 12:00:00,103.53,103.54,103.5,103.54,5893.0,86.3862,86.3945,86.3611,86.3945,5893.0
2017-05-12 12:30:00,103.51,103.53,103.46,103.47,7197.0,86.3695,86.3862,86.3278,86.3361,7197.0
2017-05-12 13:00:00,103.46,103.47,103.42,103.44,12020.0,86.3278,86.3361,86.2944,86.3111,12020.0
2017-05-12 13:30:00,103.43,103.48,103.4,103.48,23394.0,86.3027,86.3444,86.2777,86.3444,23394.0
2017-05-12 14:00:00,103.48,103.51,103.44,103.47,20787.0,86.3444,86.3695,86.3111,86.3361,20787.0
2017-05-12 14:30:00,103.45,103.57,103.45,103.52,48345.0,86.3194,86.4195,86.3194,86.3778,48345.0
2017-05-12 15:00:00,103.53,103.56,103.47,103.47,29777.0,86.3862,86.4112,86.3361,86.3361,29777.0
2017-05-12 15:30:00,103.47,103.55,103.43,103.55,42318.0,86.3361,86.4029,86.3027,86.4029,42318.0
2017-05-15 09:30:00,103.86,104.13,103.81,104.12,42140.0,86.6615,86.8868,86.6198,86.8785,42140.0
2017-05-15 10:00:00,104.12,104.27,104.12,104.21,27429.0,86.8785,87.0036,86.8785,86.9536,27429.0
2017-05-15 10:30:00,104.22,104.28,104.19,104.26,16764.0,86.9619,87.012,86.9369,86.9953,16764.0
2017-05-15 11:00:00,104.27,104.31,104.23,104.26,22211.0,87.0036,87.037,86.9702,86.9953,22211.0
2017-05-15 11:30:00,104.25,104.28,104.18,104.23,16815.0,86.9869,87.012,86.9285,86.9702,16815.0
2017-05-15 12:00:00,104.24,104.25,104.19,104.2,12770.0,86.9786,86.9869,86.9369,86.9452,12770.0
2017-05-15 12:30:00,104.2,104.24,104.17,104.2,17307.0,86.9452,86.9786,86.9202,86.9452,17307.0
2017-05-15 13:00:00,104.19,104.24,104.16,104.24,16088.0,86.9369,86.9786,86.9118,86.9786,16088.0
2017-05-15 13:30:00,104.24,104.28,104.22,104.24,29022.0,86.9786,87.012,86.9619,86.9786,29022.0
2017-05-15 14:00:00,104.23,104.24,104.05,104.06,21618.0,86.9702,86.9786,86.8201,86.8284,21618.0
2017-05-15 14:30:00,104.08,104.09,104.03,104.04,31527.0,86.8451,86.8534,86.8034,86.8117,31527.0
2017-05-15 15:00:00,104.04,104.1,104.03,104.08,58069.0,86.8117,86.8618,86.8034,86.8451,58069.0
2017-05-15 15:30:00,104.08,104.2,104.06,104.15,32267.0,86.8451,86.9452,86.8284,86.9035,32267.0
2017-05-16 09:30:00,104.28,104.34,104.12,104.2,72923.0,87.012,87.062,86.8785,86.9452,72923.0
2017-05-16 10:00:00,104.19,104.2,103.98,104.01,39156.0,86.9369,86.9452,86.7616,86.7867,39156.0
2017-05-16 10:30:00,104.03,104.05,103.83,103.87,468962.0,86.8034,86.8201,86.6365,86.6699,468962.0
2017-05-16 11:00:00,103.88,104.02,103.85,104.0,49481.0,86.6782,86.795,86.6532,86.7783,49481.0
2017-05-16 11:30:00,103.98,104.08,103.92,104.04,143089.0,86.7616,86.8451,86.7116,86.8117,143089.0
2017-05-16 12:00:00,104.04,104.07,103.97,104.05,474747.0,86.8117,86.8367,86.7533,86.8201,474747.0
2017-05-16 12:30:00,104.04,104.04,103.98,104.0,417431.0,86.8117,86.8117,86.7616,86.7783,417431.0
2017-05-16 13:00:00,103.98,103.98,103.92,103.93,29925.0,86.7616,86.7616,86.7116,86.7199,29925.0
2017-05-16 13:30:00,103.94,103.99,103.89,103.91,30254.0,86.7283,86.77,86.6865,86.7032,30254.0
2017-05-16 14:00:00,103.91,103.94,103.85,103.88,35669.0,86.7032,86.7283,86.6532,86.6782,35669.0
2017-05-16 14:30:00,103.87,103.9,103.85,103.85,20314.0,86.6699,86.6949,86.6532,86.6532,20314.0
2017-05-16 15:00:00,103.85,103.97,103.85,103.96,139236.0,86.6532,86.7533,86.6532,86.745,139236.0
2017-05-16 15:30:00,103.96,104.0,103.91,103.94,41475.0,86.745,86.7783,86.7032,86.7283,41475.0
2017-05-17 09:30:00,103.07,103.23,102.77,102.81,153215.0,86.0023,86.1358,85.752,85.7854,153215.0
2017-05-17 10:00:00,102.78,102.9,102.71,102.77,61939.0,85.7604,85.8605,85.7019,85.752,61939.0
2017-05-17 10:30:00,102.76,102.9,102.56,102.56,76487.0,85.7437,85.8605,85.5768,85.5768,76487.0
2017-05-17 11:00:00,102.58,102.89,102.58,102.85,55982.0,85.5935,85.8521,85.5935,85.8188,55982.0
2017-05-17 11:30:00,102.85,102.94,102.77,102.91,23701.0,85.8188,85.8939,85.752,85.8688,23701.0
2017-05-17 12:00:00,102.9,102.9,102.69,102.69,37946.0,85.8605,85.8605,85.6853,85.6853,37946.0
2017-05-17 12:30:00,102.69,102.84,102.64,102.84,16775.0,85.6853,85.8104,85.6435,85.8104,16775.0
2017-05-17 13:00:00,102.82,102.82,102.62,102.67,25169.0,85.7937,85.7937,85.6269,85.6686,25169.0
2017-05-17 13:30:00,102.65,102.68,102.46,102.5,224805.0,85.6519,85.6769,85.4933,85.5267,224805.0
2017-05-17 14:00:00,102.5,102.6,102.27,102.3,366674.0,85.5267,85.6102,85.3348,85.3598,366674.0
2017-05-17 14:30:00,102.31,102.4,102.14,102.37,119277.0,85.3682,85.4433,85.2263,85.4182,119277.0
2017-05-17 15:00:00,102.35,102.55,102.29,102.41,141674.0,85.4016,85.5684,85.3515,85.4516,141674.0
2017-05-17 15:30:00,102.4,102.51,102.11,102.15,197025.0,85.4433,85.5351,85.2013,85.2347,197025.0
2017-05-18 09:30:00,101.93,102.18,101.78,101.8,108534.0,85.0511,85.2597,84.9259,84.9426,108534.0
2017-05-18 10:00:00,101.8,102.37,101.8,102.34,81128.0,84.9426,85.4182,84.9426,85.3932,81128.0
2017-05-18 10:30:00,102.34,102.43,102.15,102.23,38684.0,85.3932,85.4683,85.2347,85.3014,38684.0
2017-05-18 11:00:00,102.28,102.34,102.2,102.22,61122.0,85.3432,85.3932,85.2764,85.2931,61122.0
2017-05-18 11:30:00,102.24,102.3,102.05,102.08,17485.0,85.3098,85.3598,85.1512,85.1763,17485.0
2017-05-18 12:00:00,102.07,102.16,101.97,102.16,22368.0,85.1679,85.243,85.0845,85.243,22368.0
2017-05-18 12:30:00,102.11,102.25,102.03,102.13,23757.0,85.2013,85.3181,85.1346,85.218,23757.0
2017-05-18 13:00:00,102.15,102.17,102.0,102.02,29607.0,85.2347,85.2514,85.1095,85.1262,29607.0
2017-05-18 13:30:00,102.04,102.31,101.98,102.25,51379.0,85.1429,85.3682,85.0928,85.3181,51379.0
2017-05-18 14:00:00,102.25,102.6,102.25,102.55,72022.0,85.3181,85.6102,85.3181,85.5684,72022.0
2017-05-18 14:30:00,102.57,102.72,102.48,102.49,36485.0,85.5851,85.7103,85.51,85.5184,36485.0
2017-05-18 15:00:00,102.49,102.55,102.35,102.41,70841.0,85.5184,85.5684,85.4016,85.4516,70841.0
2017-05-18 15:30:00,102.41,102.52,102.22,102.24,137060.0,85.4516,85.5434,85.2931,85.3098,137060.0
2017-05-19 09:30:00,102.57,102.88,102.49,102.84,64256.0,85.5851,85.8438,85.5184,85.8104,64256.0
2017-05-19 10:00:00,102.88,103.07,102.85,103.04,25077.0,85.8438,86.0023,85.8188,85.9773,25077.0
2017-05-19 10:30:00,103.06,103.07,102.93,103.06,19034.0,85.994,86.0023,85.8855,85.994,19034.0
2017-05-19 11:00:00,103.08,103.1,103.0,103.07,22305.0,86.0107,86.0274,85.9439,86.0023,22305.0
2017-05-19 11:30:00,103.08,103.12,103.01,103.11,16909.0,86.0107,86.0441,85.9523,86.0357,16909.0
2017-05-19 12:00:00,103.15,103.21,103.13,103.2,46340.0,86.0691,86.1192,86.0524,86.1108,46340.0
2017-05-19 12:30:00,103.2,103.32,103.19,103.29,329030.0,86.1108,86.2109,86.1025,86.1859,329030.0
2017-05-19 13:00:00,103.26,103.26,103.15,103.22,186214.0,86.1609,86.1609,86.0691,86.1275,186214.0
2017-05-19 13:30:00,103.21,103.26,103.17,103.26,31209.0,86.1192,86.1609,86.0858,86.1609,31209.0
2017-05-19 14:00:00,103.25,103.3,103.22,103.27,169952.0,86.1525,86.1942,86.1275,86.1692,169952.0
2017-05-19 14:30:00,103.26,103.39,103.26,103.28,451120.0,86.1609,86.2693,86.1609,86.1776,451120.0
2017-05-19 15:00:00,103.29,103.29,102.97,102.98,140558.0,86.1859,86.1859,85.9189,85.9272,140558.0
2017-05-19 15:30:00,102.97,103.04,102.91,103.02,120295.0,85.9189,85.9773,85.8688,85.9606,120295.0
2017-05-22 09:30:00,103.29,103.44,103.11,103.37,58033.0,86.1859,86.3111,86.0357,86.2527,58033.0
2017-05-22 10:00:00,103.37,103.45,103.22,103.26,17275.0,86.2527,86.3194,86.1275,86.1609,17275.0
2017-05-22 10:30:00,103.27,103.29,103.1,103.16,23605.0,86.1692,86.1859,86.0274,86.0774,23605.0
2017-05-22 11:00:00,103.16,103.26,103.11,103.24,20319.0,86.0774,86.1609,86.0357,86.1442,20319.0
2017-05-22 11:30:00,103.27,103.32,103.22,103.32,10497.0,86.1692,86.2109,86.1275,86.2109,10497.0
2017-05-22 12:00:00,103.31,103.52,103.31,103.45,25693.0,86.2026,86.3778,86.2026,86.3194,25693.0
2017-05-22 12:30:00,103.44,103.46,103.39,103.4,22042.0,86.3111,86.3278,86.2693,86.2777,22042.0
2017-05-22 13:00:00,103.4,103.47,103.4,103.46,15262.0,86.2777,86.3361,86.2777,86.3278,15262.0
2017-05-22 13:30:00,103.46,103.48,103.38,103.38,35071.0,86.3278,86.3444,86.261,86.261,35071.0
2017-05-22 14:00:00,103.36,103.42,103.34,103.41,23540.0,86.2443,86.2944,86.2276,86.286,23540.0
2017-05-22 14:30:00,103.41,103.43,103.37,103.38,26040.0,86.286,86.3027,86.2527,86.261,26040.0
2017-05-22 15:00:00,103.39,103.43,103.37,103.4,42088.0,86.2693,86.3027,86.2527,86.2777,42088.0
2017-05-22 15:30:00,103.4,103.49,103.38,103.4,96361.0,86.2777,86.3528,86.261,86.2777,96361.0
2017-05-23 09:30:00,103.62,103.62,103.47,103.5,46339.0,86.4613,86.4613,86.3361,86.3611,46339.0
2017-05-23 10:00:00,103.49,103.61,103.45,103.6,56335.0,86.3528,86.4529,86.3194,86.4446,56335.0
2017-05-23 10:30:00,103.58,103.64,103.56,103.63,44531.0,86.4279,86.4779,86.4112,86.4696,44531.0
2017-05-23 11:00:00,103.64,103.72,103.62,103.71,17946.0,86.4779,86.5447,86.4613,86.5364,17946.0
2017-05-23 11:30:00,103.72,103.78,103.69,103.74,17224.0,86.5447,86.5948,86.5197,86.5614,17224.0
2017-05-23 12:00:00,103.74,103.85,103.74,103.74,19623.0,86.5614,86.6532,86.5614,86.5614,19623.0
2017-05-23 12:30:00,103.74,103.78,103.7,103.72,103439.0,86.5614,86.5948,86.528,86.5447,103439.0
2017-05-23 13:00:00,103.74,103.84,103.73,103.82,30656.0,86.5614,86.6448,86.553,86.6281,30656.0
2017-05-23 13:30:00,103.83,103.85,103.75,103.77,23626.0,86.6365,86.6532,86.5697,86.5864,23626.0
2017-05-23 14:00:00,103.78,103.8,103.7,103.76,26811.0,86.5948,86.6115,86.528,86.5781,26811.0
2017-05-23 14:30:00,103.76,103.89,103.73,103.85,34021.0,86.5781,86.6865,86.553,86.6532,34021.0
2017-05-23 15:00:00,103.85,103.89,103.79,103.79,43747.0,86.6532,86.6865,86.6031,86.6031,43747.0
2017-05-23 15:30:00,103.78,103.79,103.71,103.76,57938.0,86.5948,86.6031,86.5364,86.5781,57938.0
2017-05-24 09:30:00,103.9,103.9,103.75,103.78,43865.0,86.6949,86.6949,86.5697,86.5948,43865.0
2017-05-24 10:00:00,103.79,103.82,103.72,103.8,16168.0,86.6031,86.6281,86.5447,86.6115,16168.0
2017-05-24 10:30:00,103.82,103.85,103.74,103.76,16196.0,86.6281,86.6532,86.5614,86.5781,16196.0
2017-05-24 11:00:00,103.76,103.76,103.69,103.76,10133.0,86.5781,86.5781,86.5197,86.5781,10133.0
2017-05-24 11:30:00,103.76,103.79,103.69,103.7,28096.0,86.5781,86.6031,86.5197,86.528,28096.0
2017-05-24 12:00:00,103.69,103.75,103.66,103.74,29241.0,86.5197,86.5697,86.4946,86.5614,29241.0
2017-05-24 12:30:00,103.74,103.75,103.68,103.69,48626.0,86.5614,86.5697,86.5113,86.5197,48626.0
2017-05-24 13:00:00,103.69,103.69,103.64,103.66,26470.0,86.5197,86.5197,86.4779,86.4946,26470.0
2017-05-24 13:30:00,103.65,103.68,103.65,103.65,21332.0,86.4863,86.5113,86.4863,86.4863,21332.0
2017-05-24 14:00:00,103.65,103.81,103.55,103.76,38544.0,86.4863,86.6198,86.4029,86.5781,38544.0
2017-05-24 14:30:00,103.75,103.77,103.7,103.72,46004.0,86.5697,86.5864,86.528,86.5447,46004.0
2017-05-24 15:00:00,103.72,103.75,103.62,103.75,48910.0,86.5447,86.5697,86.4613,86.5697,48910.0
2017-05-24 15:30:00,103.74,103.88,103.74,103.82,51824.0,86.5614,86.6782,86.5614,86.6281,51824.0
2017-05-25 09:30:00,104.08,104.23,103.94,104.15,43191.0,86.8451,86.9702,86.7283,86.9035,43191.0
2017-05-25 10:00:00,104.14,104.25,104.13,104.2,14999.0,86.8952,86.9869,86.8868,86.9452,14999.0
2017-05-25 10:30:00,104.21,104.26,104.16,104.16,43373.0,86.9536,86.9953,86.9118,86.9118,43373.0
2017-05-25 11:00:00,104.16,104.24,104.12,104.13,21334.0,86.9118,86.9786,86.8785,86.8868,21334.0
2017-05-25 11:30:00,104.17,104.18,103.88,103.9,23266.0,86.9202,86.9285,86.6782,86.6949,23266.0
2017-05-25 12:00:00,103.89,104.01,103.85,104.0,15566.0,86.6865,86.7867,86.6532,86.7783,15566.0
2017-05-25 12:30:00,104.0,104.09,103.99,104.04,117174.0,86.7783,86.8534,86.77,86.8117,117174.0
2017-05-25 13:00:00,104.08,104.08,103.95,103.96,24253.0,86.8451,86.8451,86.7366,86.745,24253.0
2017-05-25 13:30:00,103.96,104.0,103.9,104.0,30163.0,86.745,86.7783,86.6949,86.7783,30163.0
2017-05-25 14:00:00,104.0,104.01,103.93,103.95,19968.0,86.7783,86.7867,86.7199,86.7366,19968.0
2017-05-25 14:30:00,103.94,104.04,103.93,103.97,144960.0,86.7283,86.8117,86.7199,86.7533,144960.0
2017-05-25 15:00:00,103.97,104.03,103.96,103.99,34699.0,86.7533,86.8034,86.745,86.77,34699.0
2017-05-25 15:30:00,103.98,104.13,103.95,103.98,68214.0,86.7616,86.8868,86.7366,86.7616,68214.0
2017-05-26 09:30:00,103.93,104.04,103.86,103.99,40360.0,86.7199,86.8117,86.6615,86.77,40360.0
2017-05-26 10:00:00,103.99,104.01,103.92,103.93,24535.0,86.77,86.7867,86.7116,86.7199,24535.0
2017-05-26 10:30:00,103.98,104.04,103.9,103.9,16737.0,86.7616,86.8117,86.6949,86.6949,16737.0
2017-05-26 11:00:00,103.89,104.02,103.89,104.02,9879.0,86.6865,86.795,86.6865,86.795,9879.0
2017-05-26 11:30:00,104.01,104.03,103.89,103.9,13513.0,86.7867,86.8034,86.6865,86.6949,13513.0
2017-05-26 12:00:00,103.89,104.01,103.89,104.01,7898.0,86.6865,86.7867,86.6865,86.7867,7898.0
2017-05-26 12:30:00,104.0,104.05,103.98,104.03,18900.0,86.7783,86.8201,86.7616,86.8034,18900.0
2017-05-26 13:00:00,104.04,104.06,104.0,104.0,24383.0,86.8117,86.8284,86.7783,86.7783,24383.0
2017-05-26 13:30:00,104.01,104.02,103.97,103.99,15087.0,86.7867,86.795,86.7533,86.77,15087.0
2017-05-26 14:00:00,103.99,104.06,103.99,104.06,24609.0,86.77,86.8284,86.77,86.8284,24609.0
2017-05-26 14:30:00,104.06,104.06,104.01,104.01,19683.0,86.8284,86.8284,86.7867,86.7867,19683.0
2017-05-26 15:00:00,104.01,104.05,103.96,103.97,54092.0,86.7867,86.8201,86.745,86.7533,54092.0
2017-05-26 15:30:00,103.99,104.04,103.96,104.0,53417.0,86.77,86.8117,86.745,86.7783,53417.0
2017-05-30 09:30:00,103.81,103.87,103.67,103.78,38061.0,86.6198,86.6699,86.503,86.5948,38061.0
2017-05-30 10:00:00,103.8,103.8,103.61,103.65,23805.0,86.6115,86.6115,86.4529,86.4863,23805.0
2017-05-30 10:30:00,103.68,103.81,103.67,103.78,17149.0,86.5113,86.6198,86.503,86.5948,17149.0
2017-05-30 11:00:00,103.81,103.85,103.78,103.78,212656.0,86.6198,86.6532,86.5948,86.5948,212656.0
2017-05-30 11:30:00,103.78,103.82,103.75,103.79,31245.0,86.5948,86.6281,86.5697,86.6031,31245.0
2017-05-30 12:00:00,103.81,103.89,103.79,103.88,21452.0,86.6198,86.6865,86.6031,86.6782,21452.0
2017-05-30 12:30:00,103.89,103.92,103.86,103.87,21918.0,86.6865,86.7116,86.6615,86.6699,21918.0
2017-05-30 13:00:00,103.87,103.89,103.82,103.83,18039.0,86.6699,86.6865,86.6281,86.6365,18039.0
2017-05-30 13:30:00,103.83,103.89,103.83,103.86,21252.0,86.6365,86.6865,86.6365,86.6615,21252.0
2017-05-30 14:00:00,103.86,103.88,103.81,103.81,10213.0,86.6615,86.6782,86.6198,86.6198,10213.0
2017-05-30 14:30:00,103.81,103.83,103.78,103.83,17117.0,86.6198,86.6365,86.5948,86.6365,17117.0
2017-05-30 15:00:00,103.83,103.89,103.79,103.8,23726.0,86.6365,86.6865,86.6031,86.6115,23726.0
2017-05-30 15:30:00,103.79,103.83,103.75,103.75,121510.0,86.6031,86.6365,86.5697,86.5697,121510.0
2017-05-31 09:30:00,103.88,103.88,103.36,103.4,46797.0,86.6782,86.6782,86.2443,86.2777,46797.0
2017-05-31 10:00:00,103.42,103.42,103.26,103.37,26098.0,86.2944,86.2944,86.1609,86.2527,26098.0
2017-05-31 10:30:00,103.38,103.62,103.38,103.61,16248.0,86.261,86.4613,86.261,86.4529,16248.0
2017-05-31 11:00:00,103.62,103.62,103.39,103.4,29664.0,86.4613,86.4613,86.2693,86.2777,29664.0
2017-05-31 11:30:00,103.42,103.42,103.27,103.4,22961.0,86.2944,86.2944,86.1692,86.2777,22961.0
2017-05-31 12:00:00,103.42,103.5,103.4,103.43,16695.0,86.2944,86.3611,86.2777,86.3027,16695.0
2017-05-31 12:30:00,103.43,103.45,103.38,103.4,8425.0,86.3027,86.3194,86.261,86.2777,8425.0
2017-05-31 13:00:00,103.41,103.51,103.36,103.39,17889.0,86.286,86.3695,86.2443,86.2693,17889.0
2017-05-31 13:30:00,103.38,103.42,103.33,103.36,25038.0,86.261,86.2944,86.2193,86.2443,25038.0
2017-05-31 14:00:00,103.37,103.46,103.3,103.46,51016.0,86.2527,86.3278,86.1942,86.3278,51016.0
2017-05-31 14:30:00,103.46,103.52,103.4,103.41,49814.0,86.3278,86.3778,86.2777,86.286,49814.0
2017-05-31 15:00:00,103.42,103.55,103.39,103.53,65013.0,86.2944,86.4029,86.2693,86.3862,65013.0
2017-05-31 15:30:00,103.54,103.63,103.52,103.6,115065.0,86.3945,86.4696,86.3778,86.4446,115065.0
2017-06-01 09:30:00,103.78,103.85,103.63,103.82,37446.0,86.5948,86.6532,86.4696,86.6281,37446.0
2017-06-01 10:00:00,103.82,104.03,103.8,103.99,34191.0,86.6281,86.8034,86.6115,86.77,34191.0
2017-06-01 10:30:00,104.0,104.0,103.83,103.91,28601.0,86.7783,86.7783,86.6365,86.7032,28601.0
2017-06-01 11:00:00,103.93,104.0,103.88,103.93,72497.0,86.7199,86.7783,86.6782,86.7199,72497.0
2017-06-01 11:30:00,103.95,104.15,103.94,104.13,28583.0,86.7366,86.9035,86.7283,86.8868,28583.0
2017-06-01 12:00:00,104.15,104.21,104.12,104.17,20818.0,86.9035,86.9536,86.8785,86.9202,20818.0
2017-06-01 12:30:00,104.16,104.29,104.15,104.27,11784.0,86.9118,87.0203,86.9035,87.0036,11784.0
2017-06-01 13:00:00,104.3,104.46,104.3,104.45,162849.0,87.0287,87.1622,87.0287,87.1538,162849.0
2017-06-01 13:30:00,104.44,104.45,104.39,104.41,324558.0,87.1455,87.1538,87.1038,87.1204,324558.0
2017-06-01 14:00:00,104.4,104.51,104.39,104.46,47273.0,87.1121,87.2039,87.1038,87.1622,47273.0
2017-06-01 14:30:00,104.45,104.49,104.39,104.42,41022.0,87.1538,87.1872,87.1038,87.1288,41022.0
2017-06-01 15:00:00,104.42,104.44,104.34,104.41,126908.0,87.1288,87.1455,87.062,87.1204,126908.0
2017-06-01 15:30:00,104.42,104.62,104.39,104.62,111839.0,87.1288,87.2957,87.1038,87.2957,111839.0
2017-06-02 09:30:00,104.55,104.6,104.3,104.36,62557.0,87.2373,87.279,87.0287,87.0787,62557.0
2017-06-02 10:00:00,104.4,104.45,104.32,104.4,54355.0,87.1121,87.1538,87.0453,87.1121,54355.0
2017-06-02 10:30:00,104.42,104.57,104.41,104.51,21520.0,87.1288,87.2539,87.1204,87.2039,21520.0
2017-06-02 11:00:00,104.51,104.55,104.43,104.44,71499.0,87.2039,87.2373,87.1371,87.1455,71499.0
2017-06-02 11:30:00,104.47,104.62,104.46,104.61,13520.0,87.1705,87.2957,87.1622,87.2873,13520.0
2017-06-02 12:00:00,104.6,104.68,104.55,104.66,26768.0,87.279,87.3457,87.2373,87.329,26768.0
2017-06-02 12:30:00,104.65,104.66,104.57,104.6,7807.0,87.3207,87.329,87.2539,87.279,7807.0
2017-06-02 13:00:00,104.59,104.61,104.55,104.59,13258.0,87.2706,87.2873,87.2373,87.2706,13258.0
2017-06-02 13:30:00,104.6,104.7,104.6,104.67,28683.0,87.279,87.3624,87.279,87.3374,28683.0
2017-06-02 14:00:00,104.66,104.68,104.61,104.61,29783.0,87.329,87.3457,87.2873,87.2873,29783.0
2017-06-02 14:30:00,104.56,104.61,104.53,104.61,17903.0,87.2456,87.2873,87.2206,87.2873,17903.0
2017-06-02 15:00:00,104.6,104.63,104.58,104.59,39530.0,87.279,87.304,87.2623,87.2706,39530.0
2017-06-02 15:30:00,104.58,104.66,104.45,104.53,100690.0,87.2623,87.329,87.1538,87.2206,100690.0
2017-06-05 09:30:00,104.45,104.52,104.38,104.5,33616.0,87.1538,87.2122,87.0954,87.1955,33616.0
2017-06-05 10:00:00,104.51,104.62,104.5,104.55,10138.0,87.2039,87.2957,87.1955,87.2373,10138.0
2017-06-05 10:30:00,104.57,104.61,104.53,104.56,28202.0,87.2539,87.2873,87.2206,87.2456,28202.0
2017-06-05 11:00:00,104.56,104.56,104.46,104.47,15173.0,87.2456,87.2456,87.1622,87.1705,15173.0
2017-06-05 11:30:00,104.47,104.55,104.41,104.54,14174.0,87.1705,87.2373,87.1204,87.2289,14174.0
2017-06-05 12:00:00,104.55,104.61,104.54,104.57,10716.0,87.2373,87.2873,87.2289,87.2539,10716.0
2017-06-05 12:30:00,104.59,104.6,104.54,104.59,12112.0,87.2706,87.279,87.2289,87.2706,12112.0
2017-06-05 13:00:00,104.59,104.64,104.58,104.59,5210.0,87.2706,87.3124,87.2623,87.2706,5210.0
2017-06-05 13:30:00,104.6,104.61,104.53,104.55,23470.0,87.279,87.2873,87.2206,87.2373,23470.0
2017-06-05 14:00:00,104.55,104.57,104.5,104.53,14184.0,87.2373,87.2539,87.1955,87.2206,14184.0
2017-06-05 14:30:00,104.52,104.56,104.51,104.53,21714.0,87.2122,87.2456,87.2039,87.2206,21714.0
2017-06-05 15:00:00,104.53,104.56,104.5,104.54,40863.0,87.2206,87.2456,87.1955,87.2289,40863.0
2017-06-05 15:30:00,104.53,104.56,104.41,104.45,38210.0,87.2206,87.2456,87.1204,87.1538,38210.0
2017-06-06 09:30:00,104.14,104.21,103.95,104.18,54289.0,86.8952,86.9536,86.7366,86.9285,54289.0
2017-06-06 10:00:00,104.21,104.28,104.13,104.24,32978.0,86.9536,87.012,86.8868,86.9786,32978.0
2017-06-06 10:30:00,104.22,104.22,104.09,104.11,21168.0,86.9619,86.9619,86.8534,86.8701,21168.0
2017-06-06 11:00:00,104.11,104.12,104.03,104.08,20785.0,86.8701,86.8785,86.8034,86.8451,20785.0
2017-06-06 11:30:00,104.07,104.28,104.06,104.18,20679.0,86.8367,87.012,86.8284,86.9285,20679.0
2017-06-06 12:00:00,104.18,104.22,104.15,104.15,12180.0,86.9285,86.9619,86.9035,86.9035,12180.0
2017-06-06 12:30:00,104.16,104.22,104.14,104.19,24409.0,86.9118,86.9619,86.8952,86.9369,24409.0
2017-06-06 13:00:00,104.2,104.21,104.11,104.15,33183.0,86.9452,86.9536,86.8701,86.9035,33183.0
2017-06-06 13:30:00,104.15,104.16,104.1,104.14,30928.0,86.9035,86.9118,86.8618,86.8952,30928.0
2017-06-06 14:00:00,104.17,104.25,104.17,104.24,20690.0,86.9202,86.9869,86.9202,86.9786,20690.0
2017-06-06 14:30:00,104.25,104.39,104.24,104.35,22290.0,86.9869,87.1038,86.9786,87.0704,22290.0
2017-06-06 15:00:00,104.35,104.36,104.24,104.27,41972.0,87.0704,87.0787,86.9786,87.0036,41972.0
2017-06-06 15:30:00,104.28,104.28,104.12,104.16,70474.0,87.012,87.012,86.8785,86.9118,70474.0
2017-06-07 09:30:00,104.28,104.37,104.16,104.36,54654.0,87.012,87.0871,86.9118,87.0787,54654.0
2017-06-07 10:00:00,104.38,104.42,104.32,104.32,18674.0,87.0954,87.1288,87.0453,87.0453,18674.0
2017-06-07 10:30:00,104.31,104.31,104.11,104.24,23575.0,87.037,87.037,86.8701,86.9786,23575.0
2017-06-07 11:00:00,104.23,104.26,104.1,104.1,15770.0,86.9702,86.9953,86.8618,86.8618,15770.0
2017-06-07 11:30:00,104.11,104.2,104.11,104.19,19655.0,86.8701,86.9452,86.8701,86.9369,19655.0
2017-06-07 12:00:00,104.19,104.24,104.14,104.2,15177.0,86.9369,86.9786,86.8952,86.9452,15177.0
2017-06-07 12:30:00,104.2,104.21,103.99,104.09,33353.0,86.9452,86.9536,86.77,86.8534,33353.0
2017-06-07 13:00:00,104.1,104.22,104.07,104.17,35786.0,86.8618,86.9619,86.8367,86.9202,35786.0
2017-06-07 13:30:00,104.17,104.25,104.12,104.24,21899.0,86.9202,86.9869,86.8785,86.9786,21899.0
2017-06-07 14:00:00,104.23,104.31,104.21,104.28,21527.0,86.9702,87.037,86.9536,87.012,21527.0
2017-06-07 14:30:00,104.28,104.38,104.28,104.32,38710.0,87.012,87.0954,87.012,87.0453,38710.0
2017-06-07 15:00:00,104.32,104.37,104.26,104.36,27566.0,87.0453,87.0871,86.9953,87.0787,27566.0
2017-06-07 15:30:00,104.36,104.4,104.24,104.3,53267.0,87.0787,87.1121,86.9786,87.0287,53267.0
2017-06-08 09:30:00,104.3,104.64,104.3,104.51,14966.0,87.0287,87.3124,87.0287,87.2039,14966.0
2017-06-08 10:00:00,104.55,104.64,104.36,104.42,76182.0,87.2373,87.3124,87.0787,87.1288,76182.0
2017-06-08 10:30:00,104.41,104.53,104.4,104.45,36709.0,87.1204,87.2206,87.1121,87.1538,36709.0
2017-06-08 11:00:00,104.49,104.64,104.48,104.57,44765.0,87.1872,87.3124,87.1788,87.2539,44765.0
2017-06-08 11:30:00,104.56,104.64,104.55,104.64,58849.0,87.2456,87.3124,87.2373,87.3124,58849.0
2017-06-08 12:00:00,104.64,104.89,104.64,104.78,37855.0,87.3124,87.521,87.3124,87.4292,37855.0
2017-06-08 12:30:00,104.77,104.85,104.77,104.85,61279.0,87.4208,87.4876,87.4208,87.4876,61279.0
2017-06-08 13:00:00,104.85,104.85,104.64,104.67,43884.0,87.4876,87.4876,87.3124,87.3374,43884.0
2017-06-08 13:30:00,104.66,104.77,104.65,104.77,46069.0,87.329,87.4208,87.3207,87.4208,46069.0
2017-06-08 14:00:00,104.77,104.79,104.51,104.53,36235.0,87.4208,87.4375,87.2039,87.2206,36235.0
2017-06-08 14:30:00,104.55,104.59,104.4,104.45,41316.0,87.2373,87.2706,87.1121,87.1538,41316.0
2017-06-08 15:00:00,104.46,104.57,104.43,104.55,37569.0,87.1622,87.2539,87.1371,87.2373,37569.0
2017-06-08 15:30:00,104.56,104.58,104.45,104.51,49258.0,87.2456,87.2623,87.1538,87.2039,49258.0
2017-06-09 09:30:00,104.64,105.12,104.64,105.1,332010.0,87.3124,87.7129,87.3124,87.6962,332010.0
2017-06-09 10:00:00,105.06,105.25,105.03,105.25,134130.0,87.6628,87.8213,87.6378,87.8213,134130.0
2017-06-09 10:30:00,105.25,105.31,105.2,105.26,121599.0,87.8213,87.8714,87.7796,87.8297,121599.0
2017-06-09 11:00:00,105.27,105.4,105.27,105.4,110244.0,87.838,87.9465,87.838,87.9465,110244.0
2017-06-09 11:30:00,105.42,105.42,105.32,105.36,69708.0,87.9632,87.9632,87.8798,87.9131,69708.0
2017-06-09 12:00:00,105.36,105.48,105.29,105.33,218443.0,87.9131,88.0133,87.8547,87.8881,218443.0
2017-06-09 12:30:00,105.37,105.47,105.26,105.44,143034.0,87.9215,88.0049,87.8297,87.9799,143034.0
2017-06-09 13:00:00,105.45,105.49,105.39,105.45,36916.0,87.9882,88.0216,87.9382,87.9882,36916.0
2017-06-09 13:30:00,105.44,105.49,105.27,105.29,105945.0,87.9799,88.0216,87.838,87.8547,105945.0
2017-06-09 14:00:00,105.28,105.47,105.28,105.38,52749.0,87.8464,88.0049,87.8464,87.9298,52749.0
2017-06-09 14:30:00,105.37,105.43,105.01,105.07,236708.0,87.9215,87.9715,87.6211,87.6711,236708.0
2017-06-09 15:00:00,105.08,105.47,105.07,105.47,105787.0,87.6795,88.0049,87.6711,88.0049,105787.0
2017-06-09 15:30:00,105.46,105.6,105.25,105.54,305405.0,87.9966,88.1134,87.8213,88.0633,305405.0
2017-06-12 09:30:00,105.61,106.13,105.61,105.93,339186.0,88.1217,88.5556,88.1217,88.3887,339186.0
2017-06-12 10:00:00,105.94,106.01,105.74,105.95,163386.0,88.3971,88.4555,88.2302,88.4054,163386.0
2017-06-12 10:30:00,105.93,105.93,105.76,105.89,58944.0,88.3887,88.3887,88.2469,88.3554,58944.0
2017-06-12 11:00:00,105.9,105.95,105.6,105.61,63184.0,88.3637,88.4054,88.1134,88.1217,63184.0
2017-06-12 11:30:00,105.61,105.67,105.5,105.61,29150.0,88.1217,88.1718,88.0299,88.1217,29150.0
2017-06-12 12:00:00,105.64,105.64,105.51,105.62,43011.0,88.1468,88.1468,88.0383,88.1301,43011.0
2017-06-12 12:30:00,105.61,105.65,105.49,105.49,23461.0,88.1217,88.1551,88.0216,88.0216,23461.0
2017-06-12 13:00:00,105.51,105.62,105.51,105.61,29189.0,88.0383,88.1301,88.0383,88.1217,29189.0
2017-06-12 13:30:00,105.61,105.63,105.51,105.51,56249.0,88.1217,88.1384,88.0383,88.0383,56249.0
2017-06-12 14:00:00,105.52,105.63,105.52,105.56,40117.0,88.0466,88.1384,88.0466,88.08,40117.0
2017-06-12 14:30:00,105.56,105.65,105.53,105.65,81282.0,88.08,88.1551,88.055,88.1551,81282.0
2017-06-12 15:00:00,105.65,105.74,105.61,105.65,46430.0,88.1551,88.2302,88.1217,88.1551,46430.0
2017-06-12 15:30:00,105.65,105.81,105.64,105.79,143709.0,88.1551,88.2886,88.1468,88.2719,143709.0
2017-06-13 09:30:00,106.04,106.04,105.77,105.9,78484.0,88.4805,88.4805,88.2552,88.3637,78484.0
2017-06-13 10:00:00,105.9,105.95,105.81,105.93,75352.0,88.3637,88.4054,88.2886,88.3887,75352.0
2017-06-13 10:30:00,105.95,106.0,105.88,105.92,65313.0,88.4054,88.4471,88.347,88.3804,65313.0
2017-06-13 11:00:00,105.91,105.97,105.87,105.95,33589.0,88.3721,88.4221,88.3387,88.4054,33589.0
2017-06-13 11:30:00,105.93,106.08,105.92,106.0,27727.0,88.3887,88.5139,88.3804,88.4471,27727.0
2017-06-13 12:00:00,105.98,105.99,105.94,105.99,9103.0,88.4305,88.4388,88.3971,88.4388,9103.0
2017-06-13 12:30:00,105.98,106.06,105.98,106.05,107981.0,88.4305,88.4972,88.4305,88.4889,107981.0
2017-06-13 13:00:00,106.05,106.11,106.02,106.09,18537.0,88.4889,88.5389,88.4638,88.5222,18537.0
2017-06-13 13:30:00,106.08,106.08,105.98,106.05,44979.0,88.5139,88.5139,88.4305,88.4889,44979.0
2017-06-13 14:00:00,106.06,106.16,106.05,106.11,31648.0,88.4972,88.5807,88.4889,88.5389,31648.0
2017-06-13 14:30:00,106.12,106.12,106.04,106.05,53317.0,88.5473,88.5473,88.4805,88.4889,53317.0
2017-06-13 15:00:00,106.05,106.14,106.04,106.14,27310.0,88.4889,88.564,88.4805,88.564,27310.0
2017-06-13 15:30:00,106.13,106.15,106.02,106.1,70254.0,88.5556,88.5723,88.4638,88.5306,70254.0
2017-06-14 09:30:00,106.17,106.17,105.85,105.93,68705.0,88.589,88.589,88.322,88.3887,68705.0
2017-06-14 10:00:00,105.93,105.96,105.82,105.92,52475.0,88.3887,88.4138,88.297,88.3804,52475.0
2017-06-14 10:30:00,105.92,105.92,105.64,105.7,28377.0,88.3804,88.3804,88.1468,88.1968,28377.0
2017-06-14 11:00:00,105.68,105.77,105.67,105.76,22840.0,88.1801,88.2552,88.1718,88.2469,22840.0
2017-06-14 11:30:00,105.75,105.75,105.6,105.64,28823.0,88.2385,88.2385,88.1134,88.1468,28823.0
2017-06-14 12:00:00,105.63,105.68,105.57,105.68,10234.0,88.1384,88.1801,88.0884,88.1801,10234.0
2017-06-14 12:30:00,105.67,105.75,105.67,105.73,13188.0,88.1718,88.2385,88.1718,88.2219,13188.0
2017-06-14 13:00:00,105.73,105.81,105.68,105.7,27475.0,88.2219,88.2886,88.1801,88.1968,27475.0
2017-06-14 13:30:00,105.7,105.77,105.65,105.77,25002.0,88.1968,88.2552,88.1551,88.2552,25002.0
2017-06-14 14:00:00,105.77,105.94,105.68,105.92,34510.0,88.2552,88.3971,88.1801,88.3804,34510.0
2017-06-14 14:30:00,105.9,105.97,105.67,105.76,107691.0,88.3637,88.4221,88.1718,88.2469,107691.0
2017-06-14 15:00:00,105.75,105.95,105.69,105.93,73978.0,88.2385,88.4054,88.1885,88.3887,73978.0
2017-06-14 15:30:00,105.94,106.1,105.87,106.02,82237.0,88.3971,88.5306,88.3387,88.4638,82237.0
2017-06-15 09:30:00,105.49,105.76,105.4,105.74,40474.0,88.0216,88.2469,87.9465,88.2302,40474.0
2017-06-15 10:00:00,105.75,105.83,105.51,105.59,83414.0,88.2385,88.3053,88.0383,88.105,83414.0
2017-06-15 10:30:00,105.61,105.66,105.45,105.58,23394.0,88.1217,88.1634,87.9882,88.0967,23394.0
2017-06-15 11:00:00,105.62,105.82,105.6,105.81,26947.0,88.1301,88.297,88.1134,88.2886,26947.0
2017-06-15 11:30:00,105.8,105.83,105.76,105.76,21567.0,88.2803,88.3053,88.2469,88.2469,21567.0
2017-06-15 12:00:00,105.76,105.76,105.62,105.63,13407.0,88.2469,88.2469,88.1301,88.1384,13407.0
2017-06-15 12:30:00,105.63,105.76,105.63,105.73,10919.0,88.1384,88.2469,88.1384,88.2219,10919.0
2017-06-15 13:00:00,105.72,105.8,105.68,105.69,17897.0,88.2135,88.2803,88.1801,88.1885,17897.0
2017-06-15 13:30:00,105.71,105.78,105.67,105.71,12141.0,88.2052,88.2636,88.1718,88.2052,12141.0
2017-06-15 14:00:00,105.7,105.79,105.67,105.76,26581.0,88.1968,88.2719,88.1718,88.2469,26581.0
2017-06-15 14:30:00,105.76,105.79,105.73,105.75,41104.0,88.2469,88.2719,88.2219,88.2385,41104.0
2017-06-15 15:00:00,105.75,105.86,105.75,105.82,35558.0,88.2385,88.3303,88.2385,88.297,35558.0
2017-06-15 15:30:00,105.82,105.83,105.68,105.81,35997.0,88.297,88.3053,88.1801,88.2886,35997.0
2017-06-16 09:30:00,105.89,105.89,105.29,105.32,90305.0,88.3554,88.3554,87.8547,87.8798,90305.0
2017-06-16 10:00:00,105.32,105.38,105.27,105.35,30081.0,87.8798,87.9298,87.838,87.9048,30081.0
2017-06-16 10:30:00,105.35,105.45,105.3,105.37,20669.0,87.9048,87.9882,87.8631,87.9215,20669.0
2017-06-16 11:00:00,105.42,105.52,105.4,105.47,10457.0,87.9632,88.0466,87.9465,88.0049,10457.0
2017-06-16 11:30:00,105.48,105.59,105.46,105.59,15913.0,88.0133,88.105,87.9966,88.105,15913.0
2017-06-16 12:00:00,105.61,105.65,105.6,105.61,10263.0,88.1217,88.1551,88.1134,88.1217,10263.0
2017-06-16 12:30:00,105.61,105.64,105.57,105.58,32021.0,88.1217,88.1468,88.0884,88.0967,32021.0
2017-06-16 13:00:00,105.58,105.61,105.51,105.53,14918.0,88.0967,88.1217,88.0383,88.055,14918.0
2017-06-16 13:30:00,105.53,105.55,105.49,105.52,15114.0,88.055,88.0717,88.0216,88.0466,15114.0
2017-06-16 14:00:00,105.52,105.54,105.49,105.5,21684.0,88.0466,88.0633,88.0216,88.0299,21684.0
2017-06-16 14:30:00,105.5,105.59,105.45,105.56,33092.0,88.0299,88.105,87.9882,88.08,33092.0
2017-06-16 15:00:00,105.57,105.62,105.49,105.59,38963.0,88.0884,88.1301,88.0216,88.105,38963.0
2017-06-16 15:30:00,105.6,105.77,105.6,105.77,33750.0,88.1134,88.2552,88.1134,88.2552,33750.0
2017-06-19 09:30:00,106.1,106.11,105.96,106.1,41209.0,88.5306,88.5389,88.4138,88.5306,41209.0
2017-06-19 10:00:00,106.09,106.29,106.06,106.28,21229.0,88.5222,88.6891,88.4972,88.6808,21229.0
2017-06-19 10:30:00,106.3,106.37,106.22,106.22,37226.0,88.6975,88.7559,88.6307,88.6307,37226.0
2017-06-19 11:00:00,106.22,106.25,106.15,106.18,16770.0,88.6307,88.6557,88.5723,88.5973,16770.0
2017-06-19 11:30:00,106.2,106.3,106.18,106.29,9149.0,88.614,88.6975,88.5973,88.6891,9149.0
2017-06-19 12:00:00,106.28,106.36,106.28,106.34,45705.0,88.6808,88.7475,88.6808,88.7308,45705.0
2017-06-19 12:30:00,106.33,106.37,106.27,106.35,64438.0,88.7225,88.7559,88.6724,88.7392,64438.0
2017-06-19 13:00:00,106.37,106.41,106.36,106.39,11677.0,88.7559,88.7893,88.7475,88.7726,11677.0
2017-06-19 13:30:00,106.4,106.41,106.3,106.31,28207.0,88.7809,88.7893,88.6975,88.7058,28207.0
2017-06-19 14:00:00,106.3,106.3,106.19,106.23,21921.0,88.6975,88.6975,88.6057,88.6391,21921.0
2017-06-19 14:30:00,106.22,106.27,106.19,106.23,19257.0,88.6307,88.6724,88.6057,88.6391,19257.0
2017-06-19 15:00:00,106.23,106.32,106.23,106.3,45873.0,88.6391,88.7142,88.6391,88.6975,45873.0
2017-06-19 15:30:00,106.3,106.37,106.26,106.35,102525.0,88.6975,88.7559,88.6641,88.7392,102525.0
2017-06-20 09:30:00,106.08,106.13,105.85,105.85,73548.0,88.5139,88.5556,88.322,88.322,73548.0
2017-06-20 10:00:00,105.84,105.97,105.83,105.89,33747.0,88.3136,88.4221,88.3053,88.3554,33747.0
2017-06-20 10:30:00,105.88,105.97,105.86,105.93,14189.0,88.347,88.4221,88.3303,88.3887,14189.0
2017-06-20 11:00:00,105.93,105.95,105.87,105.93,11333.0,88.3887,88.4054,88.3387,88.3887,11333.0
2017-06-20 11:30:00,105.93,105.97,105.89,105.89,18789.0,88.3887,88.4221,88.3554,88.3554,18789.0
2017-06-20 12:00:00,105.9,105.94,105.75,105.77,22635.0,88.3637,88.3971,88.2385,88.2552,22635.0
2017-06-20 12:30:00,105.78,105.93,105.77,105.93,13315.0,88.2636,88.3887,88.2552,88.3887,13315.0
2017-06-20 13:00:00,105.93,105.95,105.88,105.88,17821.0,88.3887,88.4054,88.347,88.347,17821.0
2017-06-20 13:30:00,105.9,105.91,105.86,105.88,18783.0,88.3637,88.3721,88.3303,88.347,18783.0
2017-06-20 14:00:00,105.88,105.93,105.81,105.82,13206.0,88.347,88.3887,88.2886,88.297,13206.0
2017-06-20 14:30:00,105.83,105.87,105.78,105.8,49057.0,88.3053,88.3387,88.2636,88.2803,49057.0
2017-06-20 15:00:00,105.8,105.88,105.75,105.82,17706.0,88.2803,88.347,88.2385,88.297,17706.0
2017-06-20 15:30:00,105.8,105.8,105.62,105.64,39002.0,88.2803,88.2803,88.1301,88.1468,39002.0
2017-06-21 09:30:00,105.75,105.75,105.47,105.54,42368.0,88.2385,88.2385,88.0049,88.0633,42368.0
2017-06-21 10:00:00,105.54,105.57,105.46,105.54,25361.0,88.0633,88.0884,87.9966,88.0633,25361.0
2017-06-21 10:30:00,105.54,105.67,105.52,105.53,31140.0,88.0633,88.1718,88.0466,88.055,31140.0
2017-06-21 11:00:00,105.5,105.5,105.23,105.27,38958.0,88.0299,88.0299,87.8047,87.838,38958.0
2017-06-21 11:30:00,105.27,105.45,105.27,105.44,46593.0,87.838,87.9882,87.838,87.9799,46593.0
2017-06-21 12:00:00,105.44,105.44,105.34,105.36,12634.0,87.9799,87.9799,87.8964,87.9131,12634.0
2017-06-21 12:30:00,105.37,105.38,105.14,105.15,18786.0,87.9215,87.9298,87.7296,87.7379,18786.0
2017-06-21 13:00:00,105.16,105.18,105.08,105.15,17481.0,87.7462,87.7629,87.6795,87.7379,17481.0
2017-06-21 13:30:00,105.17,105.18,104.95,105.0,26482.0,87.7546,87.7629,87.571,87.6127,26482.0
2017-06-21 14:00:00,105.0,105.09,104.97,105.05,20885.0,87.6127,87.6878,87.5877,87.6545,20885.0
2017-06-21 14:30:00,105.06,105.22,105.05,105.19,38660.0,87.6628,87.7963,87.6545,87.7713,38660.0
2017-06-21 15:00:00,105.18,105.2,105.12,105.16,48921.0,87.7629,87.7796,87.7129,87.7462,48921.0
2017-06-21 15:30:00,105.16,105.18,105.05,105.16,49758.0,87.7462,87.7629,87.6545,87.7462,49758.0
2017-06-22 09:30:00,105.19,105.24,104.99,105.18,96503.0,87.7713,87.813,87.6044,87.7629,96503.0
2017-06-22 10:00:00,105.12,105.16,105.04,105.06,75778.0,87.7129,87.7462,87.6461,87.6628,75778.0
2017-06-22 10:30:00,105.06,105.27,105.0,105.25,54062.0,87.6628,87.838,87.6127,87.8213,54062.0
2017-06-22 11:00:00,105.26,105.38,105.25,105.37,18880.0,87.8297,87.9298,87.8213,87.9215,18880.0
2017-06-22 11:30:00,105.36,105.36,105.26,105.29,19435.0,87.9131,87.9131,87.8297,87.8547,19435.0
2017-06-22 12:00:00,105.3,105.31,105.2,105.23,22431.0,87.8631,87.8714,87.7796,87.8047,22431.0
2017-06-22 12:30:00,105.23,105.27,105.21,105.22,25834.0,87.8047,87.838,87.788,87.7963,25834.0
2017-06-22 13:00:00,105.22,105.26,105.18,105.22,37394.0,87.7963,87.8297,87.7629,87.7963,37394.0
2017-06-22 13:30:00,105.22,105.25,105.2,105.23,10031.0,87.7963,87.8213,87.7796,87.8047,10031.0
2017-06-22 14:00:00,105.24,105.26,105.19,105.24,23809.0,87.813,87.8297,87.7713,87.813,23809.0
2017-06-22 14:30:00,105.23,105.26,105.2,105.26,20190.0,87.8047,87.8297,87.7796,87.8297,20190.0
2017-06-22 15:00:00,105.25,105.31,105.21,105.22,68336.0,87.8213,87.8714,87.788,87.7963,68336.0
2017-06-22 15:30:00,105.21,105.21,105.0,105.01,68451.0,87.788,87.788,87.6127,87.6211,68451.0
2017-06-23 09:30:00,105.1,105.15,104.92,105.01,37713.0,87.6962,87.7379,87.546,87.6211,37713.0
2017-06-23 10:00:00,105.04,105.09,104.99,105.06,27245.0,87.6461,87.6878,87.6044,87.6628,27245.0
2017-06-23 10:30:00,105.11,105.24,105.09,105.18,15814.0,87.7045,87.813,87.6878,87.7629,15814.0
2017-06-23 11:00:00,105.18,105.21,105.13,105.18,32340.0,87.7629,87.788,87.7212,87.7629,32340.0
2017-06-23 11:30:00,105.17,105.18,105.12,105.13,6518.0,87.7546,87.7629,87.7129,87.7212,6518.0
2017-06-23 12:00:00,105.16,105.16,105.09,105.12,15074.0,87.7462,87.7462,87.6878,87.7129,15074.0
2017-06-23 12:30:00,105.11,105.15,105.07,105.07,62491.0,87.7045,87.7379,87.6711,87.6711,62491.0
2017-06-23 13:00:00,105.08,105.08,105.02,105.04,8020.0,87.6795,87.6795,87.6294,87.6461,8020.0
2017-06-23 13:30:00,105.05,105.15,105.04,105.09,110537.0,87.6545,87.7379,87.6461,87.6878,110537.0
2017-06-23 14:00:00,105.1,105.1,105.02,105.04,12606.0,87.6962,87.6962,87.6294,87.6461,12606.0
2017-06-23 14:30:00,105.03,105.05,104.97,104.98,22942.0,87.6378,87.6545,87.5877,87.5961,22942.0
2017-06-23 15:00:00,104.97,104.97,104.82,104.83,35164.0,87.5877,87.5877,87.4625,87.4709,35164.0
2017-06-23 15:30:00,104.83,105.04,104.8,104.97,65461.0,87.4709,87.6461,87.4459,87.5877,65461.0
2017-06-26 09:30:00,105.24,105.61,105.15,105.6,48123.0,87.813,88.1217,87.7379,88.1134,48123.0
2017-06-26 10:00:00,105.58,105.63,105.49,105.53,28125.0,88.0967,88.1384,88.0216,88.055,28125.0
2017-06-26 10:30:00,105.53,105.53,105.25,105.3,42631.0,88.055,88.055,87.8213,87.8631,42631.0
2017-06-26 11:00:00,105.31,105.41,105.16,105.37,34591.0,87.8714,87.9548,87.7462,87.9215,34591.0
2017-06-26 11:30:00,105.36,105.51,105.34,105.5,14581.0,87.9131,88.0383,87.8964,88.0299,14581.0
2017-06-26 12:00:00,105.5,105.5,105.41,105.42,5679.0,88.0299,88.0299,87.9548,87.9632,5679.0
2017-06-26 12:30:00,105.4,105.49,105.4,105.46,11643.0,87.9465,88.0216,87.9465,87.9966,11643.0
2017-06-26 13:00:00,105.48,105.5,105.4,105.43,14834.0,88.0133,88.0299,87.9465,87.9715,14834.0
2017-06-26 13:30:00,105.42,105.44,105.36,105.4,13885.0,87.9632,87.9799,87.9131,87.9465,13885.0
2017-06-26 14:00:00,105.4,105.44,105.39,105.44,9490.0,87.9465,87.9799,87.9382,87.9799,9490.0
2017-06-26 14:30:00,105.44,105.5,105.4,105.5,26402.0,87.9799,88.0299,87.9465,88.0299,26402.0
2017-06-26 15:00:00,105.5,105.54,105.43,105.44,23612.0,88.0299,88.0633,87.9715,87.9799,23612.0
2017-06-26 15:30:00,105.44,105.48,105.33,105.34,68759.0,87.9799,88.0133,87.8881,87.8964,68759.0
2017-06-27 09:30:00,104.83,104.84,104.58,104.77,69705.0,87.9588,87.9672,87.7491,87.9085,69705.0
2017-06-27 10:00:00,104.78,104.87,104.69,104.74,17291.0,87.9169,87.9924,87.8414,87.8833,17291.0
2017-06-27 10:30:00,104.74,104.97,104.74,104.94,19993.0,87.8833,88.0763,87.8833,88.0511,19993.0
2017-06-27 11:00:00,104.94,105.01,104.93,104.97,14739.0,88.0511,88.1099,88.0428,88.0763,14739.0
2017-06-27 11:30:00,104.97,105.09,104.97,105.06,28008.0,88.0763,88.177,88.0763,88.1518,28008.0
2017-06-27 12:00:00,105.05,105.06,104.99,104.99,10682.0,88.1434,88.1518,88.0931,88.0931,10682.0
2017-06-27 12:30:00,104.98,104.98,104.86,104.9,12371.0,88.0847,88.0847,87.984,88.0176,12371.0
2017-06-27 13:00:00,104.91,104.94,104.84,104.88,26291.0,88.026,88.0511,87.9672,88.0008,26291.0
2017-06-27 13:30:00,104.88,104.88,104.55,104.7,44543.0,88.0008,88.0008,87.7239,87.8498,44543.0
2017-06-27 14:00:00,104.71,104.74,104.55,104.74,45959.0,87.8582,87.8833,87.7239,87.8833,45959.0
2017-06-27 14:30:00,104.73,104.74,104.65,104.66,28979.0,87.8749,87.8833,87.8078,87.8162,28979.0
2017-06-27 15:00:00,104.66,104.71,104.56,104.61,49433.0,87.8162,87.8582,87.7323,87.7743,49433.0
2017-06-27 15:30:00,104.63,104.63,104.34,104.34,85908.0,87.791,87.791,87.5477,87.5477,85908.0
2017-06-28 09:30:00,104.79,105.15,104.79,105.15,96496.0,87.9253,88.2273,87.9253,88.2273,96496.0
2017-06-28 10:00:00,105.14,105.25,105.06,105.06,75999.0,88.219,88.3113,88.1518,88.1518,75999.0
2017-06-28 10:30:00,105.04,105.24,105.02,105.18,67610.0,88.135,88.3029,88.1183,88.2525,67610.0
2017-06-28 11:00:00,105.18,105.27,105.17,105.24,48281.0,88.2525,88.328,88.2441,88.3029,48281.0
2017-06-28 11:30:00,105.25,105.34,105.23,105.33,54719.0,88.3113,88.3868,88.2945,88.3784,54719.0
2017-06-28 12:00:00,105.29,105.39,105.29,105.3,102525.0,88.3448,88.4287,88.3448,88.3532,102525.0
2017-06-28 12:30:00,105.31,105.37,105.29,105.34,98885.0,88.3616,88.4119,88.3448,88.3868,98885.0
2017-06-28 13:00:00,105.35,105.39,105.32,105.37,30858.0,88.3952,88.4287,88.37,88.4119,30858.0
2017-06-28 13:30:00,105.38,105.42,105.35,105.39,31924.0,88.4203,88.4539,88.3952,88.4287,31924.0
2017-06-28 14:00:00,105.37,105.39,105.26,105.26,34263.0,88.4119,88.4287,88.3196,88.3196,34263.0
2017-06-28 14:30:00,105.26,105.32,105.25,105.27,69350.0,88.3196,88.37,88.3113,88.328,69350.0
2017-06-28 15:00:00,105.26,105.31,105.24,105.3,47348.0,88.3196,88.3616,88.3029,88.3532,47348.0
2017-06-28 15:30:00,105.29,105.32,105.14,105.18,111285.0,88.3448,88.37,88.219,88.2525,111285.0
2017-06-29 09:30:00,105.59,105.81,105.47,105.52,97634.0,88.5965,88.7811,88.4958,88.5378,97634.0
2017-06-29 10:00:00,105.51,105.52,105.28,105.43,75194.0,88.5294,88.5378,88.3364,88.4623,75194.0
2017-06-29 10:30:00,105.41,105.54,105.34,105.44,83426.0,88.4455,88.5546,88.3868,88.4707,83426.0
2017-06-29 11:00:00,105.43,105.46,105.08,105.12,58316.0,88.4623,88.4875,88.1686,88.2022,58316.0
2017-06-29 11:30:00,105.08,105.09,104.78,104.78,66780.0,88.1686,88.177,87.9169,87.9169,66780.0
2017-06-29 12:00:00,104.75,104.94,104.69,104.78,38417.0,87.8917,88.0511,87.8414,87.9169,38417.0
2017-06-29 12:30:00,104.77,104.83,104.68,104.72,40646.0,87.9085,87.9588,87.833,87.8665,40646.0
2017-06-29 13:00:00,104.73,104.84,104.3,104.34,35540.0,87.8749,87.9672,87.5141,87.5477,35540.0
2017-06-29 13:30:00,104.39,104.78,104.39,104.72,67522.0,87.5897,87.9169,87.5897,87.8665,67522.0
2017-06-29 14:00:00,104.71,104.99,104.62,104.98,41868.0,87.8582,88.0931,87.7826,88.0847,41868.0
2017-06-29 14:30:00,104.98,105.01,104.89,104.96,47010.0,88.0847,88.1099,88.0092,88.0679,47010.0
2017-06-29 15:00:00,104.97,105.08,104.88,104.93,78919.0,88.0763,88.1686,88.0008,88.0428,78919.0
2017-06-29 15:30:00,104.94,105.07,104.79,104.8,84552.0,88.0511,88.1602,87.9253,87.9337,84552.0
2017-06-30 09:30:00,105.27,105.35,105.1,105.11,61929.0,88.328,88.3952,88.1854,88.1938,61929.0
2017-06-30 10:00:00,105.1,105.12,104.93,104.96,67461.0,88.1854,88.2022,88.0428,88.0679,67461.0
2017-06-30 10:30:00,104.96,105.0,104.85,104.92,113158.0,88.0679,88.1015,87.9756,88.0344,113158.0
2017-06-30 11:00:00,104.95,104.97,104.86,104.88,33115.0,88.0595,88.0763,87.984,88.0008,33115.0
2017-06-30 11:30:00,104.86,105.05,104.84,105.05,28320.0,87.984,88.1434,87.9672,88.1434,28320.0
2017-06-30 12:00:00,105.02,105.04,104.95,104.97,25700.0,88.1183,88.135,88.0595,88.0763,25700.0
2017-06-30 12:30:00,104.98,105.03,104.92,104.96,25919.0,88.0847,88.1267,88.0344,88.0679,25919.0
2017-06-30 13:00:00,104.96,105.1,104.95,105.1,14746.0,88.0679,88.1854,88.0595,88.1854,14746.0
2017-06-30 13:30:00,105.1,105.1,105.03,105.05,40702.0,88.1854,88.1854,88.1267,88.1434,40702.0
2017-06-30 14:00:00,105.04,105.13,105.01,105.1,103015.0,88.135,88.2106,88.1099,88.1854,103015.0
2017-06-30 14:30:00,105.11,105.22,105.09,105.22,45517.0,88.1938,88.2861,88.177,88.2861,45517.0
2017-06-30 15:00:00,105.22,105.27,105.18,105.26,53426.0,88.2861,88.328,88.2525,88.3196,53426.0
2017-06-30 15:30:00,105.25,105.37,104.97,104.98,136568.0,88.3113,88.4119,88.0763,88.0847,136568.0
2017-07-03 09:30:00,105.43,105.77,105.43,105.74,78914.0,88.4623,88.7476,88.4623,88.7224,78914.0
2017-07-03 10:00:00,105.73,105.95,105.73,105.84,112156.0,88.714,88.8986,88.714,88.8063,112156.0
2017-07-03 10:30:00,105.86,106.16,105.86,106.16,94064.0,88.8231,89.0748,88.8231,89.0748,94064.0
2017-07-03 11:00:00,106.16,106.26,106.12,106.15,87148.0,89.0748,89.1587,89.0412,89.0664,87148.0
2017-07-03 11:30:00,106.15,106.19,106.1,106.1,44785.0,89.0664,89.1,89.0245,89.0245,44785.0
2017-07-03 12:00:00,106.11,106.11,105.81,105.92,83106.0,89.0328,89.0328,88.7811,88.8734,83106.0
2017-07-03 12:30:00,105.93,106.04,105.78,105.78,64823.0,88.8818,88.9741,88.756,88.756,64823.0
2017-07-05 09:30:00,105.94,105.94,105.45,105.55,157159.0,88.8902,88.8902,88.4791,88.563,157159.0
2017-07-05 10:00:00,105.54,105.54,105.29,105.41,56362.0,88.5546,88.5546,88.3448,88.4455,56362.0
2017-07-05 10:30:00,105.41,105.61,105.35,105.58,53456.0,88.4455,88.6133,88.3952,88.5881,53456.0
2017-07-05 11:00:00,105.61,105.69,105.57,105.6,32140.0,88.6133,88.6804,88.5798,88.6049,32140.0
2017-07-05 11:30:00,105.55,105.6,105.52,105.52,42556.0,88.563,88.6049,88.5378,88.5378,42556.0
2017-07-05 12:00:00,105.52,105.58,105.47,105.55,88748.0,88.5378,88.5881,88.4958,88.563,88748.0
2017-07-05 12:30:00,105.56,105.64,105.56,105.61,23603.0,88.5714,88.6385,88.5714,88.6133,23603.0
2017-07-05 13:00:00,105.62,105.64,105.57,105.59,23168.0,88.6217,88.6385,88.5798,88.5965,23168.0
2017-07-05 13:30:00,105.6,105.62,105.56,105.56,29708.0,88.6049,88.6217,88.5714,88.5714,29708.0
2017-07-05 14:00:00,105.57,105.68,105.52,105.65,35223.0,88.5798,88.672,88.5378,88.6469,35223.0
2017-07-05 14:30:00,105.65,105.68,105.51,105.53,44466.0,88.6469,88.672,88.5294,88.5462,44466.0
2017-07-05 15:00:00,105.53,105.66,105.5,105.63,70466.0,88.5462,88.6553,88.521,88.6301,70466.0
2017-07-05 15:30:00,105.63,105.68,105.59,105.6,549342.0,88.6301,88.672,88.5965,88.6049,549342.0
2017-07-06 09:30:00,105.41,105.49,105.09,105.09,66044.0,88.4455,88.5126,88.177,88.177,66044.0
2017-07-06 10:00:00,105.12,105.21,104.97,105.14,78840.0,88.2022,88.2777,88.0763,88.219,78840.0
2017-07-06 10:30:00,105.14,105.17,105.03,105.06,31876.0,88.219,88.2441,88.1267,88.1518,31876.0
2017-07-06 11:00:00,105.1,105.35,105.1,105.19,80990.0,88.1854,88.3952,88.1854,88.2609,80990.0
2017-07-06 11:30:00,105.2,105.26,105.16,105.24,22210.0,88.2693,88.3196,88.2357,88.3029,22210.0
2017-07-06 12:00:00,105.26,105.31,105.13,105.14,46397.0,88.3196,88.3616,88.2106,88.219,46397.0
2017-07-06 12:30:00,105.14,105.22,105.13,105.16,15508.0,88.219,88.2861,88.2106,88.2357,15508.0
2017-07-06 13:00:00,105.17,105.32,105.17,105.28,14708.0,88.2441,88.37,88.2441,88.3364,14708.0
2017-07-06 13:30:00,105.28,105.28,105.01,105.01,36264.0,88.3364,88.3364,88.1099,88.1099,36264.0
2017-07-06 14:00:00,105.01,105.02,104.82,104.87,45227.0,88.1099,88.1183,87.9505,87.9924,45227.0
2017-07-06 14:30:00,104.85,104.91,104.8,104.89,29008.0,87.9756,88.026,87.9337,88.0092,29008.0
2017-07-06 15:00:00,104.89,104.91,104.71,104.71,88183.0,88.0092,88.026,87.8582,87.8582,88183.0
2017-07-06 15:30:00,104.7,104.7,104.57,104.64,85788.0,87.8498,87.8498,87.7407,87.7994,85788.0
2017-07-07 09:30:00,104.83,104.89,104.62,104.79,142641.0,87.9588,88.0092,87.7826,87.9253,142641.0
2017-07-07 10:00:00,104.76,104.77,104.59,104.66,48943.0,87.9001,87.9085,87.7575,87.8162,48943.0
2017-07-07 10:30:00,104.67,104.74,104.63,104.65,33053.0,87.8246,87.8833,87.791,87.8078,33053.0
2017-07-07 11:00:00,104.66,104.85,104.62,104.85,24030.0,87.8162,87.9756,87.7826,87.9756,24030.0
2017-07-07 11:30:00,104.85,104.98,104.83,104.96,21466.0,87.9756,88.0847,87.9588,88.0679,21466.0
2017-07-07 12:00:00,104.98,105.1,104.98,105.06,15250.0,88.0847,88.1854,88.0847,88.1518,15250.0
2017-07-07 12:30:00,105.08,105.09,105.03,105.08,21925.0,88.1686,88.177,88.1267,88.1686,21925.0
2017-07-07 13:00:00,105.06,105.09,105.01,105.03,15707.0,88.1518,88.177,88.1099,88.1267,15707.0
2017-07-07 13:30:00,105.03,105.05,104.96,104.99,44388.0,88.1267,88.1434,88.0679,88.0931,44388.0
2017-07-07 14:00:00,105.01,105.07,104.98,105.0,14365.0,88.1099,88.1602,88.0847,88.1015,14365.0
2017-07-07 14:30:00,105.01,105.03,104.96,104.96,40884.0,88.1099,88.1267,88.0679,88.0679,40884.0
2017-07-07 15:00:00,104.95,105.01,104.94,105.0,53169.0,88.0595,88.1099,88.0511,88.1015,53169.0
2017-07-07 15:30:00,104.99,105.1,104.99,105.03,108572.0,88.0931,88.1854,88.0931,88.1267,108572.0
2017-07-10 09:30:00,104.94,104.99,104.79,104.9,56916.0,88.0511,88.0931,87.9253,88.0176,56916.0
2017-07-10 10:00:00,104.9,105.0,104.89,104.95,26450.0,88.0176,88.1015,88.0092,88.0595,26450.0
2017-07-10 10:30:00,104.95,105.02,104.87,105.01,20436.0,88.0595,88.1183,87.9924,88.1099,20436.0
2017-07-10 11:00:00,105.01,105.05,104.97,104.99,40249.0,88.1099,88.1434,88.0763,88.0931,40249.0
2017-07-10 11:30:00,104.97,105.04,104.94,105.04,33827.0,88.0763,88.135,88.0511,88.135,33827.0
2017-07-10 12:00:00,105.03,105.11,105.01,105.06,120950.0,88.1267,88.1938,88.1099,88.1518,120950.0
2017-07-10 12:30:00,105.07,105.1,105.04,105.09,11626.0,88.1602,88.1854,88.135,88.177,11626.0
2017-07-10 13:00:00,105.1,105.12,105.07,105.08,9666.0,88.1854,88.2022,88.1602,88.1686,9666.0
2017-07-10 13:30:00,105.09,105.1,105.05,105.07,18458.0,88.177,88.1854,88.1434,88.1602,18458.0
2017-07-10 14:00:00,105.07,105.08,105.03,105.03,12823.0,88.1602,88.1686,88.1267,88.1267,12823.0
2017-07-10 14:30:00,105.02,105.05,105.0,105.01,36625.0,88.1183,88.1434,88.1015,88.1099,36625.0
2017-07-10 15:00:00,105.01,105.04,104.95,104.97,59553.0,88.1099,88.135,88.0595,88.0763,59553.0
2017-07-10 15:30:00,104.96,105.06,104.89,104.89,69099.0,88.0679,88.1518,88.0092,88.0092,69099.0
2017-07-11 09:30:00,104.88,104.9,104.67,104.69,91770.0,88.0008,88.0176,87.8246,87.8414,91770.0
2017-07-11 10:00:00,104.71,104.8,104.69,104.77,35039.0,87.8582,87.9337,87.8414,87.9085,35039.0
2017-07-11 10:30:00,104.78,104.87,104.75,104.87,24119.0,87.9169,87.9924,87.8917,87.9924,24119.0
2017-07-11 11:00:00,104.86,104.87,104.24,104.38,33794.0,87.984,87.9924,87.4638,87.5813,33794.0
2017-07-11 11:30:00,104.35,104.66,104.35,104.63,46243.0,87.5561,87.8162,87.5561,87.791,46243.0
2017-07-11 12:00:00,104.64,104.69,104.52,104.55,22845.0,87.7994,87.8414,87.6987,87.7239,22845.0
2017-07-11 12:30:00,104.58,104.65,104.51,104.62,11868.0,87.7491,87.8078,87.6903,87.7826,11868.0
2017-07-11 13:00:00,104.61,104.64,104.58,104.58,15728.0,87.7743,87.7994,87.7491,87.7491,15728.0
2017-07-11 13:30:00,104.58,104.79,104.53,104.78,71450.0,87.7491,87.9253,87.7071,87.9169,71450.0
2017-07-11 14:00:00,104.78,104.8,104.69,104.76,37260.0,87.9169,87.9337,87.8414,87.9001,37260.0
2017-07-11 14:30:00,104.76,104.77,104.7,104.75,17172.0,87.9001,87.9085,87.8498,87.8917,17172.0
2017-07-11 15:00:00,104.74,104.81,104.7,104.77,31508.0,87.8833,87.9421,87.8498,87.9085,31508.0
2017-07-11 15:30:00,104.79,104.87,104.73,104.73,24803.0,87.9253,87.9924,87.8749,87.8749,24803.0
2017-07-12 09:30:00,105.14,105.41,105.13,105.4,120135.0,88.219,88.4455,88.2106,88.4371,120135.0
2017-07-12 10:00:00,105.42,105.47,105.36,105.43,57546.0,88.4539,88.4958,88.4035,88.4623,57546.0
2017-07-12 10:30:00,105.42,105.46,105.19,105.2,27978.0,88.4539,88.4875,88.2609,88.2693,27978.0
2017-07-12 11:00:00,105.19,105.29,105.14,105.26,11189.0,88.2609,88.3448,88.219,88.3196,11189.0
2017-07-12 11:30:00,105.26,105.3,105.22,105.3,21097.0,88.3196,88.3532,88.2861,88.3532,21097.0
2017-07-12 12:00:00,105.28,105.35,105.16,105.27,32635.0,88.3364,88.3952,88.2357,88.328,32635.0
2017-07-12 12:30:00,105.27,105.29,105.22,105.29,44888.0,88.328,88.3448,88.2861,88.3448,44888.0
2017-07-12 13:00:00,105.3,105.34,105.25,105.28,35755.0,88.3532,88.3868,88.3113,88.3364,35755.0
2017-07-12 13:30:00,105.29,105.33,105.28,105.33,15873.0,88.3448,88.3784,88.3364,88.3784,15873.0
2017-07-12 14:00:00,105.32,105.39,105.29,105.35,20348.0,88.37,88.4287,88.3448,88.3952,20348.0
2017-07-12 14:30:00,105.35,105.37,105.29,105.3,33929.0,88.3952,88.4119,88.3448,88.3532,33929.0
2017-07-12 15:00:00,105.31,105.34,105.28,105.3,19945.0,88.3616,88.3868,88.3364,88.3532,19945.0
2017-07-12 15:30:00,105.32,105.35,105.22,105.25,104708.0,88.37,88.3952,88.2861,88.3113,104708.0
2017-07-13 09:30:00,105.33,105.42,105.2,105.23,66288.0,88.3784,88.4539,88.2693,88.2945,66288.0
2017-07-13 10:00:00,105.23,105.33,105.16,105.16,43385.0,88.2945,88.3784,88.2357,88.2357,43385.0
2017-07-13 10:30:00,105.15,105.28,105.13,105.26,23818.0,88.2273,88.3364,88.2106,88.3196,23818.0
2017-07-13 11:00:00,105.27,105.4,105.27,105.38,17786.0,88.328,88.4371,88.328,88.4203,17786.0
2017-07-13 11:30:00,105.37,105.45,105.35,105.39,18581.0,88.4119,88.4791,88.3952,88.4287,18581.0
2017-07-13 12:00:00,105.38,105.41,105.36,105.39,13770.0,88.4203,88.4455,88.4035,88.4287,13770.0
2017-07-13 12:30:00,105.39,105.4,105.33,105.39,12097.0,88.4287,88.4371,88.3784,88.4287,12097.0
2017-07-13 13:00:00,105.4,105.4,105.35,105.36,15639.0,88.4371,88.4371,88.3952,88.4035,15639.0
2017-07-13 13:30:00,105.36,105.45,105.36,105.44,29762.0,88.4035,88.4791,88.4035,88.4707,29762.0
2017-07-13 14:00:00,105.42,105.45,105.37,105.4,27677.0,88.4539,88.4791,88.4119,88.4371,27677.0
2017-07-13 14:30:00,105.39,105.45,105.38,105.44,44134.0,88.4287,88.4791,88.4203,88.4707,44134.0
2017-07-13 15:00:00,105.43,105.45,105.39,105.44,85628.0,88.4623,88.4791,88.4287,88.4707,85628.0
2017-07-13 15:30:00,105.44,105.5,105.42,105.47,36317.0,88.4707,88.521,88.4539,88.4958,36317.0
2017-07-14 09:30:00,105.32,105.49,105.12,105.46,91324.0,88.37,88.5126,88.2022,88.4875,91324.0
2017-07-14 10:00:00,105.43,105.46,105.37,105.44,37024.0,88.4623,88.4875,88.4119,88.4707,37024.0
2017-07-14 10:30:00,105.45,105.51,105.44,105.47,15479.0,88.4791,88.5294,88.4707,88.4958,15479.0
2017-07-14 11:00:00,105.47,105.5,105.39,105.4,95249.0,88.4958,88.521,88.4287,88.4371,95249.0
2017-07-14 11:30:00,105.42,105.49,105.42,105.46,64790.0,88.4539,88.5126,88.4539,88.4875,64790.0
2017-07-14 12:00:00,105.47,105.52,105.43,105.48,30431.0,88.4958,88.5378,88.4623,88.5042,30431.0
2017-07-14 12:30:00,105.48,105.64,105.48,105.62,16947.0,88.5042,88.6385,88.5042,88.6217,16947.0
2017-07-14 13:00:00,105.61,105.73,105.6,105.72,8603.0,88.6133,88.714,88.6049,88.7056,8603.0
2017-07-14 13:30:00,105.71,105.72,105.66,105.7,33053.0,88.6972,88.7056,88.6553,88.6888,33053.0
2017-07-14 14:00:00,105.72,105.78,105.7,105.75,22256.0,88.7056,88.756,88.6888,88.7308,22256.0
2017-07-14 14:30:00,105.74,105.76,105.72,105.73,19800.0,88.7224,88.7392,88.7056,88.714,19800.0
2017-07-14 15:00:00,105.73,105.89,105.72,105.89,40979.0,88.714,88.8483,88.7056,88.8483,40979.0
2017-07-14 15:30:00,105.9,105.94,105.67,105.71,54368.0,88.8566,88.8902,88.6637,88.6972,54368.0
2017-07-17 09:30:00,105.68,105.73,105.56,105.69,63097.0,88.672,88.714,88.5714,88.6804,63097.0
2017-07-17 10:00:00,105.67,105.73,105.65,105.7,47859.0,88.6637,88.714,88.6469,88.6888,47859.0
2017-07-17 10:30:00,105.71,105.87,105.68,105.87,33194.0,88.6972,88.8315,88.672,88.8315,33194.0
2017-07-17 11:00:00,105.88,105.9,105.83,105.88,16982.0,88.8399,88.8566,88.7979,88.8399,16982.0
2017-07-17 11:30:00,105.86,105.86,105.74,105.8,13683.0,88.8231,88.8231,88.7224,88.7727,13683.0
2017-07-17 12:00:00,105.8,105.87,105.79,105.81,23422.0,88.7727,88.8315,88.7643,88.7811,23422.0
2017-07-17 12:30:00,105.83,105.84,105.78,105.82,6251.0,88.7979,88.8063,88.756,88.7895,6251.0
2017-07-17 13:00:00,105.83,105.87,105.78,105.79,43540.0,88.7979,88.8315,88.756,88.7643,43540.0
2017-07-17 13:30:00,105.79,105.83,105.77,105.8,85129.0,88.7643,88.7979,88.7476,88.7727,85129.0
2017-07-17 14:00:00,105.8,105.82,105.74,105.82,43984.0,88.7727,88.7895,88.7224,88.7895,43984.0
2017-07-17 14:30:00,105.82,105.82,105.73,105.74,29598.0,88.7895,88.7895,88.714,88.7224,29598.0
2017-07-17 15:00:00,105.75,105.76,105.63,105.65,49853.0,88.7308,88.7392,88.6301,88.6469,49853.0
2017-07-17 15:30:00,105.65,105.7,105.64,105.69,39000.0,88.6469,88.6888,88.6385,88.6804,39000.0
2017-07-18 09:30:00,105.5,105.53,105.36,105.42,66249.0,88.521,88.5462,88.4035,88.4539,66249.0
2017-07-18 10:00:00,105.43,105.53,105.37,105.4,51703.0,88.4623,88.5462,88.4119,88.4371,51703.0
2017-07-18 10:30:00,105.4,105.4,105.14,105.34,35616.0,88.4371,88.4371,88.219,88.3868,35616.0
2017-07-18 11:00:00,105.33,105.37,105.26,105.35,24853.0,88.3784,88.4119,88.3196,88.3952,24853.0
2017-07-18 11:30:00,105.34,105.38,105.31,105.33,25515.0,88.3868,88.4203,88.3616,88.3784,25515.0
2017-07-18 12:00:00,105.33,105.39,105.29,105.37,21756.0,88.3784,88.4287,88.3448,88.4119,21756.0
2017-07-18 12:30:00,105.36,105.37,105.27,105.28,9993.0,88.4035,88.4119,88.328,88.3364,9993.0
2017-07-18 13:00:00,105.27,105.33,105.23,105.3,28886.0,88.328,88.3784,88.2945,88.3532,28886.0
2017-07-18 13:30:00,105.29,105.36,105.29,105.33,23478.0,88.3448,88.4035,88.3448,88.3784,23478.0
2017-07-18 14:00:00,105.32,105.37,105.28,105.29,30289.0,88.37,88.4119,88.3364,88.3448,30289.0
2017-07-18 14:30:00,105.31,105.35,105.28,105.33,78275.0,88.3616,88.3952,88.3364,88.3784,78275.0
2017-07-18 15:00:00,105.34,105.43,105.33,105.43,30111.0,88.3868,88.4623,88.3784,88.4623,30111.0
2017-07-18 15:30:00,105.42,105.44,105.37,105.43,30791.0,88.4539,88.4707,88.4119,88.4623,30791.0
2017-07-19 09:30:00,105.63,105.77,105.48,105.73,33388.0,88.6301,88.7476,88.5042,88.714,33388.0
2017-07-19 10:00:00,105.75,105.8,105.68,105.69,35131.0,88.7308,88.7727,88.672,88.6804,35131.0
2017-07-19 10:30:00,105.7,105.77,105.62,105.66,116578.0,88.6888,88.7476,88.6217,88.6553,116578.0
2017-07-19 11:00:00,105.67,105.7,105.62,105.63,9934.0,88.6637,88.6888,88.6217,88.6301,9934.0
2017-07-19 11:30:00,105.64,105.71,105.64,105.67,21210.0,88.6385,88.6972,88.6385,88.6637,21210.0
2017-07-19 12:00:00,105.66,105.71,105.65,105.68,58914.0,88.6553,88.6972,88.6469,88.672,58914.0
2017-07-19 12:30:00,105.68,105.69,105.64,105.66,48296.0,88.672,88.6804,88.6385,88.6553,48296.0
2017-07-19 13:00:00,105.67,105.72,105.66,105.72,13351.0,88.6637,88.7056,88.6553,88.7056,13351.0
2017-07-19 13:30:00,105.7,105.78,105.69,105.77,14732.0,88.6888,88.756,88.6804,88.7476,14732.0
2017-07-19 14:00:00,105.77,105.82,105.77,105.81,25727.0,88.7476,88.7895,88.7476,88.7811,25727.0
2017-07-19 14:30:00,105.81,105.83,105.8,105.82,31236.0,88.7811,88.7979,88.7727,88.7895,31236.0
2017-07-19 15:00:00,105.82,105.93,105.81,105.92,57644.0,88.7895,88.8818,88.7811,88.8734,57644.0
2017-07-19 15:30:00,105.91,105.97,105.89,105.95,32335.0,88.865,88.9154,88.8483,88.8986,32335.0
2017-07-20 09:30:00,106.12,106.21,106.07,106.18,43696.0,89.0412,89.1168,88.9993,89.0916,43696.0
2017-07-20 10:00:00,106.18,106.21,106.12,106.13,45331.0,89.0916,89.1168,89.0412,89.0496,45331.0
2017-07-20 10:30:00,106.15,106.15,105.87,106.12,74981.0,89.0664,89.0664,88.8315,89.0412,74981.0
2017-07-20 11:00:00,106.11,106.17,105.9,105.92,39207.0,89.0328,89.0832,88.8566,88.8734,39207.0
2017-07-20 11:30:00,105.93,105.98,105.82,105.97,194221.0,88.8818,88.9238,88.7895,88.9154,194221.0
2017-07-20 12:00:00,105.94,106.07,105.93,106.07,11357.0,88.8902,88.9993,88.8818,88.9993,11357.0
2017-07-20 12:30:00,106.08,106.12,106.07,106.11,37251.0,89.0077,89.0412,88.9993,89.0328,37251.0
2017-07-20 13:00:00,106.11,106.15,106.08,106.13,32096.0,89.0328,89.0664,89.0077,89.0496,32096.0
2017-07-20 13:30:00,106.13,106.19,106.12,106.15,74842.0,89.0496,89.1,89.0412,89.0664,74842.0
2017-07-20 14:00:00,106.15,106.16,106.12,106.13,22146.0,89.0664,89.0748,89.0412,89.0496,22146.0
2017-07-20 14:30:00,106.14,106.17,106.09,106.16,17936.0,89.058,89.0832,89.0161,89.0748,17936.0
2017-07-20 15:00:00,106.16,106.19,106.12,106.17,18530.0,89.0748,89.1,89.0412,89.0832,18530.0
2017-07-20 15:30:00,106.16,106.18,105.98,106.02,61656.0,89.0748,89.0916,88.9238,88.9573,61656.0
2017-07-21 09:30:00,105.79,105.88,105.59,105.6,148105.0,88.7643,88.8399,88.5965,88.6049,148105.0
2017-07-21 10:00:00,105.59,105.68,105.49,105.67,50206.0,88.5965,88.672,88.5126,88.6637,50206.0
2017-07-21 10:30:00,105.67,105.68,105.58,105.58,31088.0,88.6637,88.672,88.5881,88.5881,31088.0
2017-07-21 11:00:00,105.58,105.73,105.58,105.72,13080.0,88.5881,88.714,88.5881,88.7056,13080.0
2017-07-21 11:30:00,105.71,105.79,105.7,105.79,14645.0,88.6972,88.7643,88.6888,88.7643,14645.0
2017-07-21 12:00:00,105.8,105.82,105.71,105.72,14231.0,88.7727,88.7895,88.6972,88.7056,14231.0
2017-07-21 12:30:00,105.73,105.8,105.71,105.77,9207.0,88.714,88.7727,88.6972,88.7476,9207.0
2017-07-21 13:00:00,105.78,105.86,105.77,105.84,13466.0,88.756,88.8231,88.7476,88.8063,13466.0
2017-07-21 13:30:00,105.84,105.86,105.81,105.81,21668.0,88.8063,88.8231,88.7811,88.7811,21668.0
2017-07-21 14:00:00,105.83,105.84,105.75,105.79,42571.0,88.7979,88.8063,88.7308,88.7643,42571.0
2017-07-21 14:30:00,105.81,105.81,105.77,105.77,22540.0,88.7811,88.7811,88.7476,88.7476,22540.0
2017-07-21 15:00:00,105.77,105.79,105.67,105.68,37597.0,88.7476,88.7643,88.6637,88.672,37597.0
2017-07-21 15:30:00,105.69,105.85,105.69,105.84,27111.0,88.6804,88.8147,88.6804,88.8063,27111.0
2017-07-24 09:30:00,105.76,105.84,105.68,105.75,47228.0,88.7392,88.8063,88.672,88.7308,47228.0
2017-07-24 10:00:00,105.73,105.75,105.65,105.69,29902.0,88.714,88.7308,88.6469,88.6804,29902.0
2017-07-24 10:30:00,105.68,105.73,105.63,105.64,17989.0,88.672,88.714,88.6301,88.6385,17989.0
2017-07-24 11:00:00,105.65,105.7,105.61,105.66,14443.0,88.6469,88.6888,88.6133,88.6553,14443.0
2017-07-24 11:30:00,105.69,105.73,105.67,105.73,8198.0,88.6804,88.714,88.6637,88.714,8198.0
2017-07-24 12:00:00,105.73,105.74,105.69,105.73,7183.0,88.714,88.7224,88.6804,88.714,7183.0
2017-07-24 12:30:00,105.74,105.74,105.7,105.73,9632.0,88.7224,88.7224,88.6888,88.714,9632.0
2017-07-24 13:00:00,105.73,105.75,105.7,105.73,10569.0,88.714,88.7308,88.6888,88.714,10569.0
2017-07-24 13:30:00,105.72,105.76,105.69,105.76,28274.0,88.7056,88.7392,88.6804,88.7392,28274.0
2017-07-24 14:00:00,105.77,105.8,105.76,105.8,11663.0,88.7476,88.7727,88.7392,88.7727,11663.0
2017-07-24 14:30:00,105.79,105.81,105.77,105.78,9919.0,88.7643,88.7811,88.7476,88.756,9919.0
2017-07-24 15:00:00,105.79,105.81,105.72,105.81,44595.0,88.7643,88.7811,88.7056,88.7811,44595.0
2017-07-24 15:30:00,105.8,105.81,105.67,105.73,51140.0,88.7727,88.7811,88.6637,88.714,51140.0
2017-07-25 09:30:00,106.29,106.44,106.29,106.31,85819.0,89.1839,89.3097,89.1839,89.2007,85819.0
2017-07-25 10:00:00,106.32,106.38,106.16,106.35,25236.0,89.209,89.2594,89.0748,89.2342,25236.0
2017-07-25 10:30:00,106.34,106.45,106.33,106.42,29367.0,89.2258,89.3181,89.2174,89.293,29367.0
2017-07-25 11:00:00,106.45,106.53,106.41,106.51,15818.0,89.3181,89.3853,89.2846,89.3685,15818.0
2017-07-25 11:30:00,106.52,106.56,106.49,106.54,13641.0,89.3769,89.4104,89.3517,89.3936,13641.0
2017-07-25 12:00:00,106.55,106.61,106.52,106.55,11932.0,89.402,89.4524,89.3769,89.402,11932.0
2017-07-25 12:30:00,106.55,106.56,106.47,106.49,12944.0,89.402,89.4104,89.3349,89.3517,12944.0
2017-07-25 13:00:00,106.48,106.49,106.41,106.44,10105.0,89.3433,89.3517,89.2846,89.3097,10105.0
2017-07-25 13:30:00,106.44,106.47,106.41,106.41,21780.0,89.3097,89.3349,89.2846,89.2846,21780.0
2017-07-25 14:00:00,106.43,106.46,106.4,106.46,6509.0,89.3013,89.3265,89.2762,89.3265,6509.0
2017-07-25 14:30:00,106.44,106.44,106.38,106.42,23376.0,89.3097,89.3097,89.2594,89.293,23376.0
2017-07-25 15:00:00,106.43,106.45,106.35,106.38,46406.0,89.3013,89.3181,89.2342,89.2594,46406.0
2017-07-25 15:30:00,106.38,106.4,106.31,106.34,89938.0,89.2594,89.2762,89.2007,89.2258,89938.0
2017-07-26 09:30:00,106.53,106.53,106.31,106.36,46424.0,89.3853,89.3853,89.2007,89.2426,46424.0
2017-07-26 10:00:00,106.36,106.43,106.27,106.3,40636.0,89.2426,89.3013,89.1671,89.1923,40636.0
2017-07-26 10:30:00,106.32,106.39,106.25,106.31,15426.0,89.209,89.2678,89.1503,89.2007,15426.0
2017-07-26 11:00:00,106.32,106.38,106.3,106.37,16390.0,89.209,89.2594,89.1923,89.251,16390.0
2017-07-26 11:30:00,106.37,106.41,106.36,106.39,25764.0,89.251,89.2846,89.2426,89.2678,25764.0
2017-07-26 12:00:00,106.39,106.43,106.37,106.39,11952.0,89.2678,89.3013,89.251,89.2678,11952.0
2017-07-26 12:30:00,106.4,106.43,106.36,106.36,18145.0,89.2762,89.3013,89.2426,89.2426,18145.0
2017-07-26 13:00:00,106.35,106.37,106.25,106.25,43720.0,89.2342,89.251,89.1503,89.1503,43720.0
2017-07-26 13:30:00,106.25,106.28,106.22,106.24,25793.0,89.1503,89.1755,89.1251,89.1419,25793.0
2017-07-26 14:00:00,106.25,106.39,106.25,106.38,29520.0,89.1503,89.2678,89.1503,89.2594,29520.0
2017-07-26 14:30:00,106.38,106.4,106.23,106.23,22770.0,89.2594,89.2762,89.1335,89.1335,22770.0
2017-07-26 15:00:00,106.23,106.28,106.18,106.2,118104.0,89.1335,89.1755,89.0916,89.1084,118104.0
2017-07-26 15:30:00,106.19,106.22,106.03,106.16,62041.0,89.1,89.1251,88.9657,89.0748,62041.0
2017-07-27 09:30:00,106.26,106.26,106.02,106.08,118596.0,89.1587,89.1587,88.9573,89.0077,118596.0
2017-07-27 10:00:00,106.07,106.21,106.03,106.21,58956.0,88.9993,89.1168,88.9657,89.1168,58956.0
2017-07-27 10:30:00,106.22,106.24,106.16,106.22,23346.0,89.1251,89.1419,89.0748,89.1251,23346.0
2017-07-27 11:00:00,106.21,106.21,106.1,106.14,26331.0,89.1168,89.1168,89.0245,89.058,26331.0
2017-07-27 11:30:00,106.13,106.22,106.13,106.21,23158.0,89.0496,89.1251,89.0496,89.1168,23158.0
2017-07-27 12:00:00,106.21,106.3,106.21,106.3,13398.0,89.1168,89.1923,89.1168,89.1923,13398.0
2017-07-27 12:30:00,106.31,106.31,106.13,106.18,84119.0,89.2007,89.2007,89.0496,89.0916,84119.0
2017-07-27 13:00:00,106.17,106.23,105.98,106.07,107019.0,89.0832,89.1335,88.9238,88.9993,107019.0
2017-07-27 13:30:00,106.06,106.06,105.83,105.92,68469.0,88.9909,88.9909,88.7979,88.8734,68469.0
2017-07-27 14:00:00,105.95,106.11,105.94,106.01,24331.0,88.8986,89.0328,88.8902,88.9489,24331.0
2017-07-27 14:30:00,106.01,106.04,105.88,106.0,62889.0,88.9489,88.9741,88.8399,88.9405,62889.0
2017-07-27 15:00:00,106.0,106.15,105.92,106.14,32833.0,88.9405,89.0664,88.8734,89.058,32833.0
2017-07-27 15:30:00,106.12,106.32,106.11,106.31,185448.0,89.0412,89.209,89.0328,89.2007,185448.0
2017-07-28 09:30:00,106.11,106.35,105.96,105.99,204997.0,89.0328,89.2342,88.907,88.9322,204997.0
2017-07-28 10:00:00,106.0,106.02,105.86,105.99,70953.0,88.9405,88.9573,88.8231,88.9322,70953.0
2017-07-28 10:30:00,106.0,106.1,105.97,106.05,74856.0,88.9405,89.0245,88.9154,88.9825,74856.0
2017-07-28 11:00:00,106.05,106.08,105.91,106.0,93156.0,88.9825,89.0077,88.865,88.9405,93156.0
2017-07-28 11:30:00,106.0,106.09,105.99,106.06,30420.0,88.9405,89.0161,88.9322,88.9909,30420.0
2017-07-28 12:00:00,106.07,106.13,106.06,106.09,9119.0,88.9993,89.0496,88.9909,89.0161,9119.0
2017-07-28 12:30:00,106.1,106.11,106.0,106.02,14999.0,89.0245,89.0328,88.9405,88.9573,14999.0
2017-07-28 13:00:00,106.01,106.03,105.98,106.0,8889.0,88.9489,88.9657,88.9238,88.9405,8889.0
2017-07-28 13:30:00,106.02,106.05,105.99,106.01,6542.0,88.9573,88.9825,88.9322,88.9489,6542.0
2017-07-28 14:00:00,106.02,106.07,105.99,106.06,18847.0,88.9573,88.9993,88.9322,88.9909,18847.0
2017-07-28 14:30:00,106.06,106.15,106.05,106.13,30144.0,88.9909,89.0664,88.9825,89.0496,30144.0
2017-07-28 15:00:00,106.13,106.16,106.11,106.13,31573.0,89.0496,89.0748,89.0328,89.0496,31573.0
2017-07-28 15:30:00,106.12,106.25,106.12,106.19,113772.0,89.0412,89.1503,89.0412,89.1,113772.0
2017-07-31 09:30:00,106.41,106.46,106.34,106.39,38893.0,89.2846,89.3265,89.2258,89.2678,38893.0
2017-07-31 10:00:00,106.4,106.45,106.33,106.44,35167.0,89.2762,89.3181,89.2174,89.3097,35167.0
2017-07-31 10:30:00,106.4,106.42,106.3,106.32,26883.0,89.2762,89.293,89.1923,89.209,26883.0
2017-07-31 11:00:00,106.34,106.44,106.32,106.44,48041.0,89.2258,89.3097,89.209,89.3097,48041.0
2017-07-31 11:30:00,106.43,106.46,106.4,106.43,12288.0,89.3013,89.3265,89.2762,89.3013,12288.0
2017-07-31 12:00:00,106.42,106.51,106.4,106.49,15415.0,89.293,89.3685,89.2762,89.3517,15415.0
2017-07-31 12:30:00,106.49,106.52,106.49,106.5,5160.0,89.3517,89.3769,89.3517,89.3601,5160.0
2017-07-31 13:00:00,106.5,106.55,106.48,106.54,22232.0,89.3601,89.402,89.3433,89.3936,22232.0
2017-07-31 13:30:00,106.55,106.6,106.54,106.6,27432.0,89.402,89.444,89.3936,89.444,27432.0
2017-07-31 14:00:00,106.59,106.62,106.56,106.61,23762.0,89.4356,89.4608,89.4104,89.4524,23762.0
2017-07-31 14:30:00,106.6,106.6,106.51,106.52,24622.0,89.444,89.444,89.3685,89.3769,24622.0
2017-07-31 15:00:00,106.51,106.57,106.46,106.56,32073.0,89.3685,89.4188,89.3265,89.4104,32073.0
2017-07-31 15:30:00,106.57,106.63,106.4,106.41,367740.0,89.4188,89.4692,89.2762,89.2846,367740.0
2017-08-01 09:30:00,106.66,106.71,106.51,106.53,92557.0,89.4943,89.5363,89.3685,89.3853,92557.0
2017-08-01 10:00:00,106.55,106.69,106.5,106.52,55435.0,89.402,89.5195,89.3601,89.3769,55435.0
2017-08-01 10:30:00,106.52,106.62,106.51,106.62,31669.0,89.3769,89.4608,89.3685,89.4608,31669.0
2017-08-01 11:00:00,106.62,106.65,106.43,106.47,27311.0,89.4608,89.4859,89.3013,89.3349,27311.0
2017-08-01 11:30:00,106.49,106.65,106.49,106.65,77201.0,89.3517,89.4859,89.3517,89.4859,77201.0
2017-08-01 12:00:00,106.66,106.75,106.65,106.72,20447.0,89.4943,89.5698,89.4859,89.5447,20447.0
2017-08-01 12:30:00,106.72,106.72,106.65,106.67,13572.0,89.5447,89.5447,89.4859,89.5027,13572.0
2017-08-01 13:00:00,106.68,106.72,106.67,106.68,13105.0,89.5111,89.5447,89.5027,89.5111,13105.0
2017-08-01 13:30:00,106.67,106.71,106.65,106.7,9083.0,89.5027,89.5363,89.4859,89.5279,9083.0
2017-08-01 14:00:00,106.7,106.71,106.68,106.71,21192.0,89.5279,89.5363,89.5111,89.5363,21192.0
2017-08-01 14:30:00,106.71,106.72,106.67,106.71,90414.0,89.5363,89.5447,89.5027,89.5363,90414.0
2017-08-01 15:00:00,106.72,106.72,106.64,106.69,40978.0,89.5447,89.5447,89.4775,89.5195,40978.0
2017-08-01 15:30:00,106.69,106.73,106.65,106.7,63902.0,89.5195,89.5531,89.4859,89.5279,63902.0
2017-08-02 09:30:00,106.54,106.57,106.41,106.51,60997.0,89.3936,89.4188,89.2846,89.3685,60997.0
2017-08-02 10:00:00,106.49,106.6,106.38,106.4,43920.0,89.3517,89.444,89.2594,89.2762,43920.0
2017-08-02 10:30:00,106.41,106.43,106.29,106.32,31634.0,89.2846,89.3013,89.1839,89.209,31634.0
2017-08-02 11:00:00,106.33,106.53,106.32,106.52,79078.0,89.2174,89.3853,89.209,89.3769,79078.0
2017-08-02 11:30:00,106.52,106.55,106.45,106.46,27961.0,89.3769,89.402,89.3181,89.3265,27961.0
2017-08-02 12:00:00,106.45,106.48,106.38,106.38,27097.0,89.3181,89.3433,89.2594,89.2594,27097.0
2017-08-02 12:30:00,106.39,106.46,106.39,106.46,23886.0,89.2678,89.3265,89.2678,89.3265,23886.0
2017-08-02 13:00:00,106.46,106.54,106.43,106.53,21255.0,89.3265,89.3936,89.3013,89.3853,21255.0
2017-08-02 13:30:00,106.52,106.55,106.51,106.53,15583.0,89.3769,89.402,89.3685,89.3853,15583.0
2017-08-02 14:00:00,106.53,106.55,106.5,106.5,16954.0,89.3853,89.402,89.3601,89.3601,16954.0
2017-08-02 14:30:00,106.5,106.6,106.5,106.58,35202.0,89.3601,89.444,89.3601,89.4272,35202.0
2017-08-02 15:00:00,106.57,106.59,106.51,106.54,24054.0,89.4188,89.4356,89.3685,89.3936,24054.0
2017-08-02 15:30:00,106.54,106.66,106.51,106.65,30953.0,89.3936,89.4943,89.3685,89.4859,30953.0
2017-08-03 09:30:00,106.61,106.63,106.47,106.51,62029.0,89.4524,89.4692,89.3349,89.3685,62029.0
2017-08-03 10:00:00,106.52,106.62,106.5,106.62,62625.0,89.3769,89.4608,89.3601,89.4608,62625.0
2017-08-03 10:30:00,106.63,106.66,106.55,106.57,29407.0,89.4692,89.4943,89.402,89.4188,29407.0
2017-08-03 11:00:00,106.57,106.6,106.49,106.49,14426.0,89.4188,89.444,89.3517,89.3517,14426.0
2017-08-03 11:30:00,106.48,106.51,106.43,106.46,20409.0,89.3433,89.3685,89.3013,89.3265,20409.0
2017-08-03 12:00:00,106.46,106.48,106.39,106.46,18128.0,89.3265,89.3433,89.2678,89.3265,18128.0
2017-08-03 12:30:00,106.45,106.47,106.43,106.46,17557.0,89.3181,89.3349,89.3013,89.3265,17557.0
2017-08-03 13:00:00,106.45,106.5,106.45,106.48,6145.0,89.3181,89.3601,89.3181,89.3433,6145.0
2017-08-03 13:30:00,106.48,106.55,106.43,106.52,27348.0,89.3433,89.402,89.3013,89.3769,27348.0
2017-08-03 14:00:00,106.53,106.54,106.49,106.53,18714.0,89.3853,89.3936,89.3517,89.3853,18714.0
2017-08-03 14:30:00,106.51,106.53,106.42,106.43,23178.0,89.3685,89.3853,89.293,89.3013,23178.0
2017-08-03 15:00:00,106.43,106.55,106.42,106.53,32845.0,89.3013,89.402,89.293,89.3853,32845.0
2017-08-03 15:30:00,106.53,106.53,106.33,106.46,91559.0,89.3853,89.3853,89.2174,89.3265,91559.0
2017-08-04 09:30:00,106.75,106.81,106.63,106.63,90625.0,89.5698,89.6202,89.4692,89.4692,90625.0
2017-08-04 10:00:00,106.64,106.73,106.57,106.73,51017.0,89.4775,89.5531,89.4188,89.5531,51017.0
2017-08-04 10:30:00,106.72,106.77,106.6,106.64,17450.0,89.5447,89.5866,89.444,89.4775,17450.0
2017-08-04 11:00:00,106.63,106.67,106.59,106.63,13580.0,89.4692,89.5027,89.4356,89.4692,13580.0
2017-08-04 11:30:00,106.62,106.7,106.6,106.69,11857.0,89.4608,89.5279,89.444,89.5195,11857.0
2017-08-04 12:00:00,106.67,106.71,106.66,106.7,20409.0,89.5027,89.5363,89.4943,89.5279,20409.0
2017-08-04 12:30:00,106.7,106.7,106.63,106.68,43025.0,89.5279,89.5279,89.4692,89.5111,43025.0
2017-08-04 13:00:00,106.67,106.69,106.65,106.67,8054.0,89.5027,89.5195,89.4859,89.5027,8054.0
2017-08-04 13:30:00,106.68,106.72,106.67,106.72,23294.0,89.5111,89.5447,89.5027,89.5447,23294.0
2017-08-04 14:00:00,106.72,106.73,106.58,106.58,15532.0,89.5447,89.5531,89.4272,89.4272,15532.0
2017-08-04 14:30:00,106.57,106.63,106.56,106.6,40407.0,89.4188,89.4692,89.4104,89.444,40407.0
2017-08-04 15:00:00,106.6,106.64,106.59,106.61,19492.0,89.444,89.4775,89.4356,89.4524,19492.0
2017-08-04 15:30:00,106.6,106.69,106.57,106.66,100699.0,89.444,89.5195,89.4188,89.4943,100699.0
2017-08-07 09:30:00,106.65,106.65,106.56,106.62,65109.0,89.4859,89.4859,89.4104,89.4608,65109.0
2017-08-07 10:00:00,106.63,106.67,106.55,106.56,218585.0,89.4692,89.5027,89.402,89.4104,218585.0
2017-08-07 10:30:00,106.56,106.58,106.5,106.53,13819.0,89.4104,89.4272,89.3601,89.3853,13819.0
2017-08-07 11:00:00,106.52,106.54,106.47,106.48,26314.0,89.3769,89.3936,89.3349,89.3433,26314.0
2017-08-07 11:30:00,106.48,106.58,106.47,106.57,14891.0,89.3433,89.4272,89.3349,89.4188,14891.0
2017-08-07 12:00:00,106.58,106.61,106.55,106.6,14520.0,89.4272,89.4524,89.402,89.444,14520.0
2017-08-07 12:30:00,106.61,106.66,106.6,106.66,23422.0,89.4524,89.4943,89.444,89.4943,23422.0
2017-08-07 13:00:00,106.66,106.67,106.63,106.66,24032.0,89.4943,89.5027,89.4692,89.4943,24032.0
2017-08-07 13:30:00,106.67,106.67,106.6,106.62,39184.0,89.5027,89.5027,89.444,89.4608,39184.0
2017-08-07 14:00:00,106.63,106.67,106.61,106.66,25737.0,89.4692,89.5027,89.4524,89.4943,25737.0
2017-08-07 14:30:00,106.66,106.67,106.64,106.64,19046.0,89.4943,89.5027,89.4775,89.4775,19046.0
2017-08-07 15:00:00,106.63,106.69,106.62,106.69,65617.0,89.4692,89.5195,89.4608,89.5195,65617.0
2017-08-07 15:30:00,106.68,106.68,106.63,106.65,41336.0,89.5111,89.5111,89.4692,89.4859,41336.0
2017-08-08 09:30:00,106.51,106.62,106.51,106.59,50250.0,89.3685,89.4608,89.3685,89.4356,50250.0
2017-08-08 10:00:00,106.59,106.75,106.59,106.74,23581.0,89.4356,89.5698,89.4356,89.5615,23581.0
2017-08-08 10:30:00,106.75,106.98,106.71,106.98,19294.0,89.5698,89.7628,89.5363,89.7628,19294.0
2017-08-08 11:00:00,106.97,107.05,106.97,107.0,32821.0,89.7544,89.8216,89.7544,89.7796,32821.0
2017-08-08 11:30:00,107.01,107.14,107.01,107.14,19905.0,89.788,89.8971,89.788,89.8971,19905.0
2017-08-08 12:00:00,107.13,107.17,107.02,107.02,29412.0,89.8887,89.9222,89.7964,89.7964,29412.0
2017-08-08 12:30:00,107.01,107.04,106.79,106.8,15617.0,89.788,89.8132,89.6034,89.6118,15617.0
2017-08-08 13:00:00,106.8,106.82,106.69,106.7,19917.0,89.6118,89.6286,89.5195,89.5279,19917.0
2017-08-08 13:30:00,106.65,106.74,106.61,106.73,25198.0,89.4859,89.5615,89.4524,89.5531,25198.0
2017-08-08 14:00:00,106.74,106.74,106.65,106.7,15462.0,89.5615,89.5615,89.4859,89.5279,15462.0
2017-08-08 14:30:00,106.7,106.73,106.58,106.59,42187.0,89.5279,89.5531,89.4272,89.4356,42187.0
2017-08-08 15:00:00,106.6,106.61,106.37,106.43,44692.0,89.444,89.4524,89.251,89.3013,44692.0
2017-08-08 15:30:00,106.41,106.45,106.27,106.43,72912.0,89.2846,89.3181,89.1671,89.3013,72912.0
2017-08-09 09:30:00,106.08,106.28,105.93,106.2,98042.0,89.0077,89.1755,88.8818,89.1084,98042.0
2017-08-09 10:00:00,106.21,106.21,106.02,106.13,49434.0,89.1168,89.1168,88.9573,89.0496,49434.0
2017-08-09 10:30:00,106.13,106.3,106.13,106.22,28901.0,89.0496,89.1923,89.0496,89.1251,28901.0
2017-08-09 11:00:00,106.22,106.22,106.0,106.06,26381.0,89.1251,89.1251,88.9405,88.9909,26381.0
2017-08-09 11:30:00,106.05,106.23,106.05,106.22,28851.0,88.9825,89.1335,88.9825,89.1251,28851.0
2017-08-09 12:00:00,106.21,106.23,106.16,106.17,7176.0,89.1168,89.1335,89.0748,89.0832,7176.0
2017-08-09 12:30:00,106.18,106.19,106.12,106.14,17186.0,89.0916,89.1,89.0412,89.058,17186.0
2017-08-09 13:00:00,106.12,106.19,106.1,106.12,18422.0,89.0412,89.1,89.0245,89.0412,18422.0
2017-08-09 13:30:00,106.14,106.16,106.04,106.05,17416.0,89.058,89.0748,88.9741,88.9825,17416.0
2017-08-09 14:00:00,106.04,106.05,105.98,106.02,13544.0,88.9741,88.9825,88.9238,88.9573,13544.0
2017-08-09 14:30:00,106.03,106.06,105.95,106.06,17731.0,88.9657,88.9909,88.8986,88.9909,17731.0
2017-08-09 15:00:00,106.06,106.13,106.0,106.11,14066.0,88.9909,89.0496,88.9405,89.0328,14066.0
2017-08-09 15:30:00,106.12,106.32,106.09,106.31,24295.0,89.0412,89.209,89.0161,89.2007,24295.0
2017-08-10 09:30:00,105.96,105.96,105.68,105.75,83209.0,88.907,88.907,88.672,88.7308,83209.0
2017-08-10 10:00:00,105.77,105.78,105.49,105.65,45250.0,88.7476,88.756,88.5126,88.6469,45250.0
2017-08-10 10:30:00,105.68,105.74,105.59,105.59,17732.0,88.672,88.7224,88.5965,88.5965,17732.0
2017-08-10 11:00:00,105.57,105.62,105.41,105.53,32848.0,88.5798,88.6217,88.4455,88.5462,32848.0
2017-08-10 11:30:00,105.53,105.62,105.46,105.53,26658.0,88.5462,88.6217,88.4875,88.5462,26658.0
2017-08-10 12:00:00,105.52,105.52,105.39,105.43,14449.0,88.5378,88.5378,88.4287,88.4623,14449.0
2017-08-10 12:30:00,105.44,105.5,105.34,105.49,14386.0,88.4707,88.521,88.3868,88.5126,14386.0
2017-08-10 13:00:00,105.5,105.59,105.47,105.55,12335.0,88.521,88.5965,88.4958,88.563,12335.0
2017-08-10 13:30:00,105.56,105.56,105.38,105.46,23478.0,88.5714,88.5714,88.4203,88.4875,23478.0
2017-08-10 14:00:00,105.43,105.63,105.38,105.53,43865.0,88.4623,88.6301,88.4203,88.5462,43865.0
2017-08-10 14:30:00,105.53,105.69,105.45,105.48,29716.0,88.5462,88.6804,88.4791,88.5042,29716.0
2017-08-10 15:00:00,105.47,105.52,105.17,105.22,42857.0,88.4958,88.5378,88.2441,88.2861,42857.0
2017-08-10 15:30:00,105.23,105.26,105.01,105.03,74188.0,88.2945,88.3196,88.1099,88.1267,74188.0
2017-08-11 09:30:00,105.04,105.23,104.96,105.02,121195.0,88.135,88.2945,88.0679,88.1183,121195.0
2017-08-11 10:00:00,105.01,105.21,104.98,105.07,39571.0,88.1099,88.2777,88.0847,88.1602,39571.0
2017-08-11 10:30:00,105.1,105.23,105.04,105.21,22831.0,88.1854,88.2945,88.135,88.2777,22831.0
2017-08-11 11:00:00,105.18,105.19,104.93,104.93,28495.0,88.2525,88.2609,88.0428,88.0428,28495.0
2017-08-11 11:30:00,104.96,105.08,104.93,104.95,58630.0,88.0679,88.1686,88.0428,88.0595,58630.0
2017-08-11 12:00:00,104.95,105.03,104.93,104.98,17649.0,88.0595,88.1267,88.0428,88.0847,17649.0
2017-08-11 12:30:00,104.97,105.03,104.96,104.97,12150.0,88.0763,88.1267,88.0679,88.0763,12150.0
2017-08-11 13:00:00,104.95,105.06,104.95,104.99,15255.0,88.0595,88.1518,88.0595,88.0931,15255.0
2017-08-11 13:30:00,105.0,105.04,104.92,104.97,47514.0,88.1015,88.135,88.0344,88.0763,47514.0
2017-08-11 14:00:00,104.99,105.06,104.95,104.95,19803.0,88.0931,88.1518,88.0595,88.0595,19803.0
2017-08-11 14:30:00,104.96,104.96,104.75,104.76,40163.0,88.0679,88.0679,87.8917,87.9001,40163.0
2017-08-11 15:00:00,104.78,104.86,104.73,104.82,33228.0,87.9169,87.984,87.8749,87.9505,33228.0
2017-08-11 15:30:00,104.83,104.98,104.79,104.84,95720.0,87.9588,88.0847,87.9253,87.9672,95720.0
2017-08-14 09:30:00,105.48,105.78,105.44,105.77,58695.0,88.5042,88.756,88.4707,88.7476,58695.0
2017-08-14 10:00:00,105.77,105.81,105.69,105.76,24924.0,88.7476,88.7811,88.6804,88.7392,24924.0
2017-08-14 10:30:00,105.76,105.96,105.75,105.91,10553.0,88.7392,88.907,88.7308,88.865,10553.0
2017-08-14 11:00:00,105.91,105.93,105.85,105.93,16960.0,88.865,88.8818,88.8147,88.8818,16960.0
2017-08-14 11:30:00,105.94,105.98,105.88,105.93,13489.0,88.8902,88.9238,88.8399,88.8818,13489.0
2017-08-14 12:00:00,105.93,105.97,105.86,105.86,25455.0,88.8818,88.9154,88.8231,88.8231,25455.0
2017-08-14 12:30:00,105.86,105.86,105.79,105.79,21089.0,88.8231,88.8231,88.7643,88.7643,21089.0
2017-08-14 13:00:00,105.8,105.85,105.76,105.78,24519.0,88.7727,88.8147,88.7392,88.756,24519.0
2017-08-14 13:30:00,105.77,105.81,105.73,105.8,33896.0,88.7476,88.7811,88.714,88.7727,33896.0
2017-08-14 14:00:00,105.81,105.83,105.74,105.79,20718.0,88.7811,88.7979,88.7224,88.7643,20718.0
2017-08-14 14:30:00,105.78,105.81,105.63,105.69,51647.0,88.756,88.7811,88.6301,88.6804,51647.0
2017-08-14 15:00:00,105.7,105.83,105.65,105.82,47139.0,88.6888,88.7979,88.6469,88.7895,47139.0
2017-08-14 15:30:00,105.82,105.84,105.7,105.7,88935.0,88.7895,88.8063,88.6888,88.6888,88935.0
2017-08-15 09:30:00,105.99,105.99,105.81,105.89,47746.0,88.9322,88.9322,88.7811,88.8483,47746.0
2017-08-15 10:00:00,105.9,105.93,105.72,105.75,22761.0,88.8566,88.8818,88.7056,88.7308,22761.0
2017-08-15 10:30:00,105.73,105.76,105.65,105.74,16935.0,88.714,88.7392,88.6469,88.7224,16935.0
2017-08-15 11:00:00,105.73,105.77,105.71,105.75,7709.0,88.714,88.7476,88.6972,88.7308,7709.0
2017-08-15 11:30:00,105.75,105.76,105.65,105.66,5935.0,88.7308,88.7392,88.6469,88.6553,5935.0
2017-08-15 12:00:00,105.66,105.76,105.66,105.74,12436.0,88.6553,88.7392,88.6553,88.7224,12436.0
2017-08-15 12:30:00,105.71,105.73,105.67,105.67,8944.0,88.6972,88.714,88.6637,88.6637,8944.0
2017-08-15 13:00:00,105.66,105.67,105.57,105.61,8829.0,88.6553,88.6637,88.5798,88.6133,8829.0
2017-08-15 13:30:00,105.66,105.69,105.63,105.67,12780.0,88.6553,88.6804,88.6301,88.6637,12780.0
2017-08-15 14:00:00,105.68,105.78,105.68,105.78,31022.0,88.672,88.756,88.672,88.756,31022.0
2017-08-15 14:30:00,105.78,105.78,105.73,105.78,9821.0,88.756,88.756,88.714,88.756,9821.0
2017-08-15 15:00:00,105.77,105.85,105.77,105.82,40966.0,88.7476,88.8147,88.7476,88.7895,40966.0
2017-08-15 15:30:00,105.82,105.88,105.68,105.69,57710.0,88.7895,88.8399,88.672,88.6804,57710.0
2017-08-16 09:30:00,105.93,106.06,105.89,106.06,105167.0,88.8818,88.9909,88.8483,88.9909,105167.0
2017-08-16 10:00:00,106.07,106.12,106.03,106.08,27504.0,88.9993,89.0412,88.9657,89.0077,27504.0
2017-08-16 10:30:00,106.1,106.12,106.03,106.05,24865.0,89.0245,89.0412,88.9657,88.9825,24865.0
2017-08-16 11:00:00,106.07,106.08,105.88,105.94,20164.0,88.9993,89.0077,88.8399,88.8902,20164.0
2017-08-16 11:30:00,105.94,106.0,105.93,105.99,24608.0,88.8902,88.9405,88.8818,88.9322,24608.0
2017-08-16 12:00:00,105.99,106.04,105.99,106.0,8157.0,88.9322,88.9741,88.9322,88.9405,8157.0
2017-08-16 12:30:00,105.99,106.01,105.88,105.91,8226.0,88.9322,88.9489,88.8399,88.865,8226.0
2017-08-16 13:00:00,105.91,105.97,105.79,105.86,44544.0,88.865,88.9154,88.7643,88.8231,44544.0
2017-08-16 13:30:00,105.79,105.85,105.78,105.83,35057.0,88.7643,88.8147,88.756,88.7979,35057.0
2017-08-16 14:00:00,105.83,105.91,105.62,105.69,48513.0,88.7979,88.865,88.6217,88.6804,48513.0
2017-08-16 14:30:00,105.67,105.79,105.62,105.76,38784.0,88.6637,88.7643,88.6217,88.7392,38784.0
2017-08-16 15:00:00,105.77,105.8,105.7,105.78,22853.0,88.7476,88.7727,88.6888,88.756,22853.0
2017-08-16 15:30:00,105.78,105.8,105.68,105.78,101565.0,88.756,88.7727,88.672,88.756,101565.0
2017-08-17 09:30:00,105.43,105.58,105.34,105.36,113977.0,88.4623,88.5881,88.3868,88.4035,113977.0
2017-08-17 10:00:00,105.36,105.43,105.05,105.14,82583.0,88.4035,88.4623,88.1434,88.219,82583.0
2017-08-17 10:30:00,105.14,105.33,105.06,105.22,42280.0,88.219,88.3784,88.1518,88.2861,42280.0
2017-08-17 11:00:00,105.24,105.42,105.24,105.24,18978.0,88.3029,88.4539,88.3029,88.3029,18978.0
2017-08-17 11:30:00,105.25,105.28,105.03,105.09,37604.0,88.3113,88.3364,88.1267,88.177,37604.0
2017-08-17 12:00:00,105.1,105.16,104.95,104.99,19832.0,88.1854,88.2357,88.0595,88.0931,19832.0
2017-08-17 12:30:00,104.98,104.99,104.75,104.8,42477.0,88.0847,88.0931,87.8917,87.9337,42477.0
2017-08-17 13:00:00,104.81,104.81,104.7,104.76,32367.0,87.9421,87.9421,87.8498,87.9001,32367.0
2017-08-17 13:30:00,104.75,104.84,104.69,104.77,48781.0,87.8917,87.9672,87.8414,87.9085,48781.0
2017-08-17 14:00:00,104.78,104.79,104.59,104.72,35540.0,87.9169,87.9253,87.7575,87.8665,35540.0
2017-08-17 14:30:00,104.68,104.72,104.59,104.69,29278.0,87.833,87.8665,87.7575,87.8414,29278.0
2017-08-17 15:00:00,104.63,104.63,104.4,104.42,56414.0,87.791,87.791,87.598,87.6148,56414.0
2017-08-17 15:30:00,104.42,104.53,104.19,104.2,90264.0,87.6148,87.7071,87.4218,87.4302,90264.0
2017-08-18 09:30:00,104.04,104.04,103.77,103.87,62908.0,87.296,87.296,87.0694,87.1533,62908.0
2017-08-18 10:00:00,103.86,104.11,103.84,103.95,21231.0,87.145,87.3547,87.1282,87.2205,21231.0
2017-08-18 10:30:00,103.92,103.96,103.86,103.95,16157.0,87.1953,87.2289,87.145,87.2205,16157.0
2017-08-18 11:00:00,103.94,104.18,103.78,104.18,36166.0,87.2121,87.4135,87.0778,87.4135,36166.0
2017-08-18 11:30:00,104.16,104.42,104.12,104.35,36785.0,87.3967,87.6148,87.3631,87.5561,36785.0
2017-08-18 12:00:00,104.37,104.37,104.24,104.36,14456.0,87.5729,87.5729,87.4638,87.5645,14456.0
2017-08-18 12:30:00,104.36,104.65,104.35,104.48,23092.0,87.5645,87.8078,87.5561,87.6652,23092.0
2017-08-18 13:00:00,104.48,104.53,104.3,104.34,34942.0,87.6652,87.7071,87.5141,87.5477,34942.0
2017-08-18 13:30:00,104.33,104.37,104.19,104.19,29022.0,87.5393,87.5729,87.4218,87.4218,29022.0
2017-08-18 14:00:00,104.21,104.31,104.19,104.27,41314.0,87.4386,87.5225,87.4218,87.489,41314.0
2017-08-18 14:30:00,104.26,104.29,104.18,104.2,11204.0,87.4806,87.5058,87.4135,87.4302,11204.0
2017-08-18 15:00:00,104.18,104.29,104.11,104.15,32111.0,87.4135,87.5058,87.3547,87.3883,32111.0
2017-08-18 15:30:00,104.16,104.23,103.97,103.99,89471.0,87.3967,87.4554,87.2373,87.254,89471.0
2017-08-21 09:30:00,103.96,104.05,103.79,103.81,99677.0,87.2289,87.3044,87.0862,87.103,99677.0
2017-08-21 10:00:00,103.81,103.86,103.71,103.8,72933.0,87.103,87.145,87.0191,87.0946,72933.0
2017-08-21 10:30:00,103.78,103.97,103.78,103.97,29711.0,87.0778,87.2373,87.0778,87.2373,29711.0
2017-08-21 11:00:00,103.96,104.07,103.89,103.99,17283.0,87.2289,87.3212,87.1701,87.254,17283.0
2017-08-21 11:30:00,104.0,104.09,103.96,104.01,145778.0,87.2624,87.3379,87.2289,87.2708,145778.0
2017-08-21 12:00:00,104.01,104.14,104.0,104.13,43796.0,87.2708,87.3799,87.2624,87.3715,43796.0
2017-08-21 12:30:00,104.14,104.16,104.05,104.07,37723.0,87.3799,87.3967,87.3044,87.3212,37723.0
2017-08-21 13:00:00,104.07,104.07,103.99,104.01,31512.0,87.3212,87.3212,87.254,87.2708,31512.0
2017-08-21 13:30:00,104.01,104.04,103.88,103.88,43273.0,87.2708,87.296,87.1617,87.1617,43273.0
2017-08-21 14:00:00,103.9,103.94,103.87,103.92,15126.0,87.1785,87.2121,87.1533,87.1953,15126.0
2017-08-21 14:30:00,103.95,103.98,103.86,103.95,18108.0,87.2205,87.2456,87.145,87.2205,18108.0
2017-08-21 15:00:00,103.93,104.08,103.87,104.08,44587.0,87.2037,87.3295,87.1533,87.3295,44587.0
2017-08-21 15:30:00,104.07,104.13,104.03,104.03,43632.0,87.3212,87.3715,87.2876,87.2876,43632.0
2017-08-22 09:30:00,104.27,104.62,104.27,104.56,45669.0,87.489,87.7826,87.489,87.7323,45669.0
2017-08-22 10:00:00,104.57,104.63,104.55,104.57,41032.0,87.7407,87.791,87.7239,87.7407,41032.0
2017-08-22 10:30:00,104.59,104.63,104.54,104.6,20149.0,87.7575,87.791,87.7155,87.7659,20149.0
2017-08-22 11:00:00,104.61,104.63,104.51,104.57,17090.0,87.7743,87.791,87.6903,87.7407,17090.0
2017-08-22 11:30:00,104.57,104.71,104.55,104.71,10724.0,87.7407,87.8582,87.7239,87.8582,10724.0
2017-08-22 12:00:00,104.72,104.76,104.67,104.69,9347.0,87.8665,87.9001,87.8246,87.8414,9347.0
2017-08-22 12:30:00,104.68,104.72,104.67,104.72,7105.0,87.833,87.8665,87.8246,87.8665,7105.0
2017-08-22 13:00:00,104.72,104.77,104.72,104.74,8825.0,87.8665,87.9085,87.8665,87.8833,8825.0
2017-08-22 13:30:00,104.75,104.75,104.7,104.71,17976.0,87.8917,87.8917,87.8498,87.8582,17976.0
2017-08-22 14:00:00,104.72,104.8,104.67,104.79,21816.0,87.8665,87.9337,87.8246,87.9253,21816.0
2017-08-22 14:30:00,104.8,104.85,104.78,104.83,39118.0,87.9337,87.9756,87.9169,87.9588,39118.0
2017-08-22 15:00:00,104.84,104.91,104.83,104.88,36862.0,87.9672,88.026,87.9588,88.0008,36862.0
2017-08-22 15:30:00,104.87,104.99,104.83,104.89,70057.0,87.9924,88.0931,87.9588,88.0092,70057.0
2017-08-23 09:30:00,104.45,104.72,104.4,104.72,63131.0,87.64,87.8665,87.598,87.8665,63131.0
2017-08-23 10:00:00,104.7,104.8,104.6,104.69,26138.0,87.8498,87.9337,87.7659,87.8414,26138.0
2017-08-23 10:30:00,104.74,104.86,104.68,104.79,13869.0,87.8833,87.984,87.833,87.9253,13869.0
2017-08-23 11:00:00,104.78,104.87,104.72,104.86,18433.0,87.9169,87.9924,87.8665,87.984,18433.0
2017-08-23 11:30:00,104.87,104.95,104.83,104.91,4759.0,87.9924,88.0595,87.9588,88.026,4759.0
2017-08-23 12:00:00,104.89,104.94,104.87,104.9,9453.0,88.0092,88.0511,87.9924,88.0176,9453.0
2017-08-23 12:30:00,104.89,104.89,104.79,104.81,10680.0,88.0092,88.0092,87.9253,87.9421,10680.0
2017-08-23 13:00:00,104.81,104.84,104.72,104.76,18455.0,87.9421,87.9672,87.8665,87.9001,18455.0
2017-08-23 13:30:00,104.77,104.77,104.69,104.74,11480.0,87.9085,87.9085,87.8414,87.8833,11480.0
2017-08-23 14:00:00,104.75,104.8,104.69,104.71,14141.0,87.8917,87.9337,87.8414,87.8582,14141.0
2017-08-23 14:30:00,104.71,104.78,104.71,104.76,9450.0,87.8582,87.9169,87.8582,87.9001,9450.0
2017-08-23 15:00:00,104.77,104.81,104.74,104.78,29710.0,87.9085,87.9421,87.8833,87.9169,29710.0
2017-08-23 15:30:00,104.78,104.84,104.64,104.64,42283.0,87.9169,87.9672,87.7994,87.7994,42283.0
2017-08-24 09:30:00,104.8,104.83,104.51,104.52,42663.0,87.9337,87.9588,87.6903,87.6987,42663.0
2017-08-24 10:00:00,104.55,104.75,104.5,104.73,25393.0,87.7239,87.8917,87.682,87.8749,25393.0
2017-08-24 10:30:00,104.74,104.88,104.74,104.83,22199.0,87.8833,88.0008,87.8833,87.9588,22199.0
2017-08-24 11:00:00,104.8,104.84,104.59,104.63,19959.0,87.9337,87.9672,87.7575,87.791,19959.0
2017-08-24 11:30:00,104.66,104.69,104.52,104.68,23963.0,87.8162,87.8414,87.6987,87.833,23963.0
2017-08-24 12:00:00,104.7,104.75,104.67,104.7,19176.0,87.8498,87.8917,87.8246,87.8498,19176.0
2017-08-24 12:30:00,104.72,104.74,104.64,104.68,61798.0,87.8665,87.8833,87.7994,87.833,61798.0
2017-08-24 13:00:00,104.67,104.81,104.64,104.76,19462.0,87.8246,87.9421,87.7994,87.9001,19462.0
2017-08-24 13:30:00,104.76,104.76,104.61,104.62,32817.0,87.9001,87.9001,87.7743,87.7826,32817.0
2017-08-24 14:00:00,104.62,104.63,104.47,104.5,22657.0,87.7826,87.791,87.6568,87.682,22657.0
2017-08-24 14:30:00,104.5,104.55,104.43,104.53,13624.0,87.682,87.7239,87.6232,87.7071,13624.0
2017-08-24 15:00:00,104.53,104.55,104.42,104.51,37642.0,87.7071,87.7239,87.6148,87.6903,37642.0
2017-08-24 15:30:00,104.51,104.52,104.35,104.39,39177.0,87.6903,87.6987,87.5561,87.5897,39177.0
2017-08-25 09:30:00,104.76,105.05,104.69,104.99,46482.0,87.9001,88.1434,87.8414,88.0931,46482.0
2017-08-25 10:00:00,104.99,105.11,104.97,105.03,38581.0,88.0931,88.1938,88.0763,88.1267,38581.0
2017-08-25 10:30:00,105.05,105.06,104.86,104.9,12196.0,88.1434,88.1518,87.984,88.0176,12196.0
2017-08-25 11:00:00,104.89,104.89,104.74,104.79,34185.0,88.0092,88.0092,87.8833,87.9253,34185.0
2017-08-25 11:30:00,104.78,104.89,104.74,104.77,18221.0,87.9169,88.0092,87.8833,87.9085,18221.0
2017-08-25 12:00:00,104.76,104.92,104.76,104.88,15283.0,87.9001,88.0344,87.9001,88.0008,15283.0
2017-08-25 12:30:00,104.89,104.92,104.86,104.89,16279.0,88.0092,88.0344,87.984,88.0092,16279.0
2017-08-25 13:00:00,104.9,104.96,104.9,104.95,17126.0,88.0176,88.0679,88.0176,88.0595,17126.0
2017-08-25 13:30:00,104.96,104.97,104.9,104.92,25006.0,88.0679,88.0763,88.0176,88.0344,25006.0
2017-08-25 14:00:00,104.94,105.0,104.93,104.99,19961.0,88.0511,88.1015,88.0428,88.0931,19961.0
2017-08-25 14:30:00,104.99,105.0,104.97,104.99,20652.0,88.0931,88.1015,88.0763,88.0931,20652.0
2017-08-25 15:00:00,104.99,105.06,104.91,105.0,49594.0,88.0931,88.1518,88.026,88.1015,49594.0
2017-08-25 15:30:00,105.0,105.0,104.74,104.76,107533.0,88.1015,88.1015,87.8833,87.9001,107533.0
2017-08-28 09:30:00,104.95,104.98,104.7,104.71,111098.0,88.0595,88.0847,87.8498,87.8582,111098.0
2017-08-28 10:00:00,104.72,104.72,104.51,104.52,55246.0,87.8665,87.8665,87.6903,87.6987,55246.0
2017-08-28 10:30:00,104.51,104.63,104.47,104.62,19548.0,87.6903,87.791,87.6568,87.7826,19548.0
2017-08-28 11:00:00,104.61,104.63,104.49,104.5,14738.0,87.7743,87.791,87.6736,87.682,14738.0
2017-08-28 11:30:00,104.51,104.53,104.43,104.49,10213.0,87.6903,87.7071,87.6232,87.6736,10213.0
2017-08-28 12:00:00,104.47,104.51,104.33,104.35,8265.0,87.6568,87.6903,87.5393,87.5561,8265.0
2017-08-28 12:30:00,104.36,104.38,104.33,104.37,11975.0,87.5645,87.5813,87.5393,87.5729,11975.0
2017-08-28 13:00:00,104.37,104.47,104.37,104.41,15741.0,87.5729,87.6568,87.5729,87.6064,15741.0
2017-08-28 13:30:00,104.41,104.45,104.37,104.44,18241.0,87.6064,87.64,87.5729,87.6316,18241.0
2017-08-28 14:00:00,104.44,104.47,104.39,104.42,17860.0,87.6316,87.6568,87.5897,87.6148,17860.0
2017-08-28 14:30:00,104.42,104.47,104.39,104.43,29327.0,87.6148,87.6568,87.5897,87.6232,29327.0
2017-08-28 15:00:00,104.43,104.49,104.41,104.49,33050.0,87.6232,87.6736,87.6064,87.6736,33050.0
2017-08-28 15:30:00,104.49,104.6,104.47,104.57,29625.0,87.6736,87.7659,87.6568,87.7407,29625.0
2017-08-29 09:30:00,103.9,104.16,103.87,104.08,61776.0,87.1785,87.3967,87.1533,87.3295,61776.0
2017-08-29 10:00:00,104.08,104.11,103.94,104.02,20123.0,87.3295,87.3547,87.2121,87.2792,20123.0
2017-08-29 10:30:00,104.06,104.27,104.05,104.23,26270.0,87.3128,87.489,87.3044,87.4554,26270.0
2017-08-29 11:00:00,104.25,104.33,104.19,104.22,10694.0,87.4722,87.5393,87.4218,87.447,10694.0
2017-08-29 11:30:00,104.18,104.31,104.18,104.26,13236.0,87.4135,87.5225,87.4135,87.4806,13236.0
2017-08-29 12:00:00,104.25,104.32,104.23,104.32,17038.0,87.4722,87.5309,87.4554,87.5309,17038.0
2017-08-29 12:30:00,104.32,104.41,104.32,104.38,18824.0,87.5309,87.6064,87.5309,87.5813,18824.0
2017-08-29 13:00:00,104.38,104.49,104.34,104.45,51815.0,87.5813,87.6736,87.5477,87.64,51815.0
2017-08-29 13:30:00,104.45,104.49,104.4,104.43,31210.0,87.64,87.6736,87.598,87.6232,31210.0
2017-08-29 14:00:00,104.43,104.47,104.39,104.42,42845.0,87.6232,87.6568,87.5897,87.6148,42845.0
2017-08-29 14:30:00,104.41,104.52,104.41,104.51,43417.0,87.6064,87.6987,87.6064,87.6903,43417.0
2017-08-29 15:00:00,104.51,104.6,104.47,104.57,62891.0,87.6903,87.7659,87.6568,87.7407,62891.0
2017-08-29 15:30:00,104.57,104.59,104.46,104.48,76470.0,87.7407,87.7575,87.6484,87.6652,76470.0
2017-08-30 09:30:00,104.49,104.55,104.35,104.54,71580.0,87.6736,87.7239,87.5561,87.7155,71580.0
2017-08-30 10:00:00,104.54,104.59,104.5,104.57,19443.0,87.7155,87.7575,87.682,87.7407,19443.0
2017-08-30 10:30:00,104.55,104.65,104.5,104.65,20666.0,87.7239,87.8078,87.682,87.8078,20666.0
2017-08-30 11:00:00,104.64,104.67,104.59,104.63,21487.0,87.7994,87.8246,87.7575,87.791,21487.0
2017-08-30 11:30:00,104.65,104.72,104.63,104.66,12394.0,87.8078,87.8665,87.791,87.8162,12394.0
2017-08-30 12:00:00,104.66,104.69,104.63,104.67,14631.0,87.8162,87.8414,87.791,87.8246,14631.0
2017-08-30 12:30:00,104.67,104.75,104.65,104.75,7884.0,87.8246,87.8917,87.8078,87.8917,7884.0
2017-08-30 13:00:00,104.77,104.92,104.76,104.89,23437.0,87.9085,88.0344,87.9001,88.0092,23437.0
2017-08-30 13:30:00,104.88,104.91,104.83,104.87,16366.0,88.0008,88.026,87.9588,87.9924,16366.0
2017-08-30 14:00:00,104.86,104.86,104.8,104.82,36921.0,87.984,87.984,87.9337,87.9505,36921.0
2017-08-30 14:30:00,104.83,104.88,104.78,104.88,17296.0,87.9588,88.0008,87.9169,88.0008,17296.0
2017-08-30 15:00:00,104.86,104.87,104.75,104.82,45697.0,87.984,87.9924,87.8917,87.9505,45697.0
2017-08-30 15:30:00,104.81,104.83,104.62,104.73,69085.0,87.9421,87.9588,87.7826,87.8749,69085.0
2017-08-31 09:30:00,104.98,105.12,104.96,105.04,180914.0,88.0847,88.2022,88.0679,88.135,180914.0
2017-08-31 10:00:00,105.04,105.21,105.03,105.14,70794.0,88.135,88.2777,88.1267,88.219,70794.0
2017-08-31 10:30:00,105.13,105.14,104.97,105.06,32281.0,88.2106,88.219,88.0763,88.1518,32281.0
2017-08-31 11:00:00,105.07,105.11,105.03,105.09,22584.0,88.1602,88.1938,88.1267,88.177,22584.0
2017-08-31 11:30:00,105.06,105.08,104.92,105.05,53470.0,88.1518,88.1686,88.0344,88.1434,53470.0
2017-08-31 12:00:00,105.04,105.11,105.04,105.09,21978.0,88.135,88.1938,88.135,88.177,21978.0
2017-08-31 12:30:00,105.09,105.11,105.06,105.08,17198.0,88.177,88.1938,88.1518,88.1686,17198.0
2017-08-31 13:00:00,105.08,105.09,105.03,105.04,13338.0,88.1686,88.177,88.1267,88.135,13338.0
2017-08-31 13:30:00,105.04,105.09,105.03,105.07,45235.0,88.135,88.177,88.1267,88.1602,45235.0
2017-08-31 14:00:00,105.06,105.12,105.03,105.1,58402.0,88.1518,88.2022,88.1267,88.1854,58402.0
2017-08-31 14:30:00,105.11,105.25,105.1,105.24,41302.0,88.1938,88.3113,88.1854,88.3029,41302.0
2017-08-31 15:00:00,105.24,105.26,105.15,105.24,45607.0,88.3029,88.3196,88.2273,88.3029,45607.0
2017-08-31 15:30:00,105.25,105.32,105.06,105.11,178494.0,88.3113,88.37,88.1518,88.1938,178494.0
2017-09-01 09:30:00,105.31,105.5,105.31,105.5,74919.0,88.3616,88.521,88.3616,88.521,74919.0
2017-09-01 10:00:00,105.51,105.57,105.49,105.54,36255.0,88.5294,88.5798,88.5126,88.5546,36255.0
2017-09-01 10:30:00,105.55,105.7,105.55,105.69,64690.0,88.563,88.6888,88.563,88.6804,64690.0
2017-09-01 11:00:00,105.68,105.7,105.56,105.58,35316.0,88.672,88.6888,88.5714,88.5881,35316.0
2017-09-01 11:30:00,105.57,105.62,105.51,105.61,24711.0,88.5798,88.6217,88.5294,88.6133,24711.0
2017-09-01 12:00:00,105.61,105.68,105.61,105.67,19238.0,88.6133,88.672,88.6133,88.6637,19238.0
2017-09-01 12:30:00,105.67,105.74,105.65,105.74,11274.0,88.6637,88.7224,88.6469,88.7224,11274.0
2017-09-01 13:00:00,105.74,105.79,105.73,105.75,42991.0,88.7224,88.7643,88.714,88.7308,42991.0
2017-09-01 13:30:00,105.76,105.76,105.7,105.7,11019.0,88.7392,88.7392,88.6888,88.6888,11019.0
2017-09-01 14:00:00,105.71,105.73,105.66,105.68,40722.0,88.6972,88.714,88.6553,88.672,40722.0
2017-09-01 14:30:00,105.68,105.71,105.68,105.69,19194.0,88.672,88.6972,88.672,88.6804,19194.0
2017-09-01 15:00:00,105.68,105.69,105.64,105.65,48124.0,88.672,88.6804,88.6385,88.6469,48124.0
2017-09-01 15:30:00,105.66,105.66,105.54,105.54,32337.0,88.6553,88.6553,88.5546,88.5546,32337.0
2017-09-05 09:30:00,105.23,105.29,105.08,105.14,60514.0,88.2945,88.3448,88.1686,88.219,60514.0
2017-09-05 10:00:00,105.15,105.19,105.02,105.04,35048.0,88.2273,88.2609,88.1183,88.135,35048.0
2017-09-05 10:30:00,105.02,105.06,104.84,104.91,84428.0,88.1183,88.1518,87.9672,88.026,84428.0
2017-09-05 11:00:00,104.91,104.96,104.8,104.85,32105.0,88.026,88.0679,87.9337,87.9756,32105.0
2017-09-05 11:30:00,104.84,104.93,104.83,104.91,22046.0,87.9672,88.0428,87.9588,88.026,22046.0
2017-09-05 12:00:00,104.87,104.87,104.52,104.53,29114.0,87.9924,87.9924,87.6987,87.7071,29114.0
2017-09-05 12:30:00,104.5,104.5,104.37,104.44,24580.0,87.682,87.682,87.5729,87.6316,24580.0
2017-09-05 13:00:00,104.35,104.47,104.2,104.39,54462.0,87.5561,87.6568,87.4302,87.5897,54462.0
2017-09-05 13:30:00,104.38,104.5,104.27,104.48,44296.0,87.5813,87.682,87.489,87.6652,44296.0
2017-09-05 14:00:00,104.48,104.62,104.44,104.59,54325.0,87.6652,87.7826,87.6316,87.7575,54325.0
2017-09-05 14:30:00,104.58,104.62,104.41,104.44,38888.0,87.7491,87.7826,87.6064,87.6316,38888.0
2017-09-05 15:00:00,104.45,104.56,104.33,104.56,49832.0,87.64,87.7323,87.5393,87.7323,49832.0
2017-09-05 15:30:00,104.56,104.62,104.46,104.57,67464.0,87.7323,87.7826,87.6484,87.7407,67464.0
2017-09-06 09:30:00,104.9,105.0,104.83,104.96,101414.0,88.0176,88.1015,87.9588,88.0679,101414.0
2017-09-06 10:00:00,105.03,105.12,104.99,105.03,54629.0,88.1267,88.2022,88.0931,88.1267,54629.0
2017-09-06 10:30:00,105.04,105.08,104.87,105.03,28252.0,88.135,88.1686,87.9924,88.1267,28252.0
2017-09-06 11:00:00,104.99,105.02,104.87,104.94,17866.0,88.0931,88.1183,87.9924,88.0511,17866.0
2017-09-06 11:30:00,104.91,104.94,104.82,104.88,11915.0,88.026,88.0511,87.9505,88.0008,11915.0
2017-09-06 12:00:00,104.88,104.9,104.8,104.89,12541.0,88.0008,88.0176,87.9337,88.0092,12541.0
2017-09-06 12:30:00,104.87,104.99,104.85,104.99,11786.0,87.9924,88.0931,87.9756,88.0931,11786.0
2017-09-06 13:00:00,104.98,105.07,104.96,105.01,15281.0,88.0847,88.1602,88.0679,88.1099,15281.0
2017-09-06 13:30:00,105.02,105.04,104.97,104.99,22677.0,88.1183,88.135,88.0763,88.0931,22677.0
2017-09-06 14:00:00,104.99,105.1,104.99,105.07,20497.0,88.0931,88.1854,88.0931,88.1602,20497.0
2017-09-06 14:30:00,105.06,105.08,105.03,105.07,22553.0,88.1518,88.1686,88.1267,88.1602,22553.0
2017-09-06 15:00:00,105.07,105.14,105.03,105.11,44328.0,88.1602,88.219,88.1267,88.1938,44328.0
2017-09-06 15:30:00,105.11,105.11,104.94,104.98,63793.0,88.1938,88.1938,88.0511,88.0847,63793.0
2017-09-07 09:30:00,105.08,105.08,104.78,104.78,39604.0,88.1686,88.1686,87.9169,87.9169,39604.0
2017-09-07 10:00:00,104.78,104.78,104.51,104.51,18034.0,87.9169,87.9169,87.6903,87.6903,18034.0
2017-09-07 10:30:00,104.48,104.7,104.48,104.64,20276.0,87.6652,87.8498,87.6652,87.7994,20276.0
2017-09-07 11:00:00,104.67,104.67,104.39,104.41,13669.0,87.8246,87.8246,87.5897,87.6064,13669.0
2017-09-07 11:30:00,104.38,104.42,104.32,104.38,7133.0,87.5813,87.6148,87.5309,87.5813,7133.0
2017-09-07 12:00:00,104.36,104.44,104.34,104.38,20029.0,87.5645,87.6316,87.5477,87.5813,20029.0
2017-09-07 12:30:00,104.4,104.5,104.32,104.49,30155.0,87.598,87.682,87.5309,87.6736,30155.0
2017-09-07 13:00:00,104.48,104.5,104.38,104.41,10834.0,87.6652,87.682,87.5813,87.6064,10834.0
2017-09-07 13:30:00,104.4,104.45,104.38,104.41,12204.0,87.598,87.64,87.5813,87.6064,12204.0
2017-09-07 14:00:00,104.42,104.5,104.41,104.47,13295.0,87.6148,87.682,87.6064,87.6568,13295.0
2017-09-07 14:30:00,104.47,104.48,104.42,104.48,72400.0,87.6568,87.6652,87.6148,87.6652,72400.0
2017-09-07 15:00:00,104.49,104.5,104.4,104.41,45160.0,87.6736,87.682,87.598,87.6064,45160.0
2017-09-07 15:30:00,104.41,104.55,104.36,104.54,64388.0,87.6064,87.7239,87.5645,87.7155,64388.0
2017-09-08 09:30:00,104.42,104.57,104.28,104.57,78047.0,87.6148,87.7407,87.4974,87.7407,78047.0
2017-09-08 10:00:00,104.57,104.7,104.56,104.58,52214.0,87.7407,87.8498,87.7323,87.7491,52214.0
2017-09-08 10:30:00,104.57,104.68,104.53,104.67,23898.0,87.7407,87.833,87.7071,87.8246,23898.0
2017-09-08 11:00:00,104.67,104.78,104.65,104.7,11843.0,87.8246,87.9169,87.8078,87.8498,11843.0
2017-09-08 11:30:00,104.7,104.72,104.65,104.65,30985.0,87.8498,87.8665,87.8078,87.8078,30985.0
2017-09-08 12:00:00,104.65,104.65,104.52,104.64,25481.0,87.8078,87.8078,87.6987,87.7994,25481.0
2017-09-08 12:30:00,104.63,104.71,104.62,104.7,44205.0,87.791,87.8582,87.7826,87.8498,44205.0
2017-09-08 13:00:00,104.68,104.68,104.59,104.59,26559.0,87.833,87.833,87.7575,87.7575,26559.0
2017-09-08 13:30:00,104.59,104.65,104.56,104.65,25840.0,87.7575,87.8078,87.7323,87.8078,25840.0
2017-09-08 14:00:00,104.64,104.78,104.63,104.78,12221.0,87.7994,87.9169,87.791,87.9169,12221.0
2017-09-08 14:30:00,104.79,104.84,104.72,104.76,12161.0,87.9253,87.9672,87.8665,87.9001,12161.0
2017-09-08 15:00:00,104.75,104.76,104.66,104.67,19886.0,87.8917,87.9001,87.8162,87.8246,19886.0
2017-09-08 15:30:00,104.65,104.68,104.58,104.65,35718.0,87.8078,87.833,87.7491,87.8078,35718.0
2017-09-11 09:30:00,105.29,105.55,105.29,105.46,62592.0,88.3448,88.563,88.3448,88.4875,62592.0
2017-09-11 10:00:00,105.47,105.61,105.44,105.55,33173.0,88.4958,88.6133,88.4707,88.563,33173.0
2017-09-11 10:30:00,105.54,105.63,105.52,105.62,21199.0,88.5546,88.6301,88.5378,88.6217,21199.0
2017-09-11 11:00:00,105.63,105.72,105.6,105.7,19365.0,88.6301,88.7056,88.6049,88.6888,19365.0
2017-09-11 11:30:00,105.7,105.84,105.7,105.82,18071.0,88.6888,88.8063,88.6888,88.7895,18071.0
2017-09-11 12:00:00,105.81,105.91,105.78,105.9,21099.0,88.7811,88.865,88.756,88.8566,21099.0
2017-09-11 12:30:00,105.91,106.01,105.9,105.91,13005.0,88.865,88.9489,88.8566,88.865,13005.0
2017-09-11 13:00:00,105.91,105.98,105.9,105.96,17976.0,88.865,88.9238,88.8566,88.907,17976.0
2017-09-11 13:30:00,105.96,105.97,105.9,105.91,40145.0,88.907,88.9154,88.8566,88.865,40145.0
2017-09-11 14:00:00,105.92,105.93,105.85,105.89,15501.0,88.8734,88.8818,88.8147,88.8483,15501.0
2017-09-11 14:30:00,105.89,105.97,105.89,105.89,35850.0,88.8483,88.9154,88.8483,88.8483,35850.0
2017-09-11 15:00:00,105.88,105.97,105.88,105.93,46065.0,88.8399,88.9154,88.8399,88.8818,46065.0
2017-09-11 15:30:00,105.93,105.96,105.85,105.92,46146.0,88.8818,88.907,88.8147,88.8734,46146.0
2017-09-12 09:30:00,106.18,106.41,106.13,106.37,94789.0,89.0916,89.2846,89.0496,89.251,94789.0
2017-09-12 10:00:00,106.37,106.45,106.29,106.3,39377.0,89.251,89.3181,89.1839,89.1923,39377.0
2017-09-12 10:30:00,106.29,106.36,106.23,106.32,22882.0,89.1839,89.2426,89.1335,89.209,22882.0
2017-09-12 11:00:00,106.31,106.33,106.26,106.31,11170.0,89.2007,89.2174,89.1587,89.2007,11170.0
2017-09-12 11:30:00,106.32,106.45,106.32,106.45,13883.0,89.209,89.3181,89.209,89.3181,13883.0
2017-09-12 12:00:00,106.43,106.5,106.42,106.46,30960.0,89.3013,89.3601,89.293,89.3265,30960.0
2017-09-12 12:30:00,106.47,106.54,106.47,106.53,27848.0,89.3349,89.3936,89.3349,89.3853,27848.0
2017-09-12 13:00:00,106.53,106.57,106.53,106.54,14075.0,89.3853,89.4188,89.3853,89.3936,14075.0
2017-09-12 13:30:00,106.55,106.55,106.45,106.45,21913.0,89.402,89.402,89.3181,89.3181,21913.0
2017-09-12 14:00:00,106.44,106.46,106.39,106.43,28914.0,89.3097,89.3265,89.2678,89.3013,28914.0
2017-09-12 14:30:00,106.44,106.54,106.43,106.53,14519.0,89.3097,89.3936,89.3013,89.3853,14519.0
2017-09-12 15:00:00,106.55,106.57,106.46,106.47,41135.0,89.402,89.4188,89.3265,89.3349,41135.0
2017-09-12 15:30:00,106.46,106.54,106.44,106.54,38953.0,89.3265,89.3936,89.3097,89.3936,38953.0
2017-09-13 09:30:00,106.44,106.53,106.34,106.52,40145.0,89.3097,89.3853,89.2258,89.3769,40145.0
2017-09-13 10:00:00,106.52,106.65,106.51,106.64,16561.0,89.3769,89.4859,89.3685,89.4775,16561.0
2017-09-13 10:30:00,106.66,106.69,106.59,106.64,18159.0,89.4943,89.5195,89.4356,89.4775,18159.0
2017-09-13 11:00:00,106.65,106.69,106.62,106.63,10742.0,89.4859,89.5195,89.4608,89.4692,10742.0
2017-09-13 11:30:00,106.64,106.66,106.57,106.63,24582.0,89.4775,89.4943,89.4188,89.4692,24582.0
2017-09-13 12:00:00,106.65,106.65,106.6,106.64,6220.0,89.4859,89.4859,89.444,89.4775,6220.0
2017-09-13 12:30:00,106.64,106.69,106.62,106.66,10430.0,89.4775,89.5195,89.4608,89.4943,10430.0
2017-09-13 13:00:00,106.67,106.67,106.58,106.6,23321.0,89.5027,89.5027,89.4272,89.444,23321.0
2017-09-13 13:30:00,106.61,106.62,106.59,106.6,16549.0,89.4524,89.4608,89.4356,89.444,16549.0
2017-09-13 14:00:00,106.61,106.66,106.59,106.63,15593.0,89.4524,89.4943,89.4356,89.4692,15593.0
2017-09-13 14:30:00,106.62,106.72,106.6,106.69,177952.0,89.4608,89.5447,89.444,89.5195,177952.0
2017-09-13 15:00:00,106.68,106.72,106.65,106.66,11646.0,89.5111,89.5447,89.4859,89.4943,11646.0
2017-09-13 15:30:00,106.67,106.72,106.65,106.71,36366.0,89.5027,89.5447,89.4859,89.5363,36366.0
2017-09-14 09:30:00,106.58,106.72,106.58,106.7,33604.0,89.4272,89.5447,89.4272,89.5279,33604.0
2017-09-14 10:00:00,106.72,106.77,106.66,106.72,13083.0,89.5447,89.5866,89.4943,89.5447,13083.0
2017-09-14 10:30:00,106.73,106.76,106.68,106.7,22508.0,89.5531,89.5782,89.5111,89.5279,22508.0
2017-09-14 11:00:00,106.69,106.79,106.67,106.71,16026.0,89.5195,89.6034,89.5027,89.5363,16026.0
2017-09-14 11:30:00,106.7,106.73,106.67,106.71,6407.0,89.5279,89.5531,89.5027,89.5363,6407.0
2017-09-14 12:00:00,106.71,106.76,106.69,106.75,20378.0,89.5363,89.5782,89.5195,89.5698,20378.0
2017-09-14 12:30:00,106.74,106.81,106.72,106.78,16056.0,89.5615,89.6202,89.5447,89.595,16056.0
2017-09-14 13:00:00,106.75,106.76,106.7,106.73,4559.0,89.5698,89.5782,89.5279,89.5531,4559.0
2017-09-14 13:30:00,106.76,106.76,106.69,106.7,42145.0,89.5782,89.5782,89.5195,89.5279,42145.0
2017-09-14 14:00:00,106.7,106.76,106.68,106.73,25174.0,89.5279,89.5782,89.5111,89.5531,25174.0
2017-09-14 14:30:00,106.72,106.75,106.68,106.69,30716.0,89.5447,89.5698,89.5111,89.5195,30716.0
2017-09-14 15:00:00,106.69,106.72,106.66,106.7,100810.0,89.5195,89.5447,89.4943,89.5279,100810.0
2017-09-14 15:30:00,106.7,106.78,106.68,106.74,39208.0,89.5279,89.595,89.5111,89.5615,39208.0
2017-09-15 09:30:00,106.67,106.81,106.67,106.68,55972.0,89.5027,89.6202,89.5027,89.5111,55972.0
2017-09-15 10:00:00,106.68,106.75,106.62,106.74,13403.0,89.5111,89.5698,89.4608,89.5615,13403.0
2017-09-15 10:30:00,106.75,106.78,106.64,106.72,17366.0,89.5698,89.595,89.4775,89.5447,17366.0
2017-09-15 11:00:00,106.71,106.75,106.68,106.75,6284.0,89.5363,89.5698,89.5111,89.5698,6284.0
2017-09-15 11:30:00,106.77,106.8,106.75,106.79,8753.0,89.5866,89.6118,89.5698,89.6034,8753.0
2017-09-15 12:00:00,106.78,106.81,106.77,106.79,18084.0,89.595,89.6202,89.5866,89.6034,18084.0
2017-09-15 12:30:00,106.79,106.82,106.78,106.79,21011.0,89.6034,89.6286,89.595,89.6034,21011.0
2017-09-15 13:00:00,106.79,106.82,106.78,106.82,3036.0,89.6034,89.6286,89.595,89.6286,3036.0
2017-09-15 13:30:00,106.83,106.84,106.8,106.82,9969.0,89.637,89.6454,89.6118,89.6286,9969.0
2017-09-15 14:00:00,106.82,106.84,106.8,106.84,27233.0,89.6286,89.6454,89.6118,89.6454,27233.0
2017-09-15 14:30:00,106.85,106.89,106.85,106.88,8568.0,89.6538,89.6873,89.6538,89.6789,8568.0
2017-09-15 15:00:00,106.88,106.93,106.87,106.92,14357.0,89.6789,89.7209,89.6705,89.7125,14357.0
2017-09-15 15:30:00,106.93,107.03,106.91,106.99,59892.0,89.7209,89.8048,89.7041,89.7712,59892.0
2017-09-18 09:30:00,107.11,107.42,107.11,107.38,85142.0,89.8719,90.132,89.8719,90.0985,85142.0
2017-09-18 10:00:00,107.37,107.39,107.31,107.33,35934.0,90.0901,90.1068,90.0397,90.0565,35934.0
2017-09-18 10:30:00,107.33,107.4,107.31,107.32,27637.0,90.0565,90.1152,90.0397,90.0481,27637.0
2017-09-18 11:00:00,107.32,107.39,107.31,107.38,19667.0,90.0481,90.1068,90.0397,90.0985,19667.0
2017-09-18 11:30:00,107.38,107.38,107.31,107.31,13056.0,90.0985,90.0985,90.0397,90.0397,13056.0
2017-09-18 12:00:00,107.32,107.35,107.29,107.32,11649.0,90.0481,90.0733,90.0229,90.0481,11649.0
2017-09-18 12:30:00,107.32,107.34,107.28,107.32,32010.0,90.0481,90.0649,90.0145,90.0481,32010.0
2017-09-18 13:00:00,107.33,107.33,107.29,107.32,9071.0,90.0565,90.0565,90.0229,90.0481,9071.0
2017-09-18 13:30:00,107.31,107.37,107.3,107.32,18662.0,90.0397,90.0901,90.0313,90.0481,18662.0
2017-09-18 14:00:00,107.3,107.31,107.2,107.28,30192.0,90.0313,90.0397,89.9474,90.0145,30192.0
2017-09-18 14:30:00,107.27,107.32,107.22,107.3,25155.0,90.0062,90.0481,89.9642,90.0313,25155.0
2017-09-18 15:00:00,107.3,107.37,107.3,107.35,30562.0,90.0313,90.0901,90.0313,90.0733,30562.0
2017-09-18 15:30:00,107.36,107.43,107.35,107.38,158473.0,90.0817,90.1404,90.0733,90.0985,158473.0
2017-09-19 09:30:00,107.51,107.52,107.39,107.52,36116.0,90.2075,90.2159,90.1068,90.2159,36116.0
2017-09-19 10:00:00,107.5,107.55,107.48,107.48,18409.0,90.1991,90.2411,90.1824,90.1824,18409.0
2017-09-19 10:30:00,107.49,107.51,107.44,107.49,23679.0,90.1907,90.2075,90.1488,90.1907,23679.0
2017-09-19 11:00:00,107.49,107.52,107.42,107.51,16504.0,90.1907,90.2159,90.132,90.2075,16504.0
2017-09-19 11:30:00,107.5,107.59,107.49,107.56,42143.0,90.1991,90.2747,90.1907,90.2495,42143.0
2017-09-19 12:00:00,107.56,107.6,107.52,107.59,15015.0,90.2495,90.283,90.2159,90.2747,15015.0
2017-09-19 12:30:00,107.61,107.63,107.57,107.62,6562.0,90.2914,90.3082,90.2579,90.2998,6562.0
2017-09-19 13:00:00,107.6,107.64,107.58,107.59,19687.0,90.283,90.3166,90.2663,90.2747,19687.0
2017-09-19 13:30:00,107.59,107.63,107.58,107.62,16025.0,90.2747,90.3082,90.2663,90.2998,16025.0
2017-09-19 14:00:00,107.62,107.64,107.56,107.57,16837.0,90.2998,90.3166,90.2495,90.2579,16837.0
2017-09-19 14:30:00,107.58,107.62,107.57,107.57,27185.0,90.2663,90.2998,90.2579,90.2579,27185.0
2017-09-19 15:00:00,107.58,107.6,107.57,107.58,23253.0,90.2663,90.283,90.2579,90.2663,23253.0
2017-09-19 15:30:00,107.6,107.64,107.54,107.56,24569.0,90.283,90.3166,90.2327,90.2495,24569.0
2017-09-20 09:30:00,107.64,107.68,107.6,107.64,38177.0,90.3166,90.3502,90.283,90.3166,38177.0
2017-09-20 10:00:00,107.63,107.63,107.54,107.62,9328.0,90.3082,90.3082,90.2327,90.2998,9328.0
2017-09-20 10:30:00,107.61,107.69,107.58,107.69,11938.0,90.2914,90.3586,90.2663,90.3586,11938.0
2017-09-20 11:00:00,107.74,107.76,107.71,107.76,33297.0,90.4005,90.4173,90.3753,90.4173,33297.0
2017-09-20 11:30:00,107.79,107.83,107.76,107.77,11271.0,90.4425,90.476,90.4173,90.4257,11271.0
2017-09-20 12:00:00,107.76,107.8,107.69,107.7,10752.0,90.4173,90.4509,90.3586,90.367,10752.0
2017-09-20 12:30:00,107.72,107.77,107.71,107.77,7827.0,90.3837,90.4257,90.3753,90.4257,7827.0
2017-09-20 13:00:00,107.77,107.77,107.65,107.68,12496.0,90.4257,90.4257,90.325,90.3502,12496.0
2017-09-20 13:30:00,107.67,107.7,107.62,107.63,21293.0,90.3418,90.367,90.2998,90.3082,21293.0
2017-09-20 14:00:00,107.61,107.75,107.41,107.56,54469.0,90.2914,90.4089,90.1236,90.2495,54469.0
2017-09-20 14:30:00,107.53,107.75,107.53,107.71,66595.0,90.2243,90.4089,90.2243,90.3753,66595.0
2017-09-20 15:00:00,107.68,107.72,107.59,107.63,33898.0,90.3502,90.3837,90.2747,90.3082,33898.0
2017-09-20 15:30:00,107.64,107.78,107.6,107.75,81261.0,90.3166,90.4341,90.283,90.4089,81261.0
2017-09-21 09:30:00,107.66,107.83,107.49,107.59,64875.0,90.3334,90.476,90.1907,90.2747,64875.0
2017-09-21 10:00:00,107.58,107.69,107.57,107.68,17550.0,90.2663,90.3586,90.2579,90.3502,17550.0
2017-09-21 10:30:00,107.67,107.78,107.67,107.72,13550.0,90.3418,90.4341,90.3418,90.3837,13550.0
2017-09-21 11:00:00,107.72,107.77,107.7,107.75,8511.0,90.3837,90.4257,90.367,90.4089,8511.0
2017-09-21 11:30:00,107.73,107.77,107.71,107.72,264089.0,90.3921,90.4257,90.3753,90.3837,264089.0
2017-09-21 12:00:00,107.75,107.77,107.73,107.76,17453.0,90.4089,90.4257,90.3921,90.4173,17453.0
2017-09-21 12:30:00,107.76,107.78,107.71,107.75,5738.0,90.4173,90.4341,90.3753,90.4089,5738.0
2017-09-21 13:00:00,107.75,107.76,107.72,107.75,6132.0,90.4089,90.4173,90.3837,90.4089,6132.0
2017-09-21 13:30:00,107.73,107.75,107.68,107.75,25061.0,90.3921,90.4089,90.3502,90.4089,25061.0
2017-09-21 14:00:00,107.73,107.77,107.68,107.73,28234.0,90.3921,90.4257,90.3502,90.3921,28234.0
2017-09-21 14:30:00,107.73,107.73,107.63,107.72,109046.0,90.3921,90.3921,90.3082,90.3837,109046.0
2017-09-21 15:00:00,107.73,107.76,107.71,107.73,45053.0,90.3921,90.4173,90.3753,90.3921,45053.0
2017-09-21 15:30:00,107.73,107.74,107.59,107.62,43621.0,90.3921,90.4005,90.2747,90.2998,43621.0
2017-09-22 09:30:00,107.49,107.59,107.42,107.56,43099.0,90.1907,90.2747,90.132,90.2495,43099.0
2017-09-22 10:00:00,107.58,107.63,107.54,107.62,27450.0,90.2663,90.3082,90.2327,90.2998,27450.0
2017-09-22 10:30:00,107.62,107.65,107.56,107.59,18948.0,90.2998,90.325,90.2495,90.2747,18948.0
2017-09-22 11:00:00,107.6,107.63,107.56,107.57,12907.0,90.283,90.3082,90.2495,90.2579,12907.0
2017-09-22 11:30:00,107.57,107.68,107.57,107.67,11086.0,90.2579,90.3502,90.2579,90.3418,11086.0
2017-09-22 12:00:00,107.69,107.71,107.64,107.65,13704.0,90.3586,90.3753,90.3166,90.325,13704.0
2017-09-22 12:30:00,107.64,107.64,107.6,107.62,15568.0,90.3166,90.3166,90.283,90.2998,15568.0
2017-09-22 13:00:00,107.61,107.63,107.6,107.6,4493.0,90.2914,90.3082,90.283,90.283,4493.0
2017-09-22 13:30:00,107.59,107.63,107.57,107.6,32785.0,90.2747,90.3082,90.2579,90.283,32785.0
2017-09-22 14:00:00,107.59,107.59,107.56,107.57,30485.0,90.2747,90.2747,90.2495,90.2579,30485.0
2017-09-22 14:30:00,107.59,107.62,107.58,107.62,52350.0,90.2747,90.2998,90.2663,90.2998,52350.0
2017-09-22 15:00:00,107.61,107.66,107.61,107.65,12133.0,90.2914,90.3334,90.2914,90.325,12133.0
2017-09-22 15:30:00,107.67,107.77,107.65,107.67,65305.0,90.3418,90.4257,90.325,90.3418,65305.0
2017-09-25 09:30:00,107.64,107.99,107.64,107.97,185492.0,90.3166,90.6103,90.3166,90.5935,185492.0
2017-09-25 10:00:00,107.98,108.12,107.95,108.11,28863.0,90.6019,90.7194,90.5767,90.711,28863.0
2017-09-25 10:30:00,108.11,108.16,107.82,107.83,64818.0,90.711,90.7529,90.4676,90.476,64818.0
2017-09-25 11:00:00,107.83,107.83,107.57,107.82,43770.0,90.476,90.476,90.2579,90.4676,43770.0
2017-09-25 11:30:00,107.83,107.85,107.72,107.76,13709.0,90.476,90.4928,90.3837,90.4173,13709.0
2017-09-25 12:00:00,107.75,107.79,107.63,107.79,14677.0,90.4089,90.4425,90.3082,90.4425,14677.0
2017-09-25 12:30:00,107.77,107.88,107.75,107.86,9372.0,90.4257,90.518,90.4089,90.5012,9372.0
2017-09-25 13:00:00,107.86,107.9,107.85,107.87,22696.0,90.5012,90.5348,90.4928,90.5096,22696.0
2017-09-25 13:30:00,107.86,107.93,107.84,107.9,7044.0,90.5012,90.5599,90.4844,90.5348,7044.0
2017-09-25 14:00:00,107.93,107.94,107.86,107.88,31117.0,90.5599,90.5683,90.5012,90.518,31117.0
2017-09-25 14:30:00,107.88,107.93,107.82,107.91,17604.0,90.518,90.5599,90.4676,90.5432,17604.0
2017-09-25 15:00:00,107.91,108.03,107.9,108.0,29504.0,90.5432,90.6438,90.5348,90.6187,29504.0
2017-09-25 15:30:00,107.99,108.04,107.94,108.03,32918.0,90.6103,90.6522,90.5683,90.6438,32918.0
2017-09-26 09:30:00,107.43,107.52,107.33,107.48,44483.0,90.6914,90.7674,90.607,90.7336,44483.0
2017-09-26 10:00:00,107.5,107.5,107.41,107.43,14477.0,90.7505,90.7505,90.6745,90.6914,14477.0
2017-09-26 10:30:00,107.43,107.43,107.35,107.35,20924.0,90.6914,90.6914,90.6239,90.6239,20924.0
2017-09-26 11:00:00,107.35,107.41,107.28,107.32,26071.0,90.6239,90.6745,90.5648,90.5986,26071.0
2017-09-26 11:30:00,107.31,107.42,107.31,107.38,14227.0,90.5901,90.683,90.5901,90.6492,14227.0
2017-09-26 12:00:00,107.41,107.42,107.33,107.41,21821.0,90.6745,90.683,90.607,90.6745,21821.0
2017-09-26 12:30:00,107.42,107.48,107.34,107.4,17015.0,90.683,90.7336,90.6154,90.6661,17015.0
2017-09-26 13:00:00,107.4,107.42,107.35,107.37,45175.0,90.6661,90.683,90.6239,90.6408,45175.0
2017-09-26 13:30:00,107.38,107.46,107.35,107.44,26203.0,90.6492,90.7167,90.6239,90.6999,26203.0
2017-09-26 14:00:00,107.44,107.45,107.33,107.35,23425.0,90.6999,90.7083,90.607,90.6239,23425.0
2017-09-26 14:30:00,107.36,107.39,107.34,107.36,37755.0,90.6323,90.6577,90.6154,90.6323,37755.0
2017-09-26 15:00:00,107.37,107.44,107.37,107.44,28048.0,90.6408,90.6999,90.6408,90.6999,28048.0
2017-09-26 15:30:00,107.44,107.44,107.24,107.29,70817.0,90.6999,90.6999,90.531,90.5732,70817.0
2017-09-27 09:30:00,107.66,107.71,107.53,107.57,33187.0,90.8856,90.9278,90.7758,90.8096,33187.0
2017-09-27 10:00:00,107.58,107.59,107.46,107.46,115520.0,90.8181,90.8265,90.7167,90.7167,115520.0
2017-09-27 10:30:00,107.46,107.47,107.14,107.23,157549.0,90.7167,90.7252,90.4466,90.5226,157549.0
2017-09-27 11:00:00,107.26,107.35,107.25,107.29,27991.0,90.5479,90.6239,90.5395,90.5732,27991.0
2017-09-27 11:30:00,107.3,107.35,107.28,107.3,7639.0,90.5817,90.6239,90.5648,90.5817,7639.0
2017-09-27 12:00:00,107.27,107.31,107.24,107.26,33676.0,90.5564,90.5901,90.531,90.5479,33676.0
2017-09-27 12:30:00,107.26,107.4,107.24,107.4,27559.0,90.5479,90.6661,90.531,90.6661,27559.0
2017-09-27 13:00:00,107.4,107.44,107.39,107.41,26813.0,90.6661,90.6999,90.6577,90.6745,26813.0
2017-09-27 13:30:00,107.41,107.52,107.37,107.51,27964.0,90.6745,90.7674,90.6408,90.759,27964.0
2017-09-27 14:00:00,107.52,107.71,107.52,107.63,28138.0,90.7674,90.9278,90.7674,90.8603,28138.0
2017-09-27 14:30:00,107.64,107.66,107.58,107.65,41836.0,90.8687,90.8856,90.8181,90.8771,41836.0
2017-09-27 15:00:00,107.66,107.73,107.61,107.68,18682.0,90.8856,90.9447,90.8434,90.9025,18682.0
2017-09-27 15:30:00,107.68,107.73,107.53,107.56,40617.0,90.9025,90.9447,90.7758,90.8012,40617.0
2017-09-28 09:30:00,107.51,107.64,107.46,107.48,80397.0,90.759,90.8687,90.7167,90.7336,80397.0
2017-09-28 10:00:00,107.49,107.52,107.37,107.45,47043.0,90.7421,90.7674,90.6408,90.7083,47043.0
2017-09-28 10:30:00,107.45,107.55,107.4,107.49,25866.0,90.7083,90.7927,90.6661,90.7421,25866.0
2017-09-28 11:00:00,107.5,107.54,107.45,107.5,14568.0,90.7505,90.7843,90.7083,90.7505,14568.0
2017-09-28 11:30:00,107.53,107.62,107.53,107.56,33521.0,90.7758,90.8518,90.7758,90.8012,33521.0
2017-09-28 12:00:00,107.57,107.67,107.55,107.64,24823.0,90.8096,90.894,90.7927,90.8687,24823.0
2017-09-28 12:30:00,107.63,107.69,107.61,107.69,11942.0,90.8603,90.9109,90.8434,90.9109,11942.0
2017-09-28 13:00:00,107.69,107.71,107.66,107.68,24227.0,90.9109,90.9278,90.8856,90.9025,24227.0
2017-09-28 13:30:00,107.68,107.73,107.67,107.73,82540.0,90.9025,90.9447,90.894,90.9447,82540.0
2017-09-28 14:00:00,107.73,107.74,107.67,107.67,16389.0,90.9447,90.9531,90.894,90.894,16389.0
2017-09-28 14:30:00,107.66,107.67,107.62,107.66,15395.0,90.8856,90.894,90.8518,90.8856,15395.0
2017-09-28 15:00:00,107.67,107.73,107.62,107.63,106629.0,90.894,90.9447,90.8518,90.8603,106629.0
2017-09-28 15:30:00,107.65,107.69,107.62,107.68,48902.0,90.8771,90.9109,90.8518,90.9025,48902.0
2017-09-29 09:30:00,107.61,107.69,107.51,107.67,51446.0,90.8434,90.9109,90.759,90.894,51446.0
2017-09-29 10:00:00,107.69,107.72,107.65,107.7,30971.0,90.9109,90.9362,90.8771,90.9194,30971.0
2017-09-29 10:30:00,107.71,107.81,107.71,107.79,42177.0,90.9278,91.0122,90.9278,90.9953,42177.0
2017-09-29 11:00:00,107.79,107.86,107.76,107.78,24008.0,90.9953,91.0544,90.97,90.9869,24008.0
2017-09-29 11:30:00,107.76,107.86,107.76,107.86,15489.0,90.97,91.0544,90.97,91.0544,15489.0
2017-09-29 12:00:00,107.86,107.92,107.85,107.92,17151.0,91.0544,91.1051,91.046,91.1051,17151.0
2017-09-29 12:30:00,107.93,107.93,107.84,107.86,21745.0,91.1135,91.1135,91.0375,91.0544,21745.0
2017-09-29 13:00:00,107.86,107.86,107.81,107.83,15396.0,91.0544,91.0544,91.0122,91.0291,15396.0
2017-09-29 13:30:00,107.85,107.87,107.81,107.84,31852.0,91.046,91.0629,91.0122,91.0375,31852.0
2017-09-29 14:00:00,107.83,107.86,107.8,107.86,25278.0,91.0291,91.0544,91.0038,91.0544,25278.0
2017-09-29 14:30:00,107.85,107.87,107.8,107.85,39667.0,91.046,91.0629,91.0038,91.046,39667.0
2017-09-29 15:00:00,107.84,107.89,107.84,107.84,48595.0,91.0375,91.0797,91.0375,91.0375,48595.0
2017-09-29 15:30:00,107.83,107.94,107.83,107.9,49555.0,91.0291,91.122,91.0291,91.0882,49555.0
2017-10-02 09:30:00,108.09,108.1,107.83,108.08,38083.0,91.2486,91.257,91.0291,91.2401,38083.0
2017-10-02 10:00:00,108.1,108.25,108.1,108.11,43049.0,91.257,91.3837,91.257,91.2655,43049.0
2017-10-02 10:30:00,108.12,108.17,108.09,108.14,49250.0,91.2739,91.3161,91.2486,91.2908,49250.0
2017-10-02 11:00:00,108.16,108.21,108.05,108.1,58661.0,91.3077,91.3499,91.2148,91.257,58661.0
2017-10-02 11:30:00,108.09,108.31,108.08,108.28,23018.0,91.2486,91.4343,91.2401,91.409,23018.0
2017-10-02 12:00:00,108.28,108.4,108.26,108.35,13005.0,91.409,91.5103,91.3921,91.4681,13005.0
2017-10-02 12:30:00,108.37,108.44,108.36,108.44,42810.0,91.485,91.5441,91.4765,91.5441,42810.0
2017-10-02 13:00:00,108.43,108.44,108.39,108.44,79740.0,91.5356,91.5441,91.5018,91.5441,79740.0
2017-10-02 13:30:00,108.44,108.5,108.43,108.49,43404.0,91.5441,91.5947,91.5356,91.5863,43404.0
2017-10-02 14:00:00,108.49,108.49,108.44,108.46,144379.0,91.5863,91.5863,91.5441,91.5609,144379.0
2017-10-02 14:30:00,108.48,108.51,108.42,108.5,56146.0,91.5778,91.6031,91.5272,91.5947,56146.0
2017-10-02 15:00:00,108.5,108.51,108.45,108.5,34654.0,91.5947,91.6031,91.5525,91.5947,34654.0
2017-10-02 15:30:00,108.48,108.57,108.45,108.56,52163.0,91.5778,91.6538,91.5525,91.6454,52163.0
2017-10-03 09:30:00,108.67,108.67,108.49,108.59,76226.0,91.7382,91.7382,91.5863,91.6707,76226.0
2017-10-03 10:00:00,108.61,108.62,108.52,108.56,22647.0,91.6876,91.696,91.6116,91.6454,22647.0
2017-10-03 10:30:00,108.56,108.61,108.53,108.59,23221.0,91.6454,91.6876,91.62,91.6707,23221.0
2017-10-03 11:00:00,108.6,108.6,108.55,108.59,19909.0,91.6791,91.6791,91.6369,91.6707,19909.0
2017-10-03 11:30:00,108.59,108.68,108.59,108.68,11398.0,91.6707,91.7467,91.6707,91.7467,11398.0
2017-10-03 12:00:00,108.67,108.67,108.63,108.63,10524.0,91.7382,91.7382,91.7045,91.7045,10524.0
2017-10-03 12:30:00,108.62,108.69,108.62,108.69,12200.0,91.696,91.7551,91.696,91.7551,12200.0
2017-10-03 13:00:00,108.69,108.72,108.68,108.71,15543.0,91.7551,91.7804,91.7467,91.772,15543.0
2017-10-03 13:30:00,108.69,108.71,108.66,108.7,102698.0,91.7551,91.772,91.7298,91.7635,102698.0
2017-10-03 14:00:00,108.7,108.77,108.68,108.77,11237.0,91.7635,91.8226,91.7467,91.8226,11237.0
2017-10-03 14:30:00,108.76,108.78,108.72,108.74,60281.0,91.8142,91.8311,91.7804,91.7973,60281.0
2017-10-03 15:00:00,108.73,108.76,108.72,108.76,49135.0,91.7889,91.8142,91.7804,91.8142,49135.0
2017-10-03 15:30:00,108.76,108.83,108.76,108.8,105928.0,91.8142,91.8733,91.8142,91.848,105928.0
2017-10-04 09:30:00,108.76,108.93,108.76,108.86,83807.0,91.8142,91.9577,91.8142,91.8986,83807.0
2017-10-04 10:00:00,108.85,108.89,108.8,108.88,18803.0,91.8902,91.9239,91.848,91.9155,18803.0
2017-10-04 10:30:00,108.89,108.97,108.89,108.92,13863.0,91.9239,91.9915,91.9239,91.9493,13863.0
2017-10-04 11:00:00,108.95,108.99,108.9,108.98,24667.0,91.9746,92.0084,91.9324,91.9999,24667.0
2017-10-04 11:30:00,108.97,109.09,108.95,109.09,12274.0,91.9915,92.0928,91.9746,92.0928,12274.0
2017-10-04 12:00:00,109.1,109.13,109.07,109.09,11386.0,92.1012,92.1265,92.0759,92.0928,11386.0
2017-10-04 12:30:00,109.09,109.09,109.01,109.01,11454.0,92.0928,92.0928,92.0252,92.0252,11454.0
2017-10-04 13:00:00,109.02,109.06,109.02,109.05,14729.0,92.0337,92.0675,92.0337,92.059,14729.0
2017-10-04 13:30:00,109.05,109.06,108.91,108.97,37020.0,92.059,92.0675,91.9408,91.9915,37020.0
2017-10-04 14:00:00,108.96,108.98,108.92,108.93,30836.0,91.983,91.9999,91.9493,91.9577,30836.0
2017-10-04 14:30:00,108.94,108.98,108.92,108.97,36430.0,91.9661,91.9999,91.9493,91.9915,36430.0
2017-10-04 15:00:00,108.96,108.99,108.94,108.96,32706.0,91.983,92.0084,91.9661,91.983,32706.0
2017-10-04 15:30:00,108.95,108.96,108.85,108.93,43469.0,91.9746,91.983,91.8902,91.9577,43469.0
2017-10-05 09:30:00,109.06,109.18,108.91,109.11,44980.0,92.0675,92.1688,91.9408,92.1097,44980.0
2017-10-05 10:00:00,109.13,109.19,109.08,109.19,32999.0,92.1265,92.1772,92.0843,92.1772,32999.0
2017-10-05 10:30:00,109.16,109.24,109.16,109.2,11306.0,92.1519,92.2194,92.1519,92.1856,11306.0
2017-10-05 11:00:00,109.23,109.27,109.21,109.26,15867.0,92.211,92.2447,92.1941,92.2363,15867.0
2017-10-05 11:30:00,109.26,109.45,109.25,109.44,20403.0,92.2363,92.3967,92.2278,92.3882,20403.0
2017-10-05 12:00:00,109.45,109.56,109.44,109.5,12400.0,92.3967,92.4895,92.3882,92.4389,12400.0
2017-10-05 12:30:00,109.5,109.51,109.44,109.48,14783.0,92.4389,92.4473,92.3882,92.422,14783.0
2017-10-05 13:00:00,109.5,109.59,109.5,109.56,10415.0,92.4389,92.5149,92.4389,92.4895,10415.0
2017-10-05 13:30:00,109.55,109.57,109.52,109.54,42994.0,92.4811,92.498,92.4558,92.4727,42994.0
2017-10-05 14:00:00,109.53,109.54,109.48,109.48,41388.0,92.4642,92.4727,92.422,92.422,41388.0
2017-10-05 14:30:00,109.47,109.49,109.45,109.47,19894.0,92.4136,92.4305,92.3967,92.4136,19894.0
2017-10-05 15:00:00,109.47,109.5,109.42,109.42,31459.0,92.4136,92.4389,92.3714,92.3714,31459.0
2017-10-05 15:30:00,109.41,109.47,109.4,109.47,44337.0,92.3629,92.4136,92.3545,92.4136,44337.0
2017-10-06 09:30:00,109.24,109.36,109.24,109.3,139837.0,92.2194,92.3207,92.2194,92.2701,139837.0
2017-10-06 10:00:00,109.29,109.32,109.26,109.27,36518.0,92.2616,92.2869,92.2363,92.2447,36518.0
2017-10-06 10:30:00,109.28,109.29,109.06,109.09,19124.0,92.2532,92.2616,92.0675,92.0928,19124.0
2017-10-06 11:00:00,109.1,109.12,109.05,109.11,24671.0,92.1012,92.1181,92.059,92.1097,24671.0
2017-10-06 11:30:00,109.12,109.13,108.98,108.99,25261.0,92.1181,92.1265,91.9999,92.0084,25261.0
2017-10-06 12:00:00,108.96,109.01,108.93,108.95,19777.0,91.983,92.0252,91.9577,91.9746,19777.0
2017-10-06 12:30:00,108.96,109.05,108.96,109.04,14625.0,91.983,92.059,91.983,92.0506,14625.0
2017-10-06 13:00:00,109.02,109.08,108.97,109.07,27512.0,92.0337,92.0843,91.9915,92.0759,27512.0
2017-10-06 13:30:00,109.06,109.08,109.04,109.05,5805.0,92.0675,92.0843,92.0506,92.059,5805.0
2017-10-06 14:00:00,109.03,109.13,109.03,109.11,28917.0,92.0421,92.1265,92.0421,92.1097,28917.0
2017-10-06 14:30:00,109.12,109.16,109.08,109.15,75679.0,92.1181,92.1519,92.0843,92.1434,75679.0
2017-10-06 15:00:00,109.14,109.16,109.1,109.14,29208.0,92.135,92.1519,92.1012,92.135,29208.0
2017-10-06 15:30:00,109.13,109.17,109.06,109.17,112861.0,92.1265,92.1603,92.0675,92.1603,112861.0
2017-10-09 09:30:00,109.28,109.29,108.9,108.92,74786.0,92.2532,92.2616,91.9324,91.9493,74786.0
2017-10-09 10:00:00,108.91,108.92,108.84,108.86,17182.0,91.9408,91.9493,91.8817,91.8986,17182.0
2017-10-09 10:30:00,108.9,108.9,108.8,108.85,54977.0,91.9324,91.9324,91.848,91.8902,54977.0
2017-10-09 11:00:00,108.85,108.91,108.83,108.9,34526.0,91.8902,91.9408,91.8733,91.9324,34526.0
2017-10-09 11:30:00,108.93,108.93,108.87,108.9,11524.0,91.9577,91.9577,91.9071,91.9324,11524.0
2017-10-09 12:00:00,108.9,108.9,108.81,108.86,9829.0,91.9324,91.9324,91.8564,91.8986,9829.0
2017-10-09 12:30:00,108.86,108.87,108.8,108.82,16353.0,91.8986,91.9071,91.848,91.8648,16353.0
2017-10-09 13:00:00,108.82,108.86,108.81,108.86,14356.0,91.8648,91.8986,91.8564,91.8986,14356.0
2017-10-09 13:30:00,108.85,108.91,108.83,108.89,21662.0,91.8902,91.9408,91.8733,91.9239,21662.0
2017-10-09 14:00:00,108.9,108.9,108.83,108.83,16056.0,91.9324,91.9324,91.8733,91.8733,16056.0
2017-10-09 14:30:00,108.82,108.82,108.77,108.77,13044.0,91.8648,91.8648,91.8226,91.8226,13044.0
2017-10-09 15:00:00,108.77,108.77,108.63,108.72,26872.0,91.8226,91.8226,91.7045,91.7804,26872.0
2017-10-09 15:30:00,108.72,108.79,108.64,108.78,56733.0,91.7804,91.8395,91.7129,91.8311,56733.0
2017-10-10 09:30:00,108.98,109.34,108.98,109.25,66157.0,91.9999,92.3038,91.9999,92.2278,66157.0
2017-10-10 10:00:00,109.26,109.26,108.99,109.1,24352.0,92.2363,92.2363,92.0084,92.1012,24352.0
2017-10-10 10:30:00,109.09,109.09,109.01,109.07,20986.0,92.0928,92.0928,92.0252,92.0759,20986.0
2017-10-10 11:00:00,109.07,109.09,109.03,109.06,27946.0,92.0759,92.0928,92.0421,92.0675,27946.0
2017-10-10 11:30:00,109.08,109.09,109.03,109.08,23388.0,92.0843,92.0928,92.0421,92.0843,23388.0
2017-10-10 12:00:00,109.08,109.14,109.04,109.13,15715.0,92.0843,92.135,92.0506,92.1265,15715.0
2017-10-10 12:30:00,109.13,109.17,109.1,109.14,38473.0,92.1265,92.1603,92.1012,92.135,38473.0
2017-10-10 13:00:00,109.15,109.21,109.13,109.16,14904.0,92.1434,92.1941,92.1265,92.1519,14904.0
2017-10-10 13:30:00,109.18,109.23,109.13,109.18,22875.0,92.1688,92.211,92.1265,92.1688,22875.0
2017-10-10 14:00:00,109.18,109.19,109.13,109.18,11576.0,92.1688,92.1772,92.1265,92.1688,11576.0
2017-10-10 14:30:00,109.17,109.19,109.15,109.16,17775.0,92.1603,92.1772,92.1434,92.1519,17775.0
2017-10-10 15:00:00,109.16,109.19,109.15,109.17,81409.0,92.1519,92.1772,92.1434,92.1603,81409.0
2017-10-10 15:30:00,109.17,109.25,109.15,109.25,92514.0,92.1603,92.2278,92.1434,92.2278,92514.0
2017-10-11 09:30:00,109.2,109.23,109.06,109.07,57623.0,92.1856,92.211,92.0675,92.0759,57623.0
2017-10-11 10:00:00,109.09,109.11,109.04,109.08,19019.0,92.0928,92.1097,92.0506,92.0843,19019.0
2017-10-11 10:30:00,109.07,109.17,109.07,109.12,16823.0,92.0759,92.1603,92.0759,92.1181,16823.0
2017-10-11 11:00:00,109.12,109.16,109.09,109.12,16116.0,92.1181,92.1519,92.0928,92.1181,16116.0
2017-10-11 11:30:00,109.13,109.18,109.12,109.15,20113.0,92.1265,92.1688,92.1181,92.1434,20113.0
2017-10-11 12:00:00,109.15,109.24,109.14,109.23,33330.0,92.1434,92.2194,92.135,92.211,33330.0
2017-10-11 12:30:00,109.23,109.24,109.2,109.21,10031.0,92.211,92.2194,92.1856,92.1941,10031.0
2017-10-11 13:00:00,109.2,109.24,109.17,109.19,10600.0,92.1856,92.2194,92.1603,92.1772,10600.0
2017-10-11 13:30:00,109.19,109.19,109.13,109.14,28923.0,92.1772,92.1772,92.1265,92.135,28923.0
2017-10-11 14:00:00,109.13,109.22,109.13,109.14,33111.0,92.1265,92.2025,92.1265,92.135,33111.0
2017-10-11 14:30:00,109.13,109.17,109.11,109.15,210258.0,92.1265,92.1603,92.1097,92.1434,210258.0
2017-10-11 15:00:00,109.15,109.22,109.15,109.19,95307.0,92.1434,92.2025,92.1434,92.1772,95307.0
2017-10-11 15:30:00,109.19,109.24,109.18,109.24,37108.0,92.1772,92.2194,92.1688,92.2194,37108.0
2017-10-12 09:30:00,109.11,109.11,108.83,108.88,43504.0,92.1097,92.1097,91.8733,91.9155,43504.0
2017-10-12 10:00:00,108.89,109.02,108.88,109.01,16621.0,91.9239,92.0337,91.9155,92.0252,16621.0
2017-10-12 10:30:00,108.99,109.04,108.94,108.95,12404.0,92.0084,92.0506,91.9661,91.9746,12404.0
2017-10-12 11:00:00,108.98,109.02,108.94,108.94,12836.0,91.9999,92.0337,91.9661,91.9661,12836.0
2017-10-12 11:30:00,108.95,109.03,108.92,109.0,22417.0,91.9746,92.0421,91.9493,92.0168,22417.0
2017-10-12 12:00:00,109.01,109.02,108.95,108.95,25646.0,92.0252,92.0337,91.9746,91.9746,25646.0
2017-10-12 12:30:00,108.93,108.96,108.89,108.94,82985.0,91.9577,91.983,91.9239,91.9661,82985.0
2017-10-12 13:00:00,108.95,108.99,108.93,108.97,76216.0,91.9746,92.0084,91.9577,91.9915,76216.0
2017-10-12 13:30:00,108.97,109.03,108.92,108.93,29778.0,91.9915,92.0421,91.9493,91.9577,29778.0
2017-10-12 14:00:00,108.93,108.95,108.9,108.92,9550.0,91.9577,91.9746,91.9324,91.9493,9550.0
2017-10-12 14:30:00,108.91,108.91,108.78,108.84,32023.0,91.9408,91.9408,91.8311,91.8817,32023.0
2017-10-12 15:00:00,108.84,108.91,108.82,108.88,37634.0,91.8817,91.9408,91.8648,91.9155,37634.0
2017-10-12 15:30:00,108.88,108.88,108.72,108.81,55037.0,91.9155,91.9155,91.7804,91.8564,55037.0
2017-10-13 09:30:00,108.88,109.0,108.67,108.79,307900.0,91.9155,92.0168,91.7382,91.8395,307900.0
2017-10-13 10:00:00,108.79,108.97,108.78,108.96,96760.0,91.8395,91.9915,91.8311,91.983,96760.0
2017-10-13 10:30:00,108.99,109.07,108.94,108.98,23825.0,92.0084,92.0759,91.9661,91.9999,23825.0
2017-10-13 11:00:00,109.01,109.08,108.99,108.99,27229.0,92.0252,92.0843,92.0084,92.0084,27229.0
2017-10-13 11:30:00,108.95,108.96,108.89,108.94,39120.0,91.9746,91.983,91.9239,91.9661,39120.0
2017-10-13 12:00:00,108.95,109.01,108.94,109.0,8588.0,91.9746,92.0252,91.9661,92.0168,8588.0
2017-10-13 12:30:00,108.98,108.99,108.95,108.97,20234.0,91.9999,92.0084,91.9746,91.9915,20234.0
2017-10-13 13:00:00,108.96,109.01,108.95,109.0,9060.0,91.983,92.0252,91.9746,92.0168,9060.0
2017-10-13 13:30:00,108.99,109.02,108.93,108.94,21190.0,92.0084,92.0337,91.9577,91.9661,21190.0
2017-10-13 14:00:00,108.94,108.97,108.9,108.9,14163.0,91.9661,91.9915,91.9324,91.9324,14163.0
2017-10-13 14:30:00,108.91,108.96,108.89,108.95,23369.0,91.9408,91.983,91.9239,91.9746,23369.0
2017-10-13 15:00:00,108.94,108.97,108.92,108.97,12233.0,91.9661,91.9915,91.9493,91.9915,12233.0
2017-10-13 15:30:00,108.96,108.96,108.78,108.84,38986.0,91.983,91.983,91.8311,91.8817,38986.0
2017-10-16 09:30:00,108.94,109.17,108.94,109.13,80915.0,91.9661,92.1603,91.9661,92.1265,80915.0
2017-10-16 10:00:00,109.11,109.12,108.95,108.96,18789.0,92.1097,92.1181,91.9746,91.983,18789.0
2017-10-16 10:30:00,108.96,108.96,108.86,108.9,24285.0,91.983,91.983,91.8986,91.9324,24285.0
2017-10-16 11:00:00,108.89,109.03,108.89,109.02,23936.0,91.9239,92.0421,91.9239,92.0337,23936.0
2017-10-16 11:30:00,109.03,109.03,108.9,108.91,11396.0,92.0421,92.0421,91.9324,91.9408,11396.0
2017-10-16 12:00:00,108.93,108.94,108.88,108.93,457379.0,91.9577,91.9661,91.9155,91.9577,457379.0
2017-10-16 12:30:00,108.93,108.96,108.91,108.92,19602.0,91.9577,91.983,91.9408,91.9493,19602.0
2017-10-16 13:00:00,108.92,108.98,108.9,108.98,18951.0,91.9493,91.9999,91.9324,91.9999,18951.0
2017-10-16 13:30:00,108.98,109.0,108.94,108.94,22141.0,91.9999,92.0168,91.9661,91.9661,22141.0
2017-10-16 14:00:00,108.93,109.0,108.93,108.99,42373.0,91.9577,92.0168,91.9577,92.0084,42373.0
2017-10-16 14:30:00,108.99,108.99,108.95,108.96,465502.0,92.0084,92.0084,91.9746,91.983,465502.0
2017-10-16 15:00:00,108.96,109.0,108.95,108.97,16491.0,91.983,92.0168,91.9746,91.9915,16491.0
2017-10-16 15:30:00,108.97,109.05,108.97,109.01,40320.0,91.9915,92.059,91.9915,92.0252,40320.0
2017-10-17 09:30:00,109.05,109.05,108.92,108.95,61398.0,92.059,92.059,91.9493,91.9746,61398.0
2017-10-17 10:00:00,108.96,108.99,108.91,108.92,65703.0,91.983,92.0084,91.9408,91.9493,65703.0
2017-10-17 10:30:00,108.91,108.93,108.78,108.81,49837.0,91.9408,91.9577,91.8311,91.8564,49837.0
2017-10-17 11:00:00,108.81,108.94,108.8,108.9,23092.0,91.8564,91.9661,91.848,91.9324,23092.0
2017-10-17 11:30:00,108.9,108.91,108.81,108.86,42320.0,91.9324,91.9408,91.8564,91.8986,42320.0
2017-10-17 12:00:00,108.85,108.89,108.83,108.87,59178.0,91.8902,91.9239,91.8733,91.9071,59178.0
2017-10-17 12:30:00,108.87,108.9,108.83,108.84,18139.0,91.9071,91.9324,91.8733,91.8817,18139.0
2017-10-17 13:00:00,108.84,108.85,108.79,108.8,16808.0,91.8817,91.8902,91.8395,91.848,16808.0
2017-10-17 13:30:00,108.79,108.79,108.74,108.76,24312.0,91.8395,91.8395,91.7973,91.8142,24312.0
2017-10-17 14:00:00,108.78,108.86,108.77,108.85,11261.0,91.8311,91.8986,91.8226,91.8902,11261.0
2017-10-17 14:30:00,108.86,108.88,108.84,108.86,24494.0,91.8986,91.9155,91.8817,91.8986,24494.0
2017-10-17 15:00:00,108.87,108.9,108.84,108.86,12810.0,91.9071,91.9324,91.8817,91.8986,12810.0
2017-10-17 15:30:00,108.87,108.96,108.87,108.95,35170.0,91.9071,91.983,91.9071,91.9746,35170.0
2017-10-18 09:30:00,109.15,109.22,109.11,109.16,64219.0,92.1434,92.2025,92.1097,92.1519,64219.0
2017-10-18 10:00:00,109.19,109.21,109.04,109.1,28930.0,92.1772,92.1941,92.0506,92.1012,28930.0
2017-10-18 10:30:00,109.09,109.12,109.03,109.09,23311.0,92.0928,92.1181,92.0421,92.0928,23311.0
2017-10-18 11:00:00,109.08,109.11,109.01,109.04,20488.0,92.0843,92.1097,92.0252,92.0506,20488.0
2017-10-18 11:30:00,109.06,109.13,109.04,109.08,14451.0,92.0675,92.1265,92.0506,92.0843,14451.0
2017-10-18 12:00:00,109.08,109.14,109.08,109.13,10359.0,92.0843,92.135,92.0843,92.1265,10359.0
2017-10-18 12:30:00,109.12,109.15,109.11,109.12,11629.0,92.1181,92.1434,92.1097,92.1181,11629.0
2017-10-18 13:00:00,109.13,109.17,109.13,109.15,31751.0,92.1265,92.1603,92.1265,92.1434,31751.0
2017-10-18 13:30:00,109.15,109.17,109.12,109.14,75305.0,92.1434,92.1603,92.1181,92.135,75305.0
2017-10-18 14:00:00,109.15,109.17,109.1,109.12,19115.0,92.1434,92.1603,92.1012,92.1181,19115.0
2017-10-18 14:30:00,109.1,109.12,109.09,109.1,14863.0,92.1012,92.1181,92.0928,92.1012,14863.0
2017-10-18 15:00:00,109.09,109.16,109.09,109.14,57003.0,92.0928,92.1519,92.0928,92.135,57003.0
2017-10-18 15:30:00,109.13,109.16,109.05,109.07,38867.0,92.1265,92.1519,92.059,92.0759,38867.0
2017-10-19 09:30:00,108.67,108.94,108.67,108.78,120782.0,91.7382,91.9661,91.7382,91.8311,120782.0
2017-10-19 10:00:00,108.79,108.85,108.68,108.84,45999.0,91.8395,91.8902,91.7467,91.8817,45999.0
2017-10-19 10:30:00,108.85,108.96,108.77,108.95,35157.0,91.8902,91.983,91.8226,91.9746,35157.0
2017-10-19 11:00:00,108.96,108.98,108.9,108.93,17196.0,91.983,91.9999,91.9324,91.9577,17196.0
2017-10-19 11:30:00,108.94,108.98,108.91,108.95,8588.0,91.9661,91.9999,91.9408,91.9746,8588.0
2017-10-19 12:00:00,108.92,109.05,108.92,109.05,13282.0,91.9493,92.059,91.9493,92.059,13282.0
2017-10-19 12:30:00,109.05,109.07,109.0,109.07,10321.0,92.059,92.0759,92.0168,92.0759,10321.0
2017-10-19 13:00:00,109.1,109.17,109.1,109.17,36618.0,92.1012,92.1603,92.1012,92.1603,36618.0
2017-10-19 13:30:00,109.15,109.22,109.13,109.18,21791.0,92.1434,92.2025,92.1265,92.1688,21791.0
2017-10-19 14:00:00,109.19,109.22,109.17,109.22,24984.0,92.1772,92.2025,92.1603,92.2025,24984.0
2017-10-19 14:30:00,109.2,109.3,109.2,109.23,64049.0,92.1856,92.2701,92.1856,92.211,64049.0
2017-10-19 15:00:00,109.25,109.26,109.23,109.24,23506.0,92.2278,92.2363,92.211,92.2194,23506.0
2017-10-19 15:30:00,109.25,109.3,109.18,109.3,36367.0,92.2278,92.2701,92.1688,92.2701,36367.0
2017-10-20 09:30:00,109.74,110.12,109.64,109.74,66442.0,92.6415,92.9623,92.5571,92.6415,66442.0
2017-10-20 10:00:00,109.72,109.82,109.7,109.75,34144.0,92.6246,92.709,92.6077,92.6499,34144.0
2017-10-20 10:30:00,109.74,109.79,109.7,109.73,12100.0,92.6415,92.6837,92.6077,92.6331,12100.0
2017-10-20 11:00:00,109.76,109.79,109.73,109.73,15952.0,92.6584,92.6837,92.6331,92.6331,15952.0
2017-10-20 11:30:00,109.74,109.84,109.73,109.84,33544.0,92.6415,92.7259,92.6331,92.7259,33544.0
2017-10-20 12:00:00,109.84,109.85,109.79,109.85,18780.0,92.7259,92.7344,92.6837,92.7344,18780.0
2017-10-20 12:30:00,109.84,109.87,109.82,109.86,17410.0,92.7259,92.7512,92.709,92.7428,17410.0
2017-10-20 13:00:00,109.83,109.94,109.83,109.93,15890.0,92.7175,92.8103,92.7175,92.8019,15890.0
2017-10-20 13:30:00,109.94,110.0,109.92,109.92,72266.0,92.8103,92.861,92.7935,92.7935,72266.0
2017-10-20 14:00:00,109.93,110.0,109.93,109.99,32070.0,92.8019,92.861,92.8019,92.8526,32070.0
2017-10-20 14:30:00,110.0,110.01,109.93,109.93,22640.0,92.861,92.8694,92.8019,92.8019,22640.0
2017-10-20 15:00:00,109.94,109.99,109.93,109.94,33312.0,92.8103,92.8526,92.8019,92.8103,33312.0
2017-10-20 15:30:00,109.96,110.05,109.93,110.05,77493.0,92.8272,92.9032,92.8019,92.9032,77493.0
2017-10-23 09:30:00,110.19,110.31,110.07,110.29,57587.0,93.0214,93.1227,92.9201,93.1058,57587.0
2017-10-23 10:00:00,110.26,110.26,110.15,110.18,25184.0,93.0805,93.0805,92.9876,93.0129,25184.0
2017-10-23 10:30:00,110.18,110.23,110.15,110.18,41529.0,93.0129,93.0552,92.9876,93.0129,41529.0
2017-10-23 11:00:00,110.19,110.23,110.16,110.23,11912.0,93.0214,93.0552,92.9961,93.0552,11912.0
2017-10-23 11:30:00,110.23,110.23,110.1,110.14,20043.0,93.0552,93.0552,92.9454,92.9792,20043.0
2017-10-23 12:00:00,110.14,110.14,110.07,110.1,22198.0,92.9792,92.9792,92.9201,92.9454,22198.0
2017-10-23 12:30:00,110.1,110.13,110.06,110.12,9693.0,92.9454,92.9707,92.9116,92.9623,9693.0
2017-10-23 13:00:00,110.1,110.13,110.07,110.11,7836.0,92.9454,92.9707,92.9201,92.9539,7836.0
2017-10-23 13:30:00,110.11,110.12,110.02,110.06,36101.0,92.9539,92.9623,92.8779,92.9116,36101.0
2017-10-23 14:00:00,110.04,110.07,109.97,110.02,58671.0,92.8948,92.9201,92.8357,92.8779,58671.0
2017-10-23 14:30:00,110.02,110.02,109.93,110.01,52388.0,92.8779,92.8779,92.8019,92.8694,52388.0
2017-10-23 15:00:00,110.02,110.02,109.87,109.89,40909.0,92.8779,92.8779,92.7512,92.7681,40909.0
2017-10-23 15:30:00,109.9,109.93,109.79,109.85,116805.0,92.7766,92.8019,92.6837,92.7344,116805.0
2017-10-24 09:30:00,110.08,110.24,110.04,110.04,71224.0,92.9285,93.0636,92.8948,92.8948,71224.0
2017-10-24 10:00:00,110.03,110.12,110.0,110.04,33736.0,92.8863,92.9623,92.861,92.8948,33736.0
2017-10-24 10:30:00,110.05,110.11,110.01,110.08,22313.0,92.9032,92.9539,92.8694,92.9285,22313.0
2017-10-24 11:00:00,110.09,110.12,110.07,110.12,33306.0,92.937,92.9623,92.9201,92.9623,33306.0
2017-10-24 11:30:00,110.13,110.19,110.1,110.19,30267.0,92.9707,93.0214,92.9454,93.0214,30267.0
2017-10-24 12:00:00,110.19,110.19,110.14,110.16,16512.0,93.0214,93.0214,92.9792,92.9961,16512.0
2017-10-24 12:30:00,110.16,110.21,110.15,110.19,12394.0,92.9961,93.0383,92.9876,93.0214,12394.0
2017-10-24 13:00:00,110.19,110.21,110.15,110.18,32722.0,93.0214,93.0383,92.9876,93.0129,32722.0
2017-10-24 13:30:00,110.18,110.21,110.15,110.17,30858.0,93.0129,93.0383,92.9876,93.0045,30858.0
2017-10-24 14:00:00,110.17,110.25,110.15,110.24,32819.0,93.0045,93.072,92.9876,93.0636,32819.0
2017-10-24 14:30:00,110.25,110.26,110.12,110.13,24225.0,93.072,93.0805,92.9623,92.9707,24225.0
2017-10-24 15:00:00,110.16,110.18,110.01,110.04,68787.0,92.9961,93.0129,92.8694,92.8948,68787.0
2017-10-24 15:30:00,110.04,110.13,110.03,110.1,48122.0,92.8948,92.9707,92.8863,92.9454,48122.0
2017-10-25 09:30:00,110.03,110.12,109.67,109.67,57141.0,92.8863,92.9623,92.5824,92.5824,57141.0
2017-10-25 10:00:00,109.7,109.75,109.46,109.47,31375.0,92.6077,92.6499,92.4051,92.4136,31375.0
2017-10-25 10:30:00,109.48,109.49,109.22,109.34,37980.0,92.422,92.4305,92.2025,92.3038,37980.0
2017-10-25 11:00:00,109.34,109.34,109.18,109.3,47707.0,92.3038,92.3038,92.1688,92.2701,47707.0
2017-10-25 11:30:00,109.3,109.41,109.19,109.25,28579.0,92.2701,92.3629,92.1772,92.2278,28579.0
2017-10-25 12:00:00,109.22,109.23,108.95,108.96,26173.0,92.2025,92.211,91.9746,91.983,26173.0
2017-10-25 12:30:00,108.94,109.17,108.94,109.16,20335.0,91.9661,92.1603,91.9661,92.1519,20335.0
2017-10-25 13:00:00,109.15,109.21,109.07,109.14,10243.0,92.1434,92.1941,92.0759,92.135,10243.0
2017-10-25 13:30:00,109.16,109.43,109.16,109.41,36302.0,92.1519,92.3798,92.1519,92.3629,36302.0
2017-10-25 14:00:00,109.42,109.54,109.41,109.49,27185.0,92.3714,92.4727,92.3629,92.4305,27185.0
2017-10-25 14:30:00,109.51,109.51,109.35,109.39,26045.0,92.4473,92.4473,92.3123,92.346,26045.0
2017-10-25 15:00:00,109.4,109.6,109.38,109.56,66101.0,92.3545,92.5233,92.3376,92.4895,66101.0
2017-10-25 15:30:00,109.56,109.58,109.32,109.47,55654.0,92.4895,92.5064,92.2869,92.4136,55654.0
2017-10-26 09:30:00,109.85,110.1,109.85,110.01,114851.0,92.7344,92.9454,92.7344,92.8694,114851.0
2017-10-26 10:00:00,110.02,110.02,109.83,109.9,30670.0,92.8779,92.8779,92.7175,92.7766,30670.0
2017-10-26 10:30:00,109.9,110.0,109.86,109.98,12274.0,92.7766,92.861,92.7428,92.8441,12274.0
2017-10-26 11:00:00,109.98,110.08,109.87,109.98,55772.0,92.8441,92.9285,92.7512,92.8441,55772.0
2017-10-26 11:30:00,109.96,110.03,109.88,109.92,14024.0,92.8272,92.8863,92.7597,92.7935,14024.0
2017-10-26 12:00:00,109.93,110.05,109.9,110.05,12382.0,92.8019,92.9032,92.7766,92.9032,12382.0
2017-10-26 12:30:00,110.04,110.05,109.86,109.91,30699.0,92.8948,92.9032,92.7428,92.785,30699.0
2017-10-26 13:00:00,109.91,110.03,109.87,110.01,33606.0,92.785,92.8863,92.7512,92.8694,33606.0
2017-10-26 13:30:00,110.01,110.05,110.0,110.05,17345.0,92.8694,92.9032,92.861,92.9032,17345.0
2017-10-26 14:00:00,110.06,110.06,109.98,110.03,49815.0,92.9116,92.9116,92.8441,92.8863,49815.0
2017-10-26 14:30:00,110.01,110.02,109.8,109.81,37770.0,92.8694,92.8779,92.6922,92.7006,37770.0
2017-10-26 15:00:00,109.81,109.84,109.76,109.82,11221.0,92.7006,92.7259,92.6584,92.709,11221.0
2017-10-26 15:30:00,109.82,109.85,109.72,109.72,80261.0,92.709,92.7344,92.6246,92.6246,80261.0
2017-10-27 09:30:00,109.49,109.49,109.04,109.21,182540.0,92.4305,92.4305,92.0506,92.1941,182540.0
2017-10-27 10:00:00,109.21,109.42,109.17,109.24,78481.0,92.1941,92.3714,92.1603,92.2194,78481.0
2017-10-27 10:30:00,109.27,109.44,109.23,109.44,41498.0,92.2447,92.3882,92.211,92.3882,41498.0
2017-10-27 11:00:00,109.45,109.61,109.44,109.58,28266.0,92.3967,92.5318,92.3882,92.5064,28266.0
2017-10-27 11:30:00,109.58,109.61,109.52,109.54,25003.0,92.5064,92.5318,92.4558,92.4727,25003.0
2017-10-27 12:00:00,109.55,109.64,109.49,109.49,20216.0,92.4811,92.5571,92.4305,92.4305,20216.0
2017-10-27 12:30:00,109.5,109.6,109.5,109.58,21905.0,92.4389,92.5233,92.4389,92.5064,21905.0
2017-10-27 13:00:00,109.6,109.62,109.54,109.54,23448.0,92.5233,92.5402,92.4727,92.4727,23448.0
2017-10-27 13:30:00,109.55,109.58,109.51,109.55,20670.0,92.4811,92.5064,92.4473,92.4811,20670.0
2017-10-27 14:00:00,109.55,109.64,109.51,109.6,20289.0,92.4811,92.5571,92.4473,92.5233,20289.0
2017-10-27 14:30:00,109.61,109.61,109.5,109.52,27444.0,92.5318,92.5318,92.4389,92.4558,27444.0
2017-10-27 15:00:00,109.5,109.54,109.48,109.52,30520.0,92.4389,92.4727,92.422,92.4558,30520.0
2017-10-27 15:30:00,109.52,109.59,109.44,109.59,99257.0,92.4558,92.5149,92.3882,92.5149,99257.0
2017-10-30 09:30:00,109.27,109.37,109.19,109.25,69506.0,92.2447,92.3292,92.1772,92.2278,69506.0
2017-10-30 10:00:00,109.26,109.31,109.19,109.3,24353.0,92.2363,92.2785,92.1772,92.2701,24353.0
2017-10-30 10:30:00,109.29,109.41,109.29,109.34,94017.0,92.2616,92.3629,92.2616,92.3038,94017.0
2017-10-30 11:00:00,109.34,109.41,109.22,109.23,19861.0,92.3038,92.3629,92.2025,92.211,19861.0
2017-10-30 11:30:00,109.22,109.25,109.04,109.1,23188.0,92.2025,92.2278,92.0506,92.1012,23188.0
2017-10-30 12:00:00,109.12,109.12,108.95,109.01,17093.0,92.1181,92.1181,91.9746,92.0252,17093.0
2017-10-30 12:30:00,109.04,109.07,109.0,109.05,54364.0,92.0506,92.0759,92.0168,92.059,54364.0
2017-10-30 13:00:00,109.04,109.12,109.0,109.11,39346.0,92.0506,92.1181,92.0168,92.1097,39346.0
2017-10-30 13:30:00,109.13,109.14,109.02,109.02,66225.0,92.1265,92.135,92.0337,92.0337,66225.0
2017-10-30 14:00:00,109.04,109.1,108.99,109.07,34735.0,92.0506,92.1012,92.0084,92.0759,34735.0
2017-10-30 14:30:00,109.05,109.14,109.04,109.07,91859.0,92.059,92.135,92.0506,92.0759,91859.0
2017-10-30 15:00:00,109.08,109.09,108.96,109.0,16827.0,92.0843,92.0928,91.983,92.0168,16827.0
2017-10-30 15:30:00,109.01,109.11,108.97,109.03,47082.0,92.0252,92.1097,91.9915,92.0421,47082.0
2017-10-31 09:30:00,109.2,109.21,109.11,109.11,42761.0,92.1856,92.1941,92.1097,92.1097,42761.0
2017-10-31 10:00:00,109.12,109.21,109.09,109.2,19547.0,92.1181,92.1941,92.0928,92.1856,19547.0
2017-10-31 10:30:00,109.22,109.3,109.19,109.27,14011.0,92.2025,92.2701,92.1772,92.2447,14011.0
2017-10-31 11:00:00,109.27,109.33,109.26,109.27,17487.0,92.2447,92.2954,92.2363,92.2447,17487.0
2017-10-31 11:30:00,109.26,109.28,109.2,109.27,11065.0,92.2363,92.2532,92.1856,92.2447,11065.0
2017-10-31 12:00:00,109.26,109.29,109.22,109.25,7177.0,92.2363,92.2616,92.2025,92.2278,7177.0
2017-10-31 12:30:00,109.26,109.28,109.21,109.21,13693.0,92.2363,92.2532,92.1941,92.1941,13693.0
2017-10-31 13:00:00,109.21,109.23,109.18,109.2,94376.0,92.1941,92.211,92.1688,92.1856,94376.0
2017-10-31 13:30:00,109.19,109.25,109.17,109.25,14823.0,92.1772,92.2278,92.1603,92.2278,14823.0
2017-10-31 14:00:00,109.24,109.24,109.17,109.23,14425.0,92.2194,92.2194,92.1603,92.211,14425.0
2017-10-31 14:30:00,109.23,109.26,109.18,109.26,29330.0,92.211,92.2363,92.1688,92.2363,29330.0
2017-10-31 15:00:00,109.27,109.32,109.26,109.28,33886.0,92.2447,92.2869,92.2363,92.2532,33886.0
2017-10-31 15:30:00,109.25,109.25,109.11,109.15,121383.0,92.2278,92.2278,92.1097,92.1434,121383.0
2017-11-01 09:30:00,109.59,109.87,109.45,109.85,41962.0,92.5149,92.7512,92.3967,92.7344,41962.0
2017-11-01 10:00:00,109.84,109.85,109.71,109.71,15422.0,92.7259,92.7344,92.6162,92.6162,15422.0
2017-11-01 10:30:00,109.63,109.8,109.57,109.69,61649.0,92.5486,92.6922,92.498,92.5993,61649.0
2017-11-01 11:00:00,109.69,109.73,109.62,109.63,80840.0,92.5993,92.6331,92.5402,92.5486,80840.0
2017-11-01 11:30:00,109.63,109.66,109.48,109.53,18140.0,92.5486,92.574,92.422,92.4642,18140.0
2017-11-01 12:00:00,109.53,109.56,109.49,109.52,12804.0,92.4642,92.4895,92.4305,92.4558,12804.0
2017-11-01 12:30:00,109.56,109.56,109.49,109.51,52030.0,92.4895,92.4895,92.4305,92.4473,52030.0
2017-11-01 13:00:00,109.5,109.51,109.38,109.45,66516.0,92.4389,92.4473,92.3376,92.3967,66516.0
2017-11-01 13:30:00,109.46,109.5,109.41,109.49,36913.0,92.4051,92.4389,92.3629,92.4305,36913.0
2017-11-01 14:00:00,109.48,109.6,109.47,109.51,29353.0,92.422,92.5233,92.4136,92.4473,29353.0
2017-11-01 14:30:00,109.51,109.65,109.5,109.6,35812.0,92.4473,92.5655,92.4389,92.5233,35812.0
2017-11-01 15:00:00,109.59,109.63,109.53,109.57,48325.0,92.5149,92.5486,92.4642,92.498,48325.0
2017-11-01 15:30:00,109.56,109.62,109.44,109.45,48653.0,92.4895,92.5402,92.3882,92.3967,48653.0
2017-11-02 09:30:00,109.51,109.61,109.38,109.4,57586.0,92.4473,92.5318,92.3376,92.3545,57586.0
2017-11-02 10:00:00,109.37,109.37,108.87,109.01,44212.0,92.3292,92.3292,91.9071,92.0252,44212.0
2017-11-02 10:30:00,109.06,109.3,109.05,109.25,45052.0,92.0675,92.2701,92.059,92.2278,45052.0
2017-11-02 11:00:00,109.27,109.37,109.24,109.27,31108.0,92.2447,92.3292,92.2194,92.2447,31108.0
2017-11-02 11:30:00,109.26,109.39,109.23,109.32,25783.0,92.2363,92.346,92.211,92.2869,25783.0
2017-11-02 12:00:00,109.34,109.56,109.31,109.54,31879.0,92.3038,92.4895,92.2785,92.4727,31879.0
2017-11-02 12:30:00,109.5,109.52,109.45,109.49,23189.0,92.4389,92.4558,92.3967,92.4305,23189.0
2017-11-02 13:00:00,109.5,109.5,109.36,109.4,15166.0,92.4389,92.4389,92.3207,92.3545,15166.0
2017-11-02 13:30:00,109.35,109.39,109.32,109.37,27398.0,92.3123,92.346,92.2869,92.3292,27398.0
2017-11-02 14:00:00,109.38,109.41,109.32,109.4,22956.0,92.3376,92.3629,92.2869,92.3545,22956.0
2017-11-02 14:30:00,109.41,109.42,109.22,109.23,43759.0,92.3629,92.3714,92.2025,92.211,43759.0
2017-11-02 15:00:00,109.21,109.42,109.2,109.42,27138.0,92.1941,92.3714,92.1856,92.3714,27138.0
2017-11-02 15:30:00,109.44,109.59,109.44,109.54,45478.0,92.3882,92.5149,92.3882,92.4727,45478.0
2017-11-03 09:30:00,109.48,109.51,109.3,109.36,48616.0,92.422,92.4473,92.2701,92.3207,48616.0
2017-11-03 10:00:00,109.37,109.42,109.33,109.34,23096.0,92.3292,92.3714,92.2954,92.3038,23096.0
2017-11-03 10:30:00,109.36,109.36,109.28,109.33,10212.0,92.3207,92.3207,92.2532,92.2954,10212.0
2017-11-03 11:00:00,109.32,109.45,109.31,109.45,22163.0,92.2869,92.3967,92.2785,92.3967,22163.0
2017-11-03 11:30:00,109.44,109.46,109.4,109.44,14068.0,92.3882,92.4051,92.3545,92.3882,14068.0
2017-11-03 12:00:00,109.43,109.49,109.42,109.48,7863.0,92.3798,92.4305,92.3714,92.422,7863.0
2017-11-03 12:30:00,109.49,109.56,109.49,109.5,14718.0,92.4305,92.4895,92.4305,92.4389,14718.0
2017-11-03 13:00:00,109.5,109.53,109.48,109.5,25662.0,92.4389,92.4642,92.422,92.4389,25662.0
2017-11-03 13:30:00,109.49,109.55,109.49,109.53,52307.0,92.4305,92.4811,92.4305,92.4642,52307.0
2017-11-03 14:00:00,109.54,109.54,109.49,109.52,20101.0,92.4727,92.4727,92.4305,92.4558,20101.0
2017-11-03 14:30:00,109.52,109.53,109.43,109.5,41998.0,92.4558,92.4642,92.3798,92.4389,41998.0
2017-11-03 15:00:00,109.5,109.51,109.4,109.46,38221.0,92.4389,92.4473,92.3545,92.4051,38221.0
2017-11-03 15:30:00,109.46,109.5,109.4,109.49,53269.0,92.4051,92.4389,92.3545,92.4305,53269.0
2017-11-06 09:30:00,109.37,109.41,109.26,109.37,57904.0,92.3292,92.3629,92.2363,92.3292,57904.0
2017-11-06 10:00:00,109.36,109.4,109.3,109.39,29218.0,92.3207,92.3545,92.2701,92.346,29218.0
2017-11-06 10:30:00,109.39,109.4,109.31,109.34,18055.0,92.346,92.3545,92.2785,92.3038,18055.0
2017-11-06 11:00:00,109.32,109.47,109.3,109.45,18995.0,92.2869,92.4136,92.2701,92.3967,18995.0
2017-11-06 11:30:00,109.46,109.48,109.37,109.38,30960.0,92.4051,92.422,92.3292,92.3376,30960.0
2017-11-06 12:00:00,109.39,109.4,109.35,109.37,8203.0,92.346,92.3545,92.3123,92.3292,8203.0
2017-11-06 12:30:00,109.39,109.48,109.39,109.48,12352.0,92.346,92.422,92.346,92.422,12352.0
2017-11-06 13:00:00,109.45,109.5,109.44,109.44,14565.0,92.3967,92.4389,92.3882,92.3882,14565.0
2017-11-06 13:30:00,109.44,109.5,109.44,109.45,36679.0,92.3882,92.4389,92.3882,92.3967,36679.0
2017-11-06 14:00:00,109.45,109.5,109.44,109.48,21149.0,92.3967,92.4389,92.3882,92.422,21149.0
2017-11-06 14:30:00,109.48,109.52,109.44,109.51,28977.0,92.422,92.4558,92.3882,92.4473,28977.0
2017-11-06 15:00:00,109.52,109.55,109.51,109.53,37550.0,92.4558,92.4811,92.4473,92.4642,37550.0
2017-11-06 15:30:00,109.53,109.56,109.46,109.47,37048.0,92.4642,92.4895,92.4051,92.4136,37048.0
2017-11-07 09:30:00,109.6,109.72,109.5,109.65,58301.0,92.5233,92.6246,92.4389,92.5655,58301.0
2017-11-07 10:00:00,109.65,109.7,109.55,109.58,24290.0,92.5655,92.6077,92.4811,92.5064,24290.0
2017-11-07 10:30:00,109.61,109.61,109.36,109.45,15420.0,92.5318,92.5318,92.3207,92.3967,15420.0
2017-11-07 11:00:00,109.43,109.52,109.43,109.47,12209.0,92.3798,92.4558,92.3798,92.4136,12209.0
2017-11-07 11:30:00,109.47,109.47,109.14,109.15,58933.0,92.4136,92.4136,92.135,92.1434,58933.0
2017-11-07 12:00:00,109.15,109.21,109.05,109.15,19923.0,92.1434,92.1941,92.059,92.1434,19923.0
2017-11-07 12:30:00,109.14,109.2,109.12,109.12,11087.0,92.135,92.1856,92.1181,92.1181,11087.0
2017-11-07 13:00:00,109.13,109.25,109.12,109.25,26967.0,92.1265,92.2278,92.1181,92.2278,26967.0
2017-11-07 13:30:00,109.25,109.27,109.2,109.2,18502.0,92.2278,92.2447,92.1856,92.1856,18502.0
2017-11-07 14:00:00,109.2,109.28,109.17,109.2,11823.0,92.1856,92.2532,92.1603,92.1856,11823.0
2017-11-07 14:30:00,109.2,109.25,109.1,109.1,92632.0,92.1856,92.2278,92.1012,92.1012,92632.0
2017-11-07 15:00:00,109.09,109.15,109.05,109.06,116104.0,92.0928,92.1434,92.059,92.0675,116104.0
2017-11-07 15:30:00,109.06,109.27,109.05,109.27,40148.0,92.0675,92.2447,92.059,92.2447,40148.0
2017-11-08 09:30:00,109.16,109.16,108.92,108.95,43724.0,92.1519,92.1519,91.9493,91.9746,43724.0
2017-11-08 10:00:00,108.96,109.06,108.96,109.04,14040.0,91.983,92.0675,91.983,92.0506,14040.0
2017-11-08 10:30:00,109.01,109.01,108.85,108.95,19177.0,92.0252,92.0252,91.8902,91.9746,19177.0
2017-11-08 11:00:00,108.95,109.0,108.94,108.94,89168.0,91.9746,92.0168,91.9661,91.9661,89168.0
2017-11-08 11:30:00,108.96,108.98,108.88,108.97,29794.0,91.983,91.9999,91.9155,91.9915,29794.0
2017-11-08 12:00:00,108.98,109.14,108.97,109.14,69583.0,91.9999,92.135,91.9915,92.135,69583.0
2017-11-08 12:30:00,109.14,109.21,109.07,109.18,12234.0,92.135,92.1941,92.0759,92.1688,12234.0
2017-11-08 13:00:00,109.18,109.24,109.16,109.22,27069.0,92.1688,92.2194,92.1519,92.2025,27069.0
2017-11-08 13:30:00,109.22,109.22,109.16,109.16,13705.0,92.2025,92.2025,92.1519,92.1519,13705.0
2017-11-08 14:00:00,109.17,109.21,109.13,109.18,17899.0,92.1603,92.1941,92.1265,92.1688,17899.0
2017-11-08 14:30:00,109.19,109.24,109.15,109.18,43364.0,92.1772,92.2194,92.1434,92.1688,43364.0
2017-11-08 15:00:00,109.16,109.18,109.12,109.17,34377.0,92.1519,92.1688,92.1181,92.1603,34377.0
2017-11-08 15:30:00,109.17,109.27,109.14,109.25,54702.0,92.1603,92.2447,92.135,92.2278,54702.0
2017-11-09 09:30:00,108.66,108.91,108.6,108.84,57270.0,91.7298,91.9408,91.6791,91.8817,57270.0
2017-11-09 10:00:00,108.88,109.08,108.88,108.98,32280.0,91.9155,92.0843,91.9155,91.9999,32280.0
2017-11-09 10:30:00,108.97,109.13,108.86,109.13,31283.0,91.9915,92.1265,91.8986,92.1265,31283.0
2017-11-09 11:00:00,109.13,109.13,108.81,108.92,46703.0,92.1265,92.1265,91.8564,91.9493,46703.0
2017-11-09 11:30:00,108.91,108.95,108.58,108.7,27014.0,91.9408,91.9746,91.6622,91.7635,27014.0
2017-11-09 12:00:00,108.7,108.71,108.41,108.41,46108.0,91.7635,91.772,91.5187,91.5187,46108.0
2017-11-09 12:30:00,108.39,108.67,108.35,108.64,23162.0,91.5018,91.7382,91.4681,91.7129,23162.0
2017-11-09 13:00:00,108.63,108.79,108.56,108.78,14735.0,91.7045,91.8395,91.6454,91.8311,14735.0
2017-11-09 13:30:00,108.79,108.9,108.77,108.84,95517.0,91.8395,91.9324,91.8226,91.8817,95517.0
2017-11-09 14:00:00,108.89,108.95,108.84,108.87,21994.0,91.9239,91.9746,91.8817,91.9071,21994.0
2017-11-09 14:30:00,108.9,108.92,108.79,108.82,14191.0,91.9324,91.9493,91.8395,91.8648,14191.0
2017-11-09 15:00:00,108.81,109.0,108.79,108.98,35412.0,91.8564,92.0168,91.8395,91.9999,35412.0
2017-11-09 15:30:00,109.02,109.1,108.98,109.03,64098.0,92.0337,92.1012,91.9999,92.0421,64098.0
2017-11-10 09:30:00,108.93,108.95,108.75,108.82,209985.0,91.9577,91.9746,91.8058,91.8648,209985.0
2017-11-10 10:00:00,108.81,108.94,108.71,108.86,20372.0,91.8564,91.9661,91.772,91.8986,20372.0
2017-11-10 10:30:00,108.86,108.88,108.71,108.83,55210.0,91.8986,91.9155,91.772,91.8733,55210.0
2017-11-10 11:00:00,108.81,108.85,108.76,108.79,25709.0,91.8564,91.8902,91.8142,91.8395,25709.0
2017-11-10 11:30:00,108.81,108.87,108.79,108.87,11188.0,91.8564,91.9071,91.8395,91.9071,11188.0
2017-11-10 12:00:00,108.89,108.9,108.82,108.83,16458.0,91.9239,91.9324,91.8648,91.8733,16458.0
2017-11-10 12:30:00,108.83,108.87,108.81,108.83,12610.0,91.8733,91.9071,91.8564,91.8733,12610.0
2017-11-10 13:00:00,108.82,108.87,108.78,108.87,30409.0,91.8648,91.9071,91.8311,91.9071,30409.0
2017-11-10 13:30:00,108.87,108.88,108.79,108.82,23087.0,91.9071,91.9155,91.8395,91.8648,23087.0
2017-11-10 14:00:00,108.86,108.96,108.84,108.95,24994.0,91.8986,91.983,91.8817,91.9746,24994.0
2017-11-10 14:30:00,108.95,108.98,108.92,108.96,26247.0,91.9746,91.9999,91.9493,91.983,26247.0
2017-11-10 15:00:00,108.97,108.98,108.91,108.97,71451.0,91.9915,91.9999,91.9408,91.9915,71451.0
2017-11-10 15:30:00,108.95,108.99,108.91,108.91,38975.0,91.9746,92.0084,91.9408,91.9408,38975.0
2017-11-13 09:30:00,108.54,108.83,108.52,108.82,53873.0,91.6285,91.8733,91.6116,91.8648,53873.0
2017-11-13 10:00:00,108.84,109.0,108.81,108.99,26289.0,91.8817,92.0168,91.8564,92.0084,26289.0
2017-11-13 10:30:00,108.99,108.99,108.84,108.87,16756.0,92.0084,92.0084,91.8817,91.9071,16756.0
2017-11-13 11:00:00,108.89,108.97,108.86,108.91,40452.0,91.9239,91.9915,91.8986,91.9408,40452.0
2017-11-13 11:30:00,108.91,108.97,108.85,108.97,17202.0,91.9408,91.9915,91.8902,91.9915,17202.0
2017-11-13 12:00:00,108.98,109.02,108.9,108.91,15293.0,91.9999,92.0337,91.9324,91.9408,15293.0
2017-11-13 12:30:00,108.92,108.97,108.91,108.97,6173.0,91.9493,91.9915,91.9408,91.9915,6173.0
2017-11-13 13:00:00,108.94,108.98,108.9,108.97,10869.0,91.9661,91.9999,91.9324,91.9915,10869.0
2017-11-13 13:30:00,108.96,109.03,108.94,109.02,20892.0,91.983,92.0421,91.9661,92.0337,20892.0
2017-11-13 14:00:00,109.01,109.04,108.98,109.0,18945.0,92.0252,92.0506,91.9999,92.0168,18945.0
2017-11-13 14:30:00,109.0,109.02,108.97,108.98,23868.0,92.0168,92.0337,91.9915,91.9999,23868.0
2017-11-13 15:00:00,108.99,109.15,108.97,109.09,129971.0,92.0084,92.1434,91.9915,92.0928,129971.0
2017-11-13 15:30:00,109.07,109.09,108.93,109.01,101027.0,92.0759,92.0928,91.9577,92.0252,101027.0
2017-11-14 09:30:00,108.7,108.75,108.55,108.56,63730.0,91.7635,91.8058,91.6369,91.6454,63730.0
2017-11-14 10:00:00,108.55,108.55,108.25,108.43,62528.0,91.6369,91.6369,91.3837,91.5356,62528.0
2017-11-14 10:30:00,108.43,108.76,108.35,108.7,32476.0,91.5356,91.8142,91.4681,91.7635,32476.0
2017-11-14 11:00:00,108.7,108.73,108.6,108.62,87332.0,91.7635,91.7889,91.6791,91.696,87332.0
2017-11-14 11:30:00,108.63,108.68,108.58,108.65,62323.0,91.7045,91.7467,91.6622,91.7213,62323.0
2017-11-14 12:00:00,108.64,108.7,108.61,108.68,12512.0,91.7129,91.7635,91.6876,91.7467,12512.0
2017-11-14 12:30:00,108.68,108.72,108.49,108.53,16643.0,91.7467,91.7804,91.5863,91.62,16643.0
2017-11-14 13:00:00,108.51,108.59,108.51,108.59,24414.0,91.6031,91.6707,91.6031,91.6707,24414.0
2017-11-14 13:30:00,108.58,108.67,108.55,108.62,31002.0,91.6622,91.7382,91.6369,91.696,31002.0
2017-11-14 14:00:00,108.61,108.69,108.59,108.66,37000.0,91.6876,91.7551,91.6707,91.7298,37000.0
2017-11-14 14:30:00,108.67,108.73,108.65,108.7,18783.0,91.7382,91.7889,91.7213,91.7635,18783.0
2017-11-14 15:00:00,108.71,108.76,108.66,108.67,43854.0,91.772,91.8142,91.7298,91.7382,43854.0
2017-11-14 15:30:00,108.68,108.76,108.61,108.74,45372.0,91.7467,91.8142,91.6876,91.7973,45372.0
2017-11-15 09:30:00,108.24,108.24,107.87,108.01,109285.0,91.3752,91.3752,91.0629,91.1811,109285.0
2017-11-15 10:00:00,108.0,108.26,107.99,108.25,16639.0,91.1726,91.3921,91.1642,91.3837,16639.0
2017-11-15 10:30:00,108.12,108.46,108.12,108.46,139441.0,91.2739,91.5609,91.2739,91.5609,139441.0
2017-11-15 11:00:00,108.48,108.62,108.46,108.59,13406.0,91.5778,91.696,91.5609,91.6707,13406.0
2017-11-15 11:30:00,108.58,108.59,108.52,108.57,63763.0,91.6622,91.6707,91.6116,91.6538,63763.0
2017-11-15 12:00:00,108.57,108.57,108.45,108.52,23324.0,91.6538,91.6538,91.5525,91.6116,23324.0
2017-11-15 12:30:00,108.54,108.58,108.53,108.57,77553.0,91.6285,91.6622,91.62,91.6538,77553.0
2017-11-15 13:00:00,108.57,108.58,108.5,108.5,12510.0,91.6538,91.6622,91.5947,91.5947,12510.0
2017-11-15 13:30:00,108.52,108.58,108.41,108.43,40140.0,91.6116,91.6622,91.5187,91.5356,40140.0
2017-11-15 14:00:00,108.45,108.47,108.37,108.46,30560.0,91.5525,91.5694,91.485,91.5609,30560.0
2017-11-15 14:30:00,108.47,108.53,108.46,108.47,19280.0,91.5694,91.62,91.5609,91.5694,19280.0
2017-11-15 15:00:00,108.51,108.58,108.37,108.4,32849.0,91.6031,91.6622,91.485,91.5103,32849.0
2017-11-15 15:30:00,108.4,108.55,108.36,108.36,87923.0,91.5103,91.6369,91.4765,91.4765,87923.0
2017-11-16 09:30:00,108.84,108.98,108.82,108.86,49071.0,91.8817,91.9999,91.8648,91.8986,49071.0
2017-11-16 10:00:00,108.85,109.04,108.85,109.0,30304.0,91.8902,92.0506,91.8902,92.0168,30304.0
2017-11-16 10:30:00,109.0,109.21,109.0,109.15,20944.0,92.0168,92.1941,92.0168,92.1434,20944.0
2017-11-16 11:00:00,109.17,109.2,109.04,109.05,36911.0,92.1603,92.1856,92.0506,92.059,36911.0
2017-11-16 11:30:00,109.05,109.17,109.02,109.17,7875.0,92.059,92.1603,92.0337,92.1603,7875.0
2017-11-16 12:00:00,109.16,109.26,109.16,109.25,22092.0,92.1519,92.2363,92.1519,92.2278,22092.0
2017-11-16 12:30:00,109.27,109.28,109.22,109.24,20057.0,92.2447,92.2532,92.2025,92.2194,20057.0
2017-11-16 13:00:00,109.25,109.31,109.21,109.21,16231.0,92.2278,92.2785,92.1941,92.1941,16231.0
2017-11-16 13:30:00,109.22,109.29,109.22,109.28,26882.0,92.2025,92.2616,92.2025,92.2532,26882.0
2017-11-16 14:00:00,109.31,109.39,109.3,109.32,37675.0,92.2785,92.346,92.2701,92.2869,37675.0
2017-11-16 14:30:00,109.3,109.38,109.26,109.27,101476.0,92.2701,92.3376,92.2363,92.2447,101476.0
2017-11-16 15:00:00,109.26,109.26,109.19,109.24,52320.0,92.2363,92.2363,92.1772,92.2194,52320.0
2017-11-16 15:30:00,109.25,109.25,109.12,109.17,65456.0,92.2278,92.2278,92.1181,92.1603,65456.0
2017-11-17 09:30:00,108.92,109.11,108.83,109.09,51321.0,91.9493,92.1097,91.8733,92.0928,51321.0
2017-11-17 10:00:00,109.08,109.15,108.97,109.06,22626.0,92.0843,92.1434,91.9915,92.0675,22626.0
2017-11-17 10:30:00,109.07,109.15,109.0,109.1,37359.0,92.0759,92.1434,92.0168,92.1012,37359.0
2017-11-17 11:00:00,109.1,109.1,109.01,109.07,30069.0,92.1012,92.1012,92.0252,92.0759,30069.0
2017-11-17 11:30:00,109.07,109.18,109.04,109.16,61160.0,92.0759,92.1688,92.0506,92.1519,61160.0
2017-11-17 12:00:00,109.14,109.2,109.1,109.18,15423.0,92.135,92.1856,92.1012,92.1688,15423.0
2017-11-17 12:30:00,109.21,109.22,109.16,109.21,35042.0,92.1941,92.2025,92.1519,92.1941,35042.0
2017-11-17 13:00:00,109.2,109.21,109.11,109.15,21794.0,92.1856,92.1941,92.1097,92.1434,21794.0
2017-11-17 13:30:00,109.15,109.2,109.12,109.16,88183.0,92.1434,92.1856,92.1181,92.1519,88183.0
2017-11-17 14:00:00,109.17,109.2,109.14,109.16,26424.0,92.1603,92.1856,92.135,92.1519,26424.0
2017-11-17 14:30:00,109.18,109.18,109.11,109.18,37626.0,92.1688,92.1688,92.1097,92.1688,37626.0
2017-11-17 15:00:00,109.17,109.18,109.08,109.1,33224.0,92.1603,92.1688,92.0843,92.1012,33224.0
2017-11-17 15:30:00,109.09,109.14,109.02,109.03,85691.0,92.0928,92.135,92.0337,92.0421,85691.0
2017-11-20 09:30:00,109.14,109.14,108.96,109.05,64891.0,92.135,92.135,91.983,92.059,64891.0
2017-11-20 10:00:00,109.06,109.12,108.98,109.09,44026.0,92.0675,92.1181,91.9999,92.0928,44026.0
2017-11-20 10:30:00,109.08,109.16,109.07,109.16,13811.0,92.0843,92.1519,92.0759,92.1519,13811.0
2017-11-20 11:00:00,109.16,109.19,109.12,109.13,33140.0,92.1519,92.1772,92.1181,92.1265,33140.0
2017-11-20 11:30:00,109.13,109.17,109.11,109.16,38103.0,92.1265,92.1603,92.1097,92.1519,38103.0
2017-11-20 12:00:00,109.15,109.17,109.09,109.12,19577.0,92.1434,92.1603,92.0928,92.1181,19577.0
2017-11-20 12:30:00,109.14,109.2,109.12,109.2,19603.0,92.135,92.1856,92.1181,92.1856,19603.0
2017-11-20 13:00:00,109.19,109.25,109.16,109.24,36520.0,92.1772,92.2278,92.1519,92.2194,36520.0
2017-11-20 13:30:00,109.24,109.26,109.2,109.26,33509.0,92.2194,92.2363,92.1856,92.2363,33509.0
2017-11-20 14:00:00,109.26,109.31,109.23,109.29,7882.0,92.2363,92.2785,92.211,92.2616,7882.0
2017-11-20 14:30:00,109.29,109.33,109.29,109.29,23354.0,92.2616,92.2954,92.2616,92.2616,23354.0
2017-11-20 15:00:00,109.29,109.32,109.19,109.22,24503.0,92.2616,92.2869,92.1772,92.2025,24503.0
2017-11-20 15:30:00,109.22,109.25,109.18,109.23,54306.0,92.2025,92.2278,92.1688,92.211,54306.0
2017-11-21 09:30:00,109.54,109.77,109.54,109.65,68684.0,92.4727,92.6668,92.4727,92.5655,68684.0
2017-11-21 10:00:00,109.63,109.74,109.62,109.74,33252.0,92.5486,92.6415,92.5402,92.6415,33252.0
2017-11-21 10:30:00,109.75,109.8,109.72,109.75,66527.0,92.6499,92.6922,92.6246,92.6499,66527.0
2017-11-21 11:00:00,109.76,109.77,109.65,109.67,41760.0,92.6584,92.6668,92.5655,92.5824,41760.0
2017-11-21 11:30:00,109.65,109.72,109.65,109.7,12015.0,92.5655,92.6246,92.5655,92.6077,12015.0
2017-11-21 12:00:00,109.7,109.74,109.7,109.72,18345.0,92.6077,92.6415,92.6077,92.6246,18345.0
2017-11-21 12:30:00,109.71,109.75,109.69,109.73,20437.0,92.6162,92.6499,92.5993,92.6331,20437.0
2017-11-21 13:00:00,109.73,109.74,109.68,109.71,24057.0,92.6331,92.6415,92.5909,92.6162,24057.0
2017-11-21 13:30:00,109.71,109.78,109.7,109.71,37025.0,92.6162,92.6753,92.6077,92.6162,37025.0
2017-11-21 14:00:00,109.71,109.74,109.68,109.72,25184.0,92.6162,92.6415,92.5909,92.6246,25184.0
2017-11-21 14:30:00,109.72,109.74,109.7,109.73,24658.0,92.6246,92.6415,92.6077,92.6331,24658.0
2017-11-21 15:00:00,109.73,109.74,109.64,109.68,23540.0,92.6331,92.6415,92.5571,92.5909,23540.0
2017-11-21 15:30:00,109.67,109.69,109.62,109.64,64084.0,92.5824,92.5993,92.5402,92.5571,64084.0
2017-11-22 09:30:00,109.7,109.82,109.63,109.77,85071.0,92.6077,92.709,92.5486,92.6668,85071.0
2017-11-22 10:00:00,109.75,109.78,109.66,109.68,27081.0,92.6499,92.6753,92.574,92.5909,27081.0
2017-11-22 10:30:00,109.66,109.71,109.58,109.7,18133.0,92.574,92.6162,92.5064,92.6077,18133.0
2017-11-22 11:00:00,109.72,109.72,109.58,109.58,19744.0,92.6246,92.6246,92.5064,92.5064,19744.0
2017-11-22 11:30:00,109.61,109.63,109.57,109.63,19362.0,92.5318,92.5486,92.498,92.5486,19362.0
2017-11-22 12:00:00,109.63,109.64,109.57,109.61,14036.0,92.5486,92.5571,92.498,92.5318,14036.0
2017-11-22 12:30:00,109.58,109.62,109.55,109.61,24483.0,92.5064,92.5402,92.4811,92.5318,24483.0
2017-11-22 13:00:00,109.61,109.62,109.52,109.61,19106.0,92.5318,92.5402,92.4558,92.5318,19106.0
2017-11-22 13:30:00,109.62,109.65,109.59,109.64,10699.0,92.5402,92.5655,92.5149,92.5571,10699.0
2017-11-22 14:00:00,109.64,109.7,109.61,109.61,33899.0,92.5571,92.6077,92.5318,92.5318,33899.0
2017-11-22 14:30:00,109.62,109.67,109.61,109.61,40273.0,92.5402,92.5824,92.5318,92.5318,40273.0
2017-11-22 15:00:00,109.62,109.67,109.59,109.67,22864.0,92.5402,92.5824,92.5149,92.5824,22864.0
2017-11-22 15:30:00,109.66,109.69,109.56,109.56,28127.0,92.574,92.5993,92.4895,92.4895,28127.0
2017-11-24 09:30:00,109.75,109.84,109.72,109.75,63362.0,92.6499,92.7259,92.6246,92.6499,63362.0
2017-11-24 10:00:00,109.73,109.76,109.69,109.73,17189.0,92.6331,92.6584,92.5993,92.6331,17189.0
2017-11-24 10:30:00,109.74,109.74,109.67,109.7,14343.0,92.6415,92.6415,92.5824,92.6077,14343.0
2017-11-24 11:00:00,109.72,109.74,109.7,109.72,25487.0,92.6246,92.6415,92.6077,92.6246,25487.0
2017-11-24 11:30:00,109.72,109.74,109.68,109.73,30571.0,92.6246,92.6415,92.5909,92.6331,30571.0
2017-11-24 12:00:00,109.73,109.75,109.71,109.73,21044.0,92.6331,92.6499,92.6162,92.6331,21044.0
2017-11-24 12:30:00,109.72,109.74,109.6,109.64,32545.0,92.6246,92.6415,92.5233,92.5571,32545.0
2017-11-27 09:30:00,109.52,109.78,109.52,109.67,38495.0,92.4558,92.6753,92.4558,92.5824,38495.0
2017-11-27 10:00:00,109.67,109.67,109.57,109.63,25726.0,92.5824,92.5824,92.498,92.5486,25726.0
2017-11-27 10:30:00,109.64,109.67,109.6,109.65,19016.0,92.5571,92.5824,92.5233,92.5655,19016.0
2017-11-27 11:00:00,109.65,109.65,109.51,109.51,17581.0,92.5655,92.5655,92.4473,92.4473,17581.0
2017-11-27 11:30:00,109.52,109.54,109.46,109.53,16530.0,92.4558,92.4727,92.4051,92.4642,16530.0
2017-11-27 12:00:00,109.54,109.54,109.47,109.47,16133.0,92.4727,92.4727,92.4136,92.4136,16133.0
2017-11-27 12:30:00,109.48,109.52,109.47,109.5,11385.0,92.422,92.4558,92.4136,92.4389,11385.0
2017-11-27 13:00:00,109.53,109.56,109.52,109.52,16351.0,92.4642,92.4895,92.4558,92.4558,16351.0
2017-11-27 13:30:00,109.53,109.56,109.49,109.56,24536.0,92.4642,92.4895,92.4305,92.4895,24536.0
2017-11-27 14:00:00,109.56,109.56,109.51,109.53,23520.0,92.4895,92.4895,92.4473,92.4642,23520.0
2017-11-27 14:30:00,109.53,109.55,109.5,109.55,26129.0,92.4642,92.4811,92.4389,92.4811,26129.0
2017-11-27 15:00:00,109.55,109.55,109.49,109.53,35289.0,92.4811,92.4811,92.4305,92.4642,35289.0
2017-11-27 15:30:00,109.53,109.56,109.47,109.47,46373.0,92.4642,92.4895,92.4136,92.4136,46373.0
2017-11-28 09:30:00,109.7,109.77,109.64,109.77,50991.0,92.6077,92.6668,92.5571,92.6668,50991.0
2017-11-28 10:00:00,109.79,109.93,109.78,109.86,26789.0,92.6837,92.8019,92.6753,92.7428,26789.0
2017-11-28 10:30:00,109.86,110.01,109.86,110.01,20854.0,92.7428,92.8694,92.7428,92.8694,20854.0
2017-11-28 11:00:00,110.03,110.05,109.99,110.03,59440.0,92.8863,92.9032,92.8526,92.8863,59440.0
2017-11-28 11:30:00,110.03,110.26,110.03,110.26,29483.0,92.8863,93.0805,92.8863,93.0805,29483.0
2017-11-28 12:00:00,110.26,110.47,110.26,110.44,24994.0,93.0805,93.2578,93.0805,93.2324,24994.0
2017-11-28 12:30:00,110.44,110.57,110.42,110.56,25713.0,93.2324,93.3422,93.2156,93.3337,25713.0
2017-11-28 13:00:00,110.58,110.68,110.44,110.48,28050.0,93.3506,93.435,93.2324,93.2662,28050.0
2017-11-28 13:30:00,110.54,110.6,110.41,110.42,41781.0,93.3169,93.3675,93.2071,93.2156,41781.0
2017-11-28 14:00:00,110.38,110.54,110.34,110.54,24532.0,93.1818,93.3169,93.148,93.3169,24532.0
2017-11-28 14:30:00,110.54,110.93,110.53,110.91,72264.0,93.3169,93.6461,93.3084,93.6292,72264.0
2017-11-28 15:00:00,110.89,111.11,110.86,110.99,69343.0,93.6123,93.798,93.587,93.6967,69343.0
2017-11-28 15:30:00,111.02,111.12,110.96,111.09,80621.0,93.7221,93.8065,93.6714,93.7812,80621.0
2017-11-29 09:30:00,111.29,112.11,111.29,112.09,110231.0,93.95,94.6422,93.95,94.6254,110231.0
2017-11-29 10:00:00,112.1,112.14,111.95,112.01,75469.0,94.6338,94.6676,94.5072,94.5578,75469.0
2017-11-29 10:30:00,112.03,112.22,112.0,112.22,77020.0,94.5747,94.7351,94.5494,94.7351,77020.0
2017-11-29 11:00:00,112.22,112.23,112.08,112.15,54574.0,94.7351,94.7435,94.6169,94.676,54574.0
2017-11-29 11:30:00,112.14,112.2,112.01,112.05,44168.0,94.6676,94.7182,94.5578,94.5916,44168.0
2017-11-29 12:00:00,112.04,112.11,111.97,111.98,59757.0,94.5831,94.6422,94.524,94.5325,59757.0
2017-11-29 12:30:00,111.99,112.07,111.89,112.04,50108.0,94.5409,94.6085,94.4565,94.5831,50108.0
2017-11-29 13:00:00,112.05,112.05,111.89,111.89,41013.0,94.5916,94.5916,94.4565,94.4565,41013.0
2017-11-29 13:30:00,111.89,111.89,111.74,111.8,35291.0,94.4565,94.4565,94.3299,94.3805,35291.0
2017-11-29 14:00:00,111.81,112.05,111.81,112.03,101697.0,94.389,94.5916,94.389,94.5747,101697.0
2017-11-29 14:30:00,112.04,112.05,111.92,111.97,90850.0,94.5831,94.5916,94.4818,94.524,90850.0
2017-11-29 15:00:00,111.98,112.0,111.92,111.99,89546.0,94.5325,94.5494,94.4818,94.5409,89546.0
2017-11-29 15:30:00,112.0,112.09,111.96,112.04,322155.0,94.5494,94.6254,94.5156,94.5831,322155.0
2017-11-30 09:30:00,112.45,112.88,112.45,112.66,136040.0,94.9293,95.2923,94.9293,95.1065,136040.0
2017-11-30 10:00:00,112.64,112.79,112.54,112.59,60191.0,95.0897,95.2163,95.0052,95.0474,60191.0
2017-11-30 10:30:00,112.54,112.78,112.32,112.77,49157.0,95.0052,95.2078,94.8195,95.1994,49157.0
2017-11-30 11:00:00,112.78,112.98,112.77,112.79,46735.0,95.2078,95.3767,95.1994,95.2163,46735.0
2017-11-30 11:30:00,112.79,112.83,112.71,112.81,54420.0,95.2163,95.2501,95.1487,95.2332,54420.0
2017-11-30 12:00:00,112.8,113.15,112.79,113.14,100925.0,95.2247,95.5202,95.2163,95.5118,100925.0
2017-11-30 12:30:00,113.17,113.5,113.17,113.33,52545.0,95.5371,95.8157,95.5371,95.6721,52545.0
2017-11-30 13:00:00,113.34,113.45,113.21,113.25,42357.0,95.6806,95.7735,95.5708,95.6046,42357.0
2017-11-30 13:30:00,113.22,113.23,112.9,112.93,28550.0,95.5793,95.5877,95.3091,95.3345,28550.0
2017-11-30 14:00:00,112.97,113.07,112.9,113.06,59757.0,95.3682,95.4527,95.3091,95.4442,59757.0
2017-11-30 14:30:00,113.08,113.08,112.87,112.9,50959.0,95.4611,95.4611,95.2838,95.3091,50959.0
2017-11-30 15:00:00,112.88,112.89,112.65,112.84,190587.0,95.2923,95.3007,95.0981,95.2585,190587.0
2017-11-30 15:30:00,112.86,113.06,112.73,112.81,128310.0,95.2754,95.4442,95.1656,95.2332,128310.0
2017-12-01 09:30:00,112.9,113.07,112.8,112.85,140686.0,95.3091,95.4527,95.2247,95.2669,140686.0
2017-12-01 10:00:00,112.81,113.11,112.68,112.97,44904.0,95.2332,95.4864,95.1234,95.3682,44904.0
2017-12-01 10:30:00,112.98,113.11,112.89,113.05,54840.0,95.3767,95.4864,95.3007,95.4358,54840.0
2017-12-01 11:00:00,113.05,113.1,111.42,111.52,218159.0,95.4358,95.478,94.0597,94.1442,218159.0
2017-12-01 11:30:00,111.53,112.22,111.14,112.16,170347.0,94.1526,94.7351,93.8234,94.6844,170347.0
2017-12-01 12:00:00,112.14,112.43,112.12,112.27,86937.0,94.6676,94.9124,94.6507,94.7773,86937.0
2017-12-01 12:30:00,112.28,112.48,112.2,112.45,49852.0,94.7857,94.9546,94.7182,94.9293,49852.0
2017-12-01 13:00:00,112.45,112.61,112.4,112.6,51572.0,94.9293,95.0643,94.8871,95.0559,51572.0
2017-12-01 13:30:00,112.61,112.73,112.5,112.59,34247.0,95.0643,95.1656,94.9715,95.0474,34247.0
2017-12-01 14:00:00,112.59,112.7,112.56,112.63,32701.0,95.0474,95.1403,95.0221,95.0812,32701.0
2017-12-01 14:30:00,112.6,112.64,112.43,112.48,20326.0,95.0559,95.0897,94.9124,94.9546,20326.0
2017-12-01 15:00:00,112.48,112.62,112.37,112.61,39025.0,94.9546,95.0728,94.8617,95.0643,39025.0
2017-12-01 15:30:00,112.61,112.82,112.6,112.78,186250.0,95.0643,95.2416,95.0559,95.2078,186250.0
2017-12-04 09:30:00,113.68,114.12,113.68,114.02,89055.0,95.9676,96.3391,95.9676,96.2546,89055.0
2017-12-04 10:00:00,114.02,114.25,114.0,114.19,140502.0,96.2546,96.4488,96.2378,96.3982,140502.0
2017-12-04 10:30:00,114.21,114.27,113.95,114.1,88539.0,96.415,96.4657,96.1955,96.3222,88539.0
2017-12-04 11:00:00,114.12,114.17,113.98,114.07,57475.0,96.3391,96.3813,96.2209,96.2968,57475.0
2017-12-04 11:30:00,114.06,114.19,114.04,114.12,24017.0,96.2884,96.3982,96.2715,96.3391,24017.0
2017-12-04 12:00:00,114.12,114.2,114.01,114.05,47963.0,96.3391,96.4066,96.2462,96.28,47963.0
2017-12-04 12:30:00,114.04,114.06,113.93,114.01,23030.0,96.2715,96.2884,96.1787,96.2462,23030.0
2017-12-04 13:00:00,114.03,114.04,113.93,113.99,32543.0,96.2631,96.2715,96.1787,96.2293,32543.0
2017-12-04 13:30:00,114.02,114.09,114.0,114.06,26814.0,96.2546,96.3137,96.2378,96.2884,26814.0
2017-12-04 14:00:00,114.02,114.03,113.78,113.84,70415.0,96.2546,96.2631,96.052,96.1027,70415.0
2017-12-04 14:30:00,113.82,113.82,113.68,113.77,35494.0,96.0858,96.0858,95.9676,96.0436,35494.0
2017-12-04 15:00:00,113.76,113.78,113.66,113.68,29792.0,96.0351,96.052,95.9507,95.9676,29792.0
2017-12-04 15:30:00,113.67,113.73,113.45,113.45,86435.0,95.9592,96.0098,95.7735,95.7735,86435.0
2017-12-05 09:30:00,113.68,113.68,113.03,113.06,162102.0,95.9676,95.9676,95.4189,95.4442,162102.0
2017-12-05 10:00:00,113.06,113.32,113.06,113.28,47218.0,95.4442,95.6637,95.4442,95.6299,47218.0
2017-12-05 10:30:00,113.28,113.46,113.15,113.43,69202.0,95.6299,95.7819,95.5202,95.7566,69202.0
2017-12-05 11:00:00,113.46,113.51,113.4,113.46,50028.0,95.7819,95.8241,95.7312,95.7819,50028.0
2017-12-05 11:30:00,113.46,113.49,113.31,113.32,53753.0,95.7819,95.8072,95.6553,95.6637,53753.0
2017-12-05 12:00:00,113.31,113.31,113.17,113.23,25223.0,95.6553,95.6553,95.5371,95.5877,25223.0
2017-12-05 12:30:00,113.24,113.29,113.21,113.22,17590.0,95.5962,95.6384,95.5708,95.5793,17590.0
2017-12-05 13:00:00,113.22,113.33,113.19,113.3,19470.0,95.5793,95.6721,95.554,95.6468,19470.0
2017-12-05 13:30:00,113.29,113.3,113.21,113.25,41823.0,95.6384,95.6468,95.5708,95.6046,41823.0
2017-12-05 14:00:00,113.27,113.3,113.02,113.12,48383.0,95.6215,95.6468,95.4104,95.4949,48383.0
2017-12-05 14:30:00,113.12,113.12,112.89,112.94,107615.0,95.4949,95.4949,95.3007,95.3429,107615.0
2017-12-05 15:00:00,112.92,112.95,112.79,112.94,66248.0,95.326,95.3514,95.2163,95.3429,66248.0
2017-12-05 15:30:00,112.94,112.94,112.69,112.79,53083.0,95.3429,95.3429,95.1319,95.2163,53083.0
2017-12-06 09:30:00,112.74,112.84,112.51,112.67,68714.0,95.1741,95.2585,94.9799,95.115,68714.0
2017-12-06 10:00:00,112.68,112.74,112.5,112.53,33506.0,95.1234,95.1741,94.9715,94.9968,33506.0
2017-12-06 10:30:00,112.56,112.83,112.48,112.79,34219.0,95.0221,95.2501,94.9546,95.2163,34219.0
2017-12-06 11:00:00,112.8,112.8,112.64,112.68,11796.0,95.2247,95.2247,95.0897,95.1234,11796.0
2017-12-06 11:30:00,112.68,112.72,112.58,112.62,11612.0,95.1234,95.1572,95.039,95.0728,11612.0
2017-12-06 12:00:00,112.58,112.6,112.47,112.54,11719.0,95.039,95.0559,94.9461,95.0052,11719.0
2017-12-06 12:30:00,112.53,112.69,112.53,112.66,26300.0,94.9968,95.1319,94.9968,95.1065,26300.0
2017-12-06 13:00:00,112.64,112.69,112.62,112.63,36657.0,95.0897,95.1319,95.0728,95.0812,36657.0
2017-12-06 13:30:00,112.66,112.74,112.66,112.72,23680.0,95.1065,95.1741,95.1065,95.1572,23680.0
2017-12-06 14:00:00,112.71,112.74,112.66,112.67,32975.0,95.1487,95.1741,95.1065,95.115,32975.0
2017-12-06 14:30:00,112.65,112.79,112.64,112.67,22527.0,95.0981,95.2163,95.0897,95.115,22527.0
2017-12-06 15:00:00,112.66,112.71,112.61,112.63,41591.0,95.1065,95.1487,95.0643,95.0812,41591.0
2017-12-06 15:30:00,112.63,112.64,112.45,112.51,60857.0,95.0812,95.0897,94.9293,94.9799,60857.0
2017-12-07 09:30:00,112.35,112.6,112.26,112.59,51738.0,94.8448,95.0559,94.7689,95.0474,51738.0
2017-12-07 10:00:00,112.59,112.61,112.5,112.56,87129.0,95.0474,95.0643,94.9715,95.0221,87129.0
2017-12-07 10:30:00,112.57,112.71,112.56,112.7,36373.0,95.0306,95.1487,95.0221,95.1403,36373.0
2017-12-07 11:00:00,112.71,112.74,112.55,112.67,32671.0,95.1487,95.1741,95.0137,95.115,32671.0
2017-12-07 11:30:00,112.73,112.86,112.72,112.82,19713.0,95.1656,95.2754,95.1572,95.2416,19713.0
2017-12-07 12:00:00,112.81,112.85,112.75,112.81,14116.0,95.2332,95.2669,95.1825,95.2332,14116.0
2017-12-07 12:30:00,112.81,112.84,112.76,112.84,11528.0,95.2332,95.2585,95.191,95.2585,11528.0
2017-12-07 13:00:00,112.85,112.91,112.74,112.84,49784.0,95.2669,95.3176,95.1741,95.2585,49784.0
2017-12-07 13:30:00,112.84,112.89,112.74,112.81,75810.0,95.2585,95.3007,95.1741,95.2332,75810.0
2017-12-07 14:00:00,112.8,112.83,112.75,112.76,53309.0,95.2247,95.2501,95.1825,95.191,53309.0
2017-12-07 14:30:00,112.75,112.75,112.58,112.67,28755.0,95.1825,95.1825,95.039,95.115,28755.0
2017-12-07 15:00:00,112.69,112.76,112.61,112.72,51301.0,95.1319,95.191,95.0643,95.1572,51301.0
2017-12-07 15:30:00,112.72,112.75,112.56,112.72,132563.0,95.1572,95.1825,95.0221,95.1572,132563.0
2017-12-08 09:30:00,113.07,113.07,112.83,112.96,53185.0,95.4527,95.4527,95.2501,95.3598,53185.0
2017-12-08 10:00:00,112.95,112.99,112.8,112.89,51006.0,95.3514,95.3851,95.2247,95.3007,51006.0
2017-12-08 10:30:00,112.94,113.03,112.92,113.03,10673.0,95.3429,95.4189,95.326,95.4189,10673.0
2017-12-08 11:00:00,113.07,113.1,113.0,113.02,13229.0,95.4527,95.478,95.3936,95.4104,13229.0
2017-12-08 11:30:00,113.03,113.15,113.02,113.11,6078.0,95.4189,95.5202,95.4104,95.4864,6078.0
2017-12-08 12:00:00,113.11,113.21,113.09,113.2,20754.0,95.4864,95.5708,95.4695,95.5624,20754.0
2017-12-08 12:30:00,113.18,113.24,113.17,113.18,13090.0,95.5455,95.5962,95.5371,95.5455,13090.0
2017-12-08 13:00:00,113.19,113.26,113.17,113.23,12538.0,95.554,95.6131,95.5371,95.5877,12538.0
2017-12-08 13:30:00,113.23,113.24,113.19,113.22,12382.0,95.5877,95.5962,95.554,95.5793,12382.0
2017-12-08 14:00:00,113.22,113.23,113.13,113.18,42719.0,95.5793,95.5877,95.5033,95.5455,42719.0
2017-12-08 14:30:00,113.17,113.22,113.13,113.18,17231.0,95.5371,95.5793,95.5033,95.5455,17231.0
2017-12-08 15:00:00,113.19,113.25,113.17,113.24,28322.0,95.554,95.6046,95.5371,95.5962,28322.0
2017-12-08 15:30:00,113.23,113.39,113.2,113.38,182977.0,95.5877,95.7228,95.5624,95.7144,182977.0
2017-12-11 09:30:00,113.41,113.57,113.27,113.56,64331.0,95.7397,95.8748,95.6215,95.8663,64331.0
2017-12-11 10:00:00,113.62,113.66,113.42,113.44,296276.0,95.917,95.9507,95.7481,95.765,296276.0
2017-12-11 10:30:00,113.45,113.58,113.42,113.47,57726.0,95.7735,95.8832,95.7481,95.7903,57726.0
2017-12-11 11:00:00,113.45,113.54,113.41,113.53,20458.0,95.7735,95.8494,95.7397,95.841,20458.0
2017-12-11 11:30:00,113.52,113.53,113.43,113.44,13861.0,95.8325,95.841,95.7566,95.765,13861.0
2017-12-11 12:00:00,113.45,113.48,113.43,113.46,14029.0,95.7735,95.7988,95.7566,95.7819,14029.0
2017-12-11 12:30:00,113.47,113.5,113.44,113.48,13160.0,95.7903,95.8157,95.765,95.7988,13160.0
2017-12-11 13:00:00,113.47,113.55,113.46,113.52,8595.0,95.7903,95.8579,95.7819,95.8325,8595.0
2017-12-11 13:30:00,113.53,113.54,113.49,113.53,28553.0,95.841,95.8494,95.8072,95.841,28553.0
2017-12-11 14:00:00,113.53,113.56,113.5,113.54,24145.0,95.841,95.8663,95.8157,95.8494,24145.0
2017-12-11 14:30:00,113.53,113.54,113.5,113.53,289078.0,95.841,95.8494,95.8157,95.841,289078.0
2017-12-11 15:00:00,113.53,113.56,113.46,113.47,26683.0,95.841,95.8663,95.7819,95.7903,26683.0
2017-12-11 15:30:00,113.47,113.66,113.44,113.64,61513.0,95.7903,95.9507,95.765,95.9338,61513.0
2017-12-12 09:30:00,113.84,113.85,113.72,113.77,71395.0,96.1027,96.1111,96.0014,96.0436,71395.0
2017-12-12 10:00:00,113.77,113.89,113.74,113.87,17478.0,96.0436,96.1449,96.0183,96.128,17478.0
2017-12-12 10:30:00,113.86,113.96,113.83,113.91,18269.0,96.1196,96.204,96.0942,96.1618,18269.0
2017-12-12 11:00:00,113.91,114.02,113.87,113.98,18239.0,96.1618,96.2546,96.128,96.2209,18239.0
2017-12-12 11:30:00,114.0,114.1,113.99,114.05,48511.0,96.2378,96.3222,96.2293,96.28,48511.0
2017-12-12 12:00:00,114.04,114.18,114.0,114.02,50216.0,96.2715,96.3897,96.2378,96.2546,50216.0
2017-12-12 12:30:00,114.02,114.17,114.02,114.16,34178.0,96.2546,96.3813,96.2546,96.3728,34178.0
2017-12-12 13:00:00,114.16,114.21,114.14,114.19,34304.0,96.3728,96.415,96.3559,96.3982,34304.0
2017-12-12 13:30:00,114.18,114.24,114.14,114.19,45724.0,96.3897,96.4404,96.3559,96.3982,45724.0
2017-12-12 14:00:00,114.17,114.27,114.14,114.26,48356.0,96.3813,96.4657,96.3559,96.4572,48356.0
2017-12-12 14:30:00,114.27,114.27,114.15,114.2,52469.0,96.4657,96.4657,96.3644,96.4066,52469.0
2017-12-12 15:00:00,114.21,114.22,114.14,114.2,47413.0,96.415,96.4235,96.3559,96.4066,47413.0
2017-12-12 15:30:00,114.21,114.22,113.98,114.04,65005.0,96.415,96.4235,96.2209,96.2715,65005.0
2017-12-13 09:30:00,114.11,114.15,113.99,114.15,53431.0,96.3306,96.3644,96.2293,96.3644,53431.0
2017-12-13 10:00:00,114.16,114.2,114.05,114.15,70825.0,96.3728,96.4066,96.28,96.3644,70825.0
2017-12-13 10:30:00,114.19,114.19,114.07,114.13,28376.0,96.3982,96.3982,96.2968,96.3475,28376.0
2017-12-13 11:00:00,114.13,114.17,114.11,114.16,24040.0,96.3475,96.3813,96.3306,96.3728,24040.0
2017-12-13 11:30:00,114.19,114.28,114.14,114.28,16952.0,96.3982,96.4741,96.3559,96.4741,16952.0
2017-12-13 12:00:00,114.26,114.26,114.07,114.12,17291.0,96.4572,96.4572,96.2968,96.3391,17291.0
2017-12-13 12:30:00,114.12,114.13,114.03,114.04,27889.0,96.3391,96.3475,96.2631,96.2715,27889.0
2017-12-13 13:00:00,114.03,114.07,113.98,114.04,13977.0,96.2631,96.2968,96.2209,96.2715,13977.0
2017-12-13 13:30:00,114.06,114.09,113.95,114.06,29258.0,96.2884,96.3137,96.1955,96.2884,29258.0
2017-12-13 14:00:00,114.09,114.21,113.98,114.09,22983.0,96.3137,96.415,96.2209,96.3137,22983.0
2017-12-13 14:30:00,114.1,114.19,114.1,114.16,38649.0,96.3222,96.3982,96.3222,96.3728,38649.0
2017-12-13 15:00:00,114.13,114.14,113.93,113.95,39520.0,96.3475,96.3559,96.1787,96.1955,39520.0
2017-12-13 15:30:00,113.95,114.03,113.75,113.78,48751.0,96.1955,96.2631,96.0267,96.052,48751.0
2017-12-14 09:30:00,113.9,113.96,113.77,113.95,53802.0,96.1533,96.204,96.0436,96.1955,53802.0
2017-12-14 10:00:00,113.94,113.96,113.87,113.88,18471.0,96.1871,96.204,96.128,96.1365,18471.0
2017-12-14 10:30:00,113.88,113.93,113.8,113.81,32156.0,96.1365,96.1787,96.0689,96.0774,32156.0
2017-12-14 11:00:00,113.81,113.83,113.62,113.72,22135.0,96.0774,96.0942,95.917,96.0014,22135.0
2017-12-14 11:30:00,113.73,113.76,113.68,113.76,10416.0,96.0098,96.0351,95.9676,96.0351,10416.0
2017-12-14 12:00:00,113.74,113.75,113.63,113.63,14043.0,96.0183,96.0267,95.9254,95.9254,14043.0
2017-12-14 12:30:00,113.6,113.64,113.56,113.59,33051.0,95.9001,95.9338,95.8663,95.8916,33051.0
2017-12-14 13:00:00,113.59,113.62,113.5,113.57,29925.0,95.8916,95.917,95.8157,95.8748,29925.0
2017-12-14 13:30:00,113.59,113.6,113.42,113.42,12923.0,95.8916,95.9001,95.7481,95.7481,12923.0
2017-12-14 14:00:00,113.42,113.46,113.15,113.15,47234.0,95.7481,95.7819,95.5202,95.5202,47234.0
2017-12-14 14:30:00,113.15,113.36,113.15,113.35,52759.0,95.5202,95.6975,95.5202,95.689,52759.0
2017-12-14 15:00:00,113.34,113.34,113.2,113.27,18673.0,95.6806,95.6806,95.5624,95.6215,18673.0
2017-12-14 15:30:00,113.27,113.45,113.13,113.15,53045.0,95.6215,95.7735,95.5033,95.5202,53045.0
2017-12-15 09:30:00,113.65,113.83,113.64,113.78,62313.0,95.9423,96.0942,95.9338,96.052,62313.0
2017-12-15 10:00:00,113.79,114.18,113.79,114.15,61437.0,96.0605,96.3897,96.0605,96.3644,61437.0
2017-12-15 10:30:00,114.11,114.12,113.93,113.94,30022.0,96.3306,96.3391,96.1787,96.1871,30022.0
2017-12-15 11:00:00,113.95,114.21,113.95,114.19,37874.0,96.1955,96.415,96.1955,96.3982,37874.0
2017-12-15 11:30:00,114.19,114.26,114.07,114.13,16851.0,96.3982,96.4572,96.2968,96.3475,16851.0
2017-12-15 12:00:00,114.13,114.2,114.08,114.19,134431.0,96.3475,96.4066,96.3053,96.3982,134431.0
2017-12-15 12:30:00,114.18,114.24,114.14,114.18,106130.0,96.3897,96.4404,96.3559,96.3897,106130.0
2017-12-15 13:00:00,114.19,114.21,114.14,114.16,14558.0,96.3982,96.415,96.3559,96.3728,14558.0
2017-12-15 13:30:00,114.15,114.31,114.15,114.3,513996.0,96.3644,96.4995,96.3644,96.491,513996.0
2017-12-15 14:00:00,114.3,114.39,114.27,114.27,155724.0,96.491,96.567,96.4657,96.4657,155724.0
2017-12-15 14:30:00,114.27,114.34,114.23,114.28,205605.0,96.4657,96.5248,96.4319,96.4741,205605.0
2017-12-15 15:00:00,114.28,114.34,114.27,114.29,184862.0,96.4741,96.5248,96.4657,96.4826,184862.0
2017-12-15 15:30:00,114.29,114.32,113.92,114.05,363080.0,96.4826,96.5079,96.1702,96.28,363080.0
2017-12-18 09:30:00,114.66,115.11,114.66,114.96,80279.0,96.7949,97.1748,96.7949,97.0482,80279.0
2017-12-18 10:00:00,114.95,114.96,114.81,114.82,44932.0,97.0397,97.0482,96.9216,96.93,44932.0
2017-12-18 10:30:00,114.82,114.88,114.78,114.88,18174.0,96.93,96.9806,96.8962,96.9806,18174.0
2017-12-18 11:00:00,114.85,114.9,114.83,114.84,37134.0,96.9553,96.9975,96.9384,96.9469,37134.0
2017-12-18 11:30:00,114.84,114.94,114.84,114.93,73129.0,96.9469,97.0313,96.9469,97.0229,73129.0
2017-12-18 12:00:00,114.95,114.95,114.88,114.9,23151.0,97.0397,97.0397,96.9806,96.9975,23151.0
2017-12-18 12:30:00,114.89,114.92,114.84,114.86,12641.0,96.9891,97.0144,96.9469,96.9638,12641.0
2017-12-18 13:00:00,114.84,114.86,114.78,114.84,18324.0,96.9469,96.9638,96.8962,96.9469,18324.0
2017-12-18 13:30:00,114.83,114.84,114.73,114.74,31022.0,96.9384,96.9469,96.854,96.8625,31022.0
2017-12-18 14:00:00,114.73,114.8,114.72,114.78,27145.0,96.854,96.9131,96.8456,96.8962,27145.0
2017-12-18 14:30:00,114.77,114.86,114.77,114.86,26291.0,96.8878,96.9638,96.8878,96.9638,26291.0
2017-12-18 15:00:00,114.86,114.91,114.79,114.79,62011.0,96.9638,97.006,96.9047,96.9047,62011.0
2017-12-18 15:30:00,114.79,114.81,114.71,114.76,147196.0,96.9047,96.9216,96.8371,96.8793,147196.0
2017-12-19 09:30:00,114.43,114.43,114.12,114.19,82495.0,97.1322,97.1322,96.8691,96.9285,82495.0
2017-12-19 10:00:00,114.21,114.22,114.09,114.16,30588.0,96.9455,96.954,96.8436,96.903,30588.0
2017-12-19 10:30:00,114.14,114.19,114.04,114.11,24422.0,96.8861,96.9285,96.8012,96.8606,24422.0
2017-12-19 11:00:00,114.13,114.17,114.06,114.13,18337.0,96.8776,96.9115,96.8182,96.8776,18337.0
2017-12-19 11:30:00,114.09,114.12,114.01,114.01,34795.0,96.8436,96.8691,96.7757,96.7757,34795.0
2017-12-19 12:00:00,114.0,114.09,113.98,114.03,27825.0,96.7672,96.8436,96.7503,96.7927,27825.0
2017-12-19 12:30:00,114.03,114.06,113.95,114.05,27381.0,96.7927,96.8182,96.7248,96.8097,27381.0
2017-12-19 13:00:00,114.08,114.15,114.03,114.04,23131.0,96.8351,96.8946,96.7927,96.8012,23131.0
2017-12-19 13:30:00,114.04,114.08,114.0,114.02,35262.0,96.8012,96.8351,96.7672,96.7842,35262.0
2017-12-19 14:00:00,114.01,114.05,113.93,114.03,32749.0,96.7757,96.8097,96.7078,96.7927,32749.0
2017-12-19 14:30:00,114.0,114.01,113.87,113.91,41440.0,96.7672,96.7757,96.6569,96.6908,41440.0
2017-12-19 15:00:00,113.9,113.92,113.8,113.88,78079.0,96.6824,96.6993,96.5975,96.6654,78079.0
2017-12-19 15:30:00,113.88,113.92,113.68,113.72,122620.0,96.6654,96.6993,96.4956,96.5296,122620.0
2017-12-20 09:30:00,114.17,114.24,113.86,114.0,154013.0,96.9115,96.971,96.6484,96.7672,154013.0
2017-12-20 10:00:00,114.03,114.04,113.89,113.89,22922.0,96.7927,96.8012,96.6739,96.6739,22922.0
2017-12-20 10:30:00,113.9,113.92,113.66,113.76,41766.0,96.6824,96.6993,96.4786,96.5635,41766.0
2017-12-20 11:00:00,113.81,113.93,113.75,113.91,24142.0,96.606,96.7078,96.555,96.6908,24142.0
2017-12-20 11:30:00,113.93,113.99,113.82,113.82,12471.0,96.7078,96.7587,96.6144,96.6144,12471.0
2017-12-20 12:00:00,113.81,113.9,113.8,113.84,12053.0,96.606,96.6824,96.5975,96.6314,12053.0
2017-12-20 12:30:00,113.84,113.89,113.73,113.85,30024.0,96.6314,96.6739,96.538,96.6399,30024.0
2017-12-20 13:00:00,113.87,113.97,113.84,113.96,13050.0,96.6569,96.7418,96.6314,96.7333,13050.0
2017-12-20 13:30:00,113.95,113.96,113.91,113.94,41999.0,96.7248,96.7333,96.6908,96.7163,41999.0
2017-12-20 14:00:00,113.93,113.96,113.84,113.84,24553.0,96.7078,96.7333,96.6314,96.6314,24553.0
2017-12-20 14:30:00,113.84,113.88,113.76,113.78,40401.0,96.6314,96.6654,96.5635,96.5805,40401.0
2017-12-20 15:00:00,113.79,113.87,113.79,113.84,33946.0,96.589,96.6569,96.589,96.6314,33946.0
2017-12-20 15:30:00,113.83,113.9,113.71,113.74,62865.0,96.6229,96.6824,96.5211,96.5465,62865.0
2017-12-21 09:30:00,114.09,114.09,113.82,114.01,144802.0,96.8436,96.8436,96.6144,96.7757,144802.0
2017-12-21 10:00:00,114.01,114.22,114.01,114.22,35767.0,96.7757,96.954,96.7757,96.954,35767.0
2017-12-21 10:30:00,114.27,114.47,114.27,114.42,28730.0,96.9964,97.1662,96.9964,97.1237,28730.0
2017-12-21 11:00:00,114.44,114.44,114.34,114.39,77315.0,97.1407,97.1407,97.0558,97.0983,77315.0
2017-12-21 11:30:00,114.4,114.48,114.37,114.45,30925.0,97.1068,97.1747,97.0813,97.1492,30925.0
2017-12-21 12:00:00,114.44,114.44,114.37,114.38,14102.0,97.1407,97.1407,97.0813,97.0898,14102.0
2017-12-21 12:30:00,114.39,114.51,114.37,114.51,18158.0,97.0983,97.2001,97.0813,97.2001,18158.0
2017-12-21 13:00:00,114.5,114.59,114.5,114.57,15916.0,97.1917,97.268,97.1917,97.2511,15916.0
2017-12-21 13:30:00,114.56,114.56,114.5,114.53,35028.0,97.2426,97.2426,97.1917,97.2171,35028.0
2017-12-21 14:00:00,114.53,114.57,114.51,114.56,26646.0,97.2171,97.2511,97.2001,97.2426,26646.0
2017-12-21 14:30:00,114.56,114.57,114.48,114.57,46972.0,97.2426,97.2511,97.1747,97.2511,46972.0
2017-12-21 15:00:00,114.56,114.58,114.44,114.52,46479.0,97.2426,97.2596,97.1407,97.2086,46479.0
2017-12-21 15:30:00,114.53,114.55,114.26,114.33,82382.0,97.2171,97.2341,96.9879,97.0474,82382.0
2017-12-22 09:30:00,114.38,114.48,114.31,114.46,77644.0,97.0898,97.1747,97.0304,97.1577,77644.0
2017-12-22 10:00:00,114.47,114.47,114.28,114.31,85372.0,97.1662,97.1662,97.0049,97.0304,85372.0
2017-12-22 10:30:00,114.31,114.34,114.24,114.26,71128.0,97.0304,97.0558,96.971,96.9879,71128.0
2017-12-22 11:00:00,114.27,114.27,114.16,114.21,18131.0,96.9964,96.9964,96.903,96.9455,18131.0
2017-12-22 11:30:00,114.19,114.21,114.08,114.18,93746.0,96.9285,96.9455,96.8351,96.92,93746.0
2017-12-22 12:00:00,114.18,114.29,114.18,114.28,22501.0,96.92,97.0134,96.92,97.0049,22501.0
2017-12-22 12:30:00,114.27,114.29,114.21,114.23,9863.0,96.9964,97.0134,96.9455,96.9625,9863.0
2017-12-22 13:00:00,114.24,114.25,114.21,114.24,8745.0,96.971,96.9794,96.9455,96.971,8745.0
2017-12-22 13:30:00,114.24,114.31,114.21,114.3,27453.0,96.971,97.0304,96.9455,97.0219,27453.0
2017-12-22 14:00:00,114.28,114.31,114.23,114.29,16770.0,97.0049,97.0304,96.9625,97.0134,16770.0
2017-12-22 14:30:00,114.29,114.33,114.25,114.31,137652.0,97.0134,97.0474,96.9794,97.0304,137652.0
2017-12-22 15:00:00,114.31,114.32,114.25,114.29,26662.0,97.0304,97.0389,96.9794,97.0134,26662.0
2017-12-22 15:30:00,114.29,114.37,114.27,114.34,88140.0,97.0134,97.0813,96.9964,97.0558,88140.0
2017-12-26 09:30:00,114.33,114.69,114.33,114.58,72656.0,97.0474,97.3529,97.0474,97.2596,72656.0
2017-12-26 10:00:00,114.56,114.58,114.5,114.51,11383.0,97.2426,97.2596,97.1917,97.2001,11383.0
2017-12-26 10:30:00,114.53,114.57,114.45,114.45,15292.0,97.2171,97.2511,97.1492,97.1492,15292.0
2017-12-26 11:00:00,114.44,114.51,114.42,114.5,17457.0,97.1407,97.2001,97.1237,97.1917,17457.0
2017-12-26 11:30:00,114.49,114.49,114.43,114.45,11917.0,97.1832,97.1832,97.1322,97.1492,11917.0
2017-12-26 12:00:00,114.45,114.46,114.41,114.42,9721.0,97.1492,97.1577,97.1153,97.1237,9721.0
2017-12-26 12:30:00,114.43,114.43,114.32,114.35,9749.0,97.1322,97.1322,97.0389,97.0643,9749.0
2017-12-26 13:00:00,114.35,114.38,114.34,114.36,16537.0,97.0643,97.0898,97.0558,97.0728,16537.0
2017-12-26 13:30:00,114.36,114.38,114.33,114.33,17145.0,97.0728,97.0898,97.0474,97.0474,17145.0
2017-12-26 14:00:00,114.34,114.35,114.29,114.31,28285.0,97.0558,97.0643,97.0134,97.0304,28285.0
2017-12-26 14:30:00,114.32,114.37,114.31,114.36,22194.0,97.0389,97.0813,97.0304,97.0728,22194.0
2017-12-26 15:00:00,114.37,114.39,114.29,114.29,27234.0,97.0813,97.0983,97.0134,97.0134,27234.0
2017-12-26 15:30:00,114.28,114.38,114.26,114.34,81276.0,97.0049,97.0898,96.9879,97.0558,81276.0
2017-12-27 09:30:00,114.46,114.57,114.34,114.34,43583.0,97.1577,97.2511,97.0558,97.0558,43583.0
2017-12-27 10:00:00,114.35,114.42,114.32,114.39,21029.0,97.0643,97.1237,97.0389,97.0983,21029.0
2017-12-27 10:30:00,114.39,114.44,114.38,114.44,21991.0,97.0983,97.1407,97.0898,97.1407,21991.0
2017-12-27 11:00:00,114.45,114.46,114.41,114.42,33622.0,97.1492,97.1577,97.1153,97.1237,33622.0
2017-12-27 11:30:00,114.42,114.43,114.32,114.39,22550.0,97.1237,97.1322,97.0389,97.0983,22550.0
2017-12-27 12:00:00,114.38,114.39,114.28,114.3,33198.0,97.0898,97.0983,97.0049,97.0219,33198.0
2017-12-27 12:30:00,114.3,114.32,114.27,114.28,11341.0,97.0219,97.0389,96.9964,97.0049,11341.0
2017-12-27 13:00:00,114.26,114.32,114.22,114.23,21854.0,96.9879,97.0389,96.954,96.9625,21854.0
2017-12-27 13:30:00,114.24,114.29,114.21,114.28,20995.0,96.971,97.0134,96.9455,97.0049,20995.0
2017-12-27 14:00:00,114.27,114.29,114.22,114.29,22208.0,96.9964,97.0134,96.954,97.0134,22208.0
2017-12-27 14:30:00,114.28,114.28,114.2,114.25,35474.0,97.0049,97.0049,96.937,96.9794,35474.0
2017-12-27 15:00:00,114.25,114.27,114.19,114.21,36129.0,96.9794,96.9964,96.9285,96.9455,36129.0
2017-12-27 15:30:00,114.21,114.35,114.17,114.33,81551.0,96.9455,97.0643,96.9115,97.0474,81551.0
2017-12-28 09:30:00,114.51,114.51,114.31,114.36,25149.0,97.2001,97.2001,97.0304,97.0728,25149.0
2017-12-28 10:00:00,114.37,114.4,114.35,114.38,11029.0,97.0813,97.1068,97.0643,97.0898,11029.0
2017-12-28 10:30:00,114.37,114.45,114.35,114.42,19476.0,97.0813,97.1492,97.0643,97.1237,19476.0
2017-12-28 11:00:00,114.42,114.44,114.32,114.33,20348.0,97.1237,97.1407,97.0389,97.0474,20348.0
2017-12-28 11:30:00,114.34,114.42,114.32,114.4,6921.0,97.0558,97.1237,97.0389,97.1068,6921.0
2017-12-28 12:00:00,114.4,114.4,114.36,114.39,10197.0,97.1068,97.1068,97.0728,97.0983,10197.0
2017-12-28 12:30:00,114.38,114.39,114.36,114.38,8217.0,97.0898,97.0983,97.0728,97.0898,8217.0
2017-12-28 13:00:00,114.39,114.4,114.36,114.37,33969.0,97.0983,97.1068,97.0728,97.0813,33969.0
2017-12-28 13:30:00,114.37,114.4,114.36,114.38,8683.0,97.0813,97.1068,97.0728,97.0898,8683.0
2017-12-28 14:00:00,114.38,114.39,114.35,114.38,24396.0,97.0898,97.0983,97.0643,97.0898,24396.0
2017-12-28 14:30:00,114.38,114.47,114.37,114.46,28672.0,97.0898,97.1662,97.0813,97.1577,28672.0
2017-12-28 15:00:00,114.47,114.48,114.44,114.48,103750.0,97.1662,97.1747,97.1407,97.1747,103750.0
2017-12-28 15:30:00,114.47,114.61,114.47,114.59,75026.0,97.1662,97.285,97.1662,97.268,75026.0
2017-12-29 09:30:00,114.79,114.89,114.58,114.65,49074.0,97.4378,97.5227,97.2596,97.319,49074.0
2017-12-29 10:00:00,114.65,114.65,114.5,114.61,39610.0,97.319,97.319,97.1917,97.285,39610.0
2017-12-29 10:30:00,114.61,114.62,114.49,114.56,38051.0,97.285,97.2935,97.1832,97.2426,38051.0
2017-12-29 11:00:00,114.59,114.6,114.5,114.56,53146.0,97.268,97.2765,97.1917,97.2426,53146.0
2017-12-29 11:30:00,114.58,114.65,114.54,114.59,20052.0,97.2596,97.319,97.2256,97.268,20052.0
2017-12-29 12:00:00,114.6,114.62,114.54,114.54,17480.0,97.2765,97.2935,97.2256,97.2256,17480.0
2017-12-29 12:30:00,114.53,114.59,114.52,114.54,9147.0,97.2171,97.268,97.2086,97.2256,9147.0
2017-12-29 13:00:00,114.52,114.56,114.51,114.53,14237.0,97.2086,97.2426,97.2001,97.2171,14237.0
2017-12-29 13:30:00,114.52,114.53,114.4,114.45,28953.0,97.2086,97.2171,97.1068,97.1492,28953.0
2017-12-29 14:00:00,114.45,114.49,114.42,114.49,23467.0,97.1492,97.1832,97.1237,97.1832,23467.0
2017-12-29 14:30:00,114.48,114.49,114.43,114.48,15139.0,97.1747,97.1832,97.1322,97.1747,15139.0
2017-12-29 15:00:00,114.48,114.6,114.46,114.57,45364.0,97.1747,97.2765,97.1577,97.2511,45364.0
2017-12-29 15:30:00,114.57,114.57,114.15,114.22,73277.0,97.2511,97.2511,96.8946,96.954,73277.0
2018-01-02 09:30:00,114.57,114.62,114.3,114.51,180560.0,97.2511,97.2935,97.0219,97.2001,180560.0
2018-01-02 10:00:00,114.51,114.7,114.5,114.68,94375.0,97.2001,97.3614,97.1917,97.3444,94375.0
2018-01-02 10:30:00,114.7,114.74,114.54,114.65,68400.0,97.3614,97.3954,97.2256,97.319,68400.0
2018-01-02 11:00:00,114.63,114.67,114.51,114.51,28292.0,97.302,97.336,97.2001,97.2001,28292.0
2018-01-02 11:30:00,114.52,114.56,114.46,114.55,24202.0,97.2086,97.2426,97.1577,97.2341,24202.0
2018-01-02 12:00:00,114.56,114.64,114.55,114.62,34346.0,97.2426,97.3105,97.2341,97.2935,34346.0
2018-01-02 12:30:00,114.64,114.65,114.54,114.55,24339.0,97.3105,97.319,97.2256,97.2341,24339.0
2018-01-02 13:00:00,114.57,114.67,114.57,114.63,44148.0,97.2511,97.336,97.2511,97.302,44148.0
2018-01-02 13:30:00,114.62,114.66,114.58,114.6,50892.0,97.2935,97.3275,97.2596,97.2765,50892.0
2018-01-02 14:00:00,114.62,114.62,114.53,114.59,33221.0,97.2935,97.2935,97.2171,97.268,33221.0
2018-01-02 14:30:00,114.59,114.64,114.58,114.63,69445.0,97.268,97.3105,97.2596,97.302,69445.0
2018-01-02 15:00:00,114.63,114.74,114.59,114.72,51021.0,97.302,97.3954,97.268,97.3784,51021.0
2018-01-02 15:30:00,114.71,114.85,114.65,114.85,75662.0,97.3699,97.4887,97.319,97.4887,75662.0
2018-01-03 09:30:00,114.98,115.0,114.83,114.98,33690.0,97.5991,97.6161,97.4718,97.5991,33690.0
2018-01-03 10:00:00,114.97,115.22,114.97,115.22,35683.0,97.5906,97.8028,97.5906,97.8028,35683.0
2018-01-03 10:30:00,115.21,115.23,115.06,115.1,22643.0,97.7943,97.8113,97.667,97.701,22643.0
2018-01-03 11:00:00,115.11,115.15,115.09,115.12,18917.0,97.7094,97.7434,97.6925,97.7179,18917.0
2018-01-03 11:30:00,115.13,115.16,115.08,115.1,77995.0,97.7264,97.7519,97.684,97.701,77995.0
2018-01-03 12:00:00,115.09,115.16,115.09,115.12,19015.0,97.6925,97.7519,97.6925,97.7179,19015.0
2018-01-03 12:30:00,115.12,115.34,115.12,115.27,24190.0,97.7179,97.9047,97.7179,97.8453,24190.0
2018-01-03 13:00:00,115.28,115.3,115.22,115.23,50513.0,97.8537,97.8707,97.8028,97.8113,50513.0
2018-01-03 13:30:00,115.23,115.23,115.1,115.13,43033.0,97.8113,97.8113,97.701,97.7264,43033.0
2018-01-03 14:00:00,115.15,115.19,115.11,115.15,29859.0,97.7434,97.7773,97.7094,97.7434,29859.0
2018-01-03 14:30:00,115.14,115.24,115.13,115.22,60683.0,97.7349,97.8198,97.7264,97.8028,60683.0
2018-01-03 15:00:00,115.22,115.28,115.2,115.26,62407.0,97.8028,97.8537,97.7858,97.8368,62407.0
2018-01-03 15:30:00,115.25,115.36,115.24,115.29,108240.0,97.8283,97.9217,97.8198,97.8622,108240.0
2018-01-04 09:30:00,115.56,115.89,115.5,115.89,96940.0,98.0914,98.3715,98.0405,98.3715,96940.0
2018-01-04 10:00:00,115.89,115.95,115.83,115.95,35334.0,98.3715,98.4225,98.3206,98.4225,35334.0
2018-01-04 10:30:00,115.92,115.99,115.82,115.87,30344.0,98.397,98.4564,98.3121,98.3546,30344.0
2018-01-04 11:00:00,115.91,115.92,115.79,115.81,22998.0,98.3885,98.397,98.2867,98.3036,22998.0
2018-01-04 11:30:00,115.79,115.84,115.7,115.84,15062.0,98.2867,98.3291,98.2103,98.3291,15062.0
2018-01-04 12:00:00,115.86,115.96,115.85,115.94,48152.0,98.3461,98.431,98.3376,98.414,48152.0
2018-01-04 12:30:00,115.93,116.06,115.93,116.04,63741.0,98.4055,98.5158,98.4055,98.4989,63741.0
2018-01-04 13:00:00,116.05,116.06,116.0,116.04,41859.0,98.5073,98.5158,98.4649,98.4989,41859.0
2018-01-04 13:30:00,116.04,116.1,116.01,116.09,39049.0,98.4989,98.5498,98.4734,98.5413,39049.0
2018-01-04 14:00:00,116.08,116.11,116.01,116.01,38564.0,98.5328,98.5583,98.4734,98.4734,38564.0
2018-01-04 14:30:00,116.02,116.08,116.0,116.04,47993.0,98.4819,98.5328,98.4649,98.4989,47993.0
2018-01-04 15:00:00,116.03,116.07,115.92,116.0,64942.0,98.4904,98.5243,98.397,98.4649,64942.0
2018-01-04 15:30:00,116.0,116.01,115.86,115.89,110462.0,98.4649,98.4734,98.3461,98.3715,110462.0
2018-01-05 09:30:00,116.17,116.21,115.79,116.01,93433.0,98.6092,98.6432,98.2867,98.4734,93433.0
2018-01-05 10:00:00,116.01,116.09,115.82,115.82,21642.0,98.4734,98.5413,98.3121,98.3121,21642.0
2018-01-05 10:30:00,115.84,115.88,115.75,115.85,49749.0,98.3291,98.363,98.2527,98.3376,49749.0
2018-01-05 11:00:00,115.85,115.98,115.85,115.95,60178.0,98.3376,98.4479,98.3376,98.4225,60178.0
2018-01-05 11:30:00,115.93,115.96,115.87,115.88,31439.0,98.4055,98.431,98.3546,98.363,31439.0
2018-01-05 12:00:00,115.87,115.93,115.86,115.92,23255.0,98.3546,98.4055,98.3461,98.397,23255.0
2018-01-05 12:30:00,115.91,115.91,115.81,115.83,19883.0,98.3885,98.3885,98.3036,98.3206,19883.0
2018-01-05 13:00:00,115.84,115.93,115.84,115.92,36633.0,98.3291,98.4055,98.3291,98.397,36633.0
2018-01-05 13:30:00,115.92,115.94,115.88,115.91,46670.0,98.397,98.414,98.363,98.3885,46670.0
2018-01-05 14:00:00,115.92,116.01,115.88,116.01,92071.0,98.397,98.4734,98.363,98.4734,92071.0
2018-01-05 14:30:00,116.02,116.08,116.01,116.03,44336.0,98.4819,98.5328,98.4734,98.4904,44336.0
2018-01-05 15:00:00,116.04,116.16,116.02,116.16,63172.0,98.4989,98.6007,98.4819,98.6007,63172.0
2018-01-05 15:30:00,116.16,116.36,116.14,116.28,142143.0,98.6007,98.7705,98.5837,98.7026,142143.0
2018-01-08 09:30:00,116.26,116.33,116.03,116.13,366216.0,98.6856,98.745,98.4904,98.5753,366216.0
2018-01-08 10:00:00,116.14,116.17,116.06,116.06,33812.0,98.5837,98.6092,98.5158,98.5158,33812.0
2018-01-08 10:30:00,116.07,116.11,116.0,116.08,24880.0,98.5243,98.5583,98.4649,98.5328,24880.0
2018-01-08 11:00:00,116.05,116.12,116.03,116.1,53404.0,98.5073,98.5668,98.4904,98.5498,53404.0
2018-01-08 11:30:00,116.11,116.16,116.09,116.09,20750.0,98.5583,98.6007,98.5413,98.5413,20750.0
2018-01-08 12:00:00,116.1,116.18,116.08,116.18,258026.0,98.5498,98.6177,98.5328,98.6177,258026.0
2018-01-08 12:30:00,116.18,116.26,116.16,116.24,27804.0,98.6177,98.6856,98.6007,98.6686,27804.0
2018-01-08 13:00:00,116.27,116.44,116.27,116.44,143845.0,98.6941,98.8384,98.6941,98.8384,143845.0
2018-01-08 13:30:00,116.44,116.44,116.38,116.41,58783.0,98.8384,98.8384,98.7875,98.8129,58783.0
2018-01-08 14:00:00,116.41,116.45,116.38,116.41,57448.0,98.8129,98.8469,98.7875,98.8129,57448.0
2018-01-08 14:30:00,116.41,116.51,116.39,116.51,46471.0,98.8129,98.8978,98.796,98.8978,46471.0
2018-01-08 15:00:00,116.5,116.52,116.39,116.4,53863.0,98.8893,98.9063,98.796,98.8044,53863.0
2018-01-08 15:30:00,116.4,116.51,116.38,116.43,150256.0,98.8044,98.8978,98.7875,98.8299,150256.0
2018-01-09 09:30:00,116.62,116.87,116.59,116.67,273685.0,98.9912,99.2034,98.9657,99.0336,273685.0
2018-01-09 10:00:00,116.66,116.8,116.62,116.78,78011.0,99.0251,99.144,98.9912,99.127,78011.0
2018-01-09 10:30:00,116.8,116.81,116.63,116.71,38042.0,99.144,99.1525,98.9997,99.0676,38042.0
2018-01-09 11:00:00,116.68,117.0,116.68,116.96,96836.0,99.0421,99.3137,99.0421,99.2798,96836.0
2018-01-09 11:30:00,116.96,116.97,116.89,116.91,26891.0,99.2798,99.2883,99.2204,99.2373,26891.0
2018-01-09 12:00:00,116.94,117.0,116.85,116.85,12795.0,99.2628,99.3137,99.1864,99.1864,12795.0
2018-01-09 12:30:00,116.86,116.97,116.85,116.9,40241.0,99.1949,99.2883,99.1864,99.2289,40241.0
2018-01-09 13:00:00,116.91,116.98,116.9,116.98,42481.0,99.2373,99.2968,99.2289,99.2968,42481.0
2018-01-09 13:30:00,116.98,117.02,116.95,117.01,102645.0,99.2968,99.3307,99.2713,99.3222,102645.0
2018-01-09 14:00:00,117.01,117.02,116.83,116.84,51094.0,99.3222,99.3307,99.1694,99.1779,51094.0
2018-01-09 14:30:00,116.84,116.89,116.79,116.83,71823.0,99.1779,99.2204,99.1355,99.1694,71823.0
2018-01-09 15:00:00,116.82,116.85,116.7,116.7,105180.0,99.161,99.1864,99.0591,99.0591,105180.0
2018-01-09 15:30:00,116.71,116.85,116.53,116.62,210560.0,99.0676,99.1864,98.9148,98.9912,210560.0
2018-01-10 09:30:00,116.38,116.52,116.21,116.37,197710.0,98.7875,98.9063,98.6432,98.779,197710.0
2018-01-10 10:00:00,116.39,116.6,116.34,116.55,41714.0,98.796,98.9742,98.7535,98.9318,41714.0
2018-01-10 10:30:00,116.55,116.76,116.51,116.6,32626.0,98.9318,99.11,98.8978,98.9742,32626.0
2018-01-10 11:00:00,116.64,116.71,116.63,116.67,40629.0,99.0082,99.0676,98.9997,99.0336,40629.0
2018-01-10 11:30:00,116.67,116.8,116.67,116.72,48124.0,99.0336,99.144,99.0336,99.0761,48124.0
2018-01-10 12:00:00,116.71,116.78,116.66,116.73,44322.0,99.0676,99.127,99.0251,99.0846,44322.0
2018-01-10 12:30:00,116.73,116.85,116.7,116.85,30890.0,99.0846,99.1864,99.0591,99.1864,30890.0
2018-01-10 13:00:00,116.84,116.87,116.78,116.82,39001.0,99.1779,99.2034,99.127,99.161,39001.0
2018-01-10 13:30:00,116.8,116.87,116.79,116.8,55745.0,99.144,99.2034,99.1355,99.144,55745.0
2018-01-10 14:00:00,116.8,116.82,116.59,116.62,55192.0,99.144,99.161,98.9657,98.9912,55192.0
2018-01-10 14:30:00,116.62,116.66,116.57,116.59,44947.0,98.9912,99.0251,98.9487,98.9657,44947.0
2018-01-10 15:00:00,116.58,116.67,116.48,116.53,137465.0,98.9572,99.0336,98.8723,98.9148,137465.0
2018-01-10 15:30:00,116.52,116.68,116.5,116.62,100545.0,98.9063,99.0421,98.8893,98.9912,100545.0
2018-01-11 09:30:00,116.98,117.2,116.83,117.15,375913.0,99.2968,99.4835,99.1694,99.4411,375913.0
2018-01-11 10:00:00,117.15,117.23,117.04,117.1,90303.0,99.4411,99.509,99.3477,99.3986,90303.0
2018-01-11 10:30:00,117.1,117.25,117.04,117.25,127615.0,99.3986,99.5259,99.3477,99.5259,127615.0
2018-01-11 11:00:00,117.26,117.31,117.19,117.23,85656.0,99.5344,99.5769,99.475,99.509,85656.0
2018-01-11 11:30:00,117.23,117.29,117.2,117.29,107958.0,99.509,99.5599,99.4835,99.5599,107958.0
2018-01-11 12:00:00,117.28,117.39,117.25,117.37,90992.0,99.5514,99.6448,99.5259,99.6278,90992.0
2018-01-11 12:30:00,117.39,117.53,117.39,117.48,78845.0,99.6448,99.7636,99.6448,99.7212,78845.0
2018-01-11 13:00:00,117.49,117.55,117.45,117.5,32626.0,99.7297,99.7806,99.6957,99.7382,32626.0
2018-01-11 13:30:00,117.5,117.53,117.45,117.47,50654.0,99.7382,99.7636,99.6957,99.7127,50654.0
2018-01-11 14:00:00,117.47,117.48,117.38,117.44,146196.0,99.7127,99.7212,99.6363,99.6872,146196.0
2018-01-11 14:30:00,117.44,117.48,117.39,117.46,82731.0,99.6872,99.7212,99.6448,99.7042,82731.0
2018-01-11 15:00:00,117.45,117.53,117.44,117.48,84384.0,99.6957,99.7636,99.6872,99.7212,84384.0
2018-01-11 15:30:00,117.47,117.62,117.42,117.61,135745.0,99.7127,99.84,99.6703,99.8315,135745.0
2018-01-12 09:30:00,117.93,118.09,117.83,118.04,51225.0,100.1032,100.239,100.0183,100.1965,51225.0
2018-01-12 10:00:00,118.05,118.05,117.94,118.04,57522.0,100.205,100.205,100.1116,100.1965,57522.0
2018-01-12 10:30:00,118.03,118.28,118.01,118.2,35736.0,100.188,100.4003,100.1711,100.3323,35736.0
2018-01-12 11:00:00,118.21,118.21,117.93,118.05,41279.0,100.3408,100.3408,100.1032,100.205,41279.0
2018-01-12 11:30:00,118.07,118.2,118.04,118.2,19967.0,100.222,100.3323,100.1965,100.3323,19967.0
2018-01-12 12:00:00,118.19,118.24,118.13,118.17,28130.0,100.3239,100.3663,100.2729,100.3069,28130.0
2018-01-12 12:30:00,118.13,118.16,118.06,118.14,25572.0,100.2729,100.2984,100.2135,100.2814,25572.0
2018-01-12 13:00:00,118.16,118.19,118.08,118.13,26427.0,100.2984,100.3239,100.2305,100.2729,26427.0
2018-01-12 13:30:00,118.12,118.27,118.11,118.21,42585.0,100.2644,100.3918,100.2559,100.3408,42585.0
2018-01-12 14:00:00,118.22,118.27,118.19,118.26,43020.0,100.3493,100.3918,100.3239,100.3833,43020.0
2018-01-12 14:30:00,118.25,118.27,118.09,118.19,32016.0,100.3748,100.3918,100.239,100.3239,32016.0
2018-01-12 15:00:00,118.21,118.26,118.09,118.2,55813.0,100.3408,100.3833,100.239,100.3323,55813.0
2018-01-12 15:30:00,118.2,118.39,118.2,118.32,177697.0,100.3323,100.4936,100.3323,100.4342,177697.0
2018-01-16 09:30:00,118.79,118.97,118.71,118.93,175835.0,100.8332,100.9859,100.7652,100.952,175835.0
2018-01-16 10:00:00,118.93,118.93,118.72,118.72,66146.0,100.952,100.952,100.7737,100.7737,66146.0
2018-01-16 10:30:00,118.7,118.7,118.35,118.39,29293.0,100.7568,100.7568,100.4597,100.4936,29293.0
2018-01-16 11:00:00,118.36,118.49,118.26,118.48,103843.0,100.4682,100.5785,100.3833,100.57,103843.0
2018-01-16 11:30:00,118.48,118.5,118.26,118.35,75954.0,100.57,100.587,100.3833,100.4597,75954.0
2018-01-16 12:00:00,118.34,118.46,118.32,118.37,65965.0,100.4512,100.553,100.4342,100.4766,65965.0
2018-01-16 12:30:00,118.39,118.41,118.29,118.3,30092.0,100.4936,100.5106,100.4087,100.4172,30092.0
2018-01-16 13:00:00,118.31,118.42,118.27,118.34,106864.0,100.4257,100.5191,100.3918,100.4512,106864.0
2018-01-16 13:30:00,118.35,118.35,118.0,118.05,65197.0,100.4597,100.4597,100.1626,100.205,65197.0
2018-01-16 14:00:00,118.06,118.11,117.74,117.79,81151.0,100.2135,100.2559,99.9419,99.9843,81151.0
2018-01-16 14:30:00,117.8,117.9,117.49,117.76,153966.0,99.9928,100.0777,99.7297,99.9589,153966.0
2018-01-16 15:00:00,117.77,118.06,117.77,118.04,440855.0,99.9673,100.2135,99.9673,100.1965,440855.0
2018-01-16 15:30:00,118.0,118.05,117.76,117.82,151218.0,100.1626,100.205,99.9589,100.0098,151218.0
2018-01-17 09:30:00,118.18,118.19,117.74,117.77,168028.0,100.3154,100.3239,99.9419,99.9673,168028.0
2018-01-17 10:00:00,117.76,118.09,117.76,118.01,90385.0,99.9589,100.239,99.9589,100.1711,90385.0
2018-01-17 10:30:00,118.03,118.13,118.0,118.06,36208.0,100.188,100.2729,100.1626,100.2135,36208.0
2018-01-17 11:00:00,118.08,118.27,118.01,118.2,135445.0,100.2305,100.3918,100.1711,100.3323,135445.0
2018-01-17 11:30:00,118.2,118.36,118.2,118.3,63263.0,100.3323,100.4682,100.3323,100.4172,63263.0
2018-01-17 12:00:00,118.32,118.42,118.31,118.4,49746.0,100.4342,100.5191,100.4257,100.5021,49746.0
2018-01-17 12:30:00,118.4,118.55,118.39,118.54,49399.0,100.5021,100.6294,100.4936,100.6209,49399.0
2018-01-17 13:00:00,118.54,118.59,118.45,118.46,61136.0,100.6209,100.6634,100.5446,100.553,61136.0
2018-01-17 13:30:00,118.46,118.6,118.44,118.56,56195.0,100.553,100.6719,100.5361,100.6379,56195.0
2018-01-17 14:00:00,118.57,118.8,118.56,118.75,50190.0,100.6464,100.8416,100.6379,100.7992,50190.0
2018-01-17 14:30:00,118.74,118.88,118.73,118.84,78422.0,100.7907,100.9096,100.7822,100.8756,78422.0
2018-01-17 15:00:00,118.83,118.91,118.69,118.72,152728.0,100.8671,100.935,100.7483,100.7737,152728.0
2018-01-17 15:30:00,118.73,118.84,118.53,118.65,135558.0,100.7822,100.8756,100.6125,100.7143,135558.0
2018-01-18 09:30:00,118.59,118.77,118.45,118.72,92913.0,100.6634,100.8162,100.5446,100.7737,92913.0
2018-01-18 10:00:00,118.73,118.78,118.35,118.45,54914.0,100.7822,100.8247,100.4597,100.5446,54914.0
2018-01-18 10:30:00,118.45,118.52,118.36,118.37,28342.0,100.5446,100.604,100.4682,100.4766,28342.0
2018-01-18 11:00:00,118.37,118.55,118.3,118.3,32618.0,100.4766,100.6294,100.4172,100.4172,32618.0
2018-01-18 11:30:00,118.34,118.46,118.21,118.33,47497.0,100.4512,100.553,100.3408,100.4427,47497.0
2018-01-18 12:00:00,118.32,118.42,118.31,118.37,26777.0,100.4342,100.5191,100.4257,100.4766,26777.0
2018-01-18 12:30:00,118.37,118.41,118.33,118.37,40874.0,100.4766,100.5106,100.4427,100.4766,40874.0
2018-01-18 13:00:00,118.37,118.42,118.28,118.36,35531.0,100.4766,100.5191,100.4003,100.4682,35531.0
2018-01-18 13:30:00,118.36,118.47,118.3,118.45,57686.0,100.4682,100.5615,100.4172,100.5446,57686.0
2018-01-18 14:00:00,118.44,118.61,118.44,118.61,41145.0,100.5361,100.6804,100.5361,100.6804,41145.0
2018-01-18 14:30:00,118.61,118.7,118.51,118.56,42045.0,100.6804,100.7568,100.5955,100.6379,42045.0
2018-01-18 15:00:00,118.56,118.57,118.4,118.41,67846.0,100.6379,100.6464,100.5021,100.5106,67846.0
2018-01-18 15:30:00,118.41,118.41,118.21,118.34,134489.0,100.5106,100.5106,100.3408,100.4512,134489.0
2018-01-19 09:30:00,118.58,118.62,118.37,118.5,91057.0,100.6549,100.6889,100.4766,100.587,91057.0
2018-01-19 10:00:00,118.5,118.57,118.29,118.57,34680.0,100.587,100.6464,100.4087,100.6464,34680.0
2018-01-19 10:30:00,118.56,118.57,118.38,118.41,88455.0,100.6379,100.6464,100.4851,100.5106,88455.0
2018-01-19 11:00:00,118.39,118.46,118.26,118.43,72356.0,100.4936,100.553,100.3833,100.5276,72356.0
2018-01-19 11:30:00,118.43,118.47,118.32,118.36,21836.0,100.5276,100.5615,100.4342,100.4682,21836.0
2018-01-19 12:00:00,118.37,118.45,118.34,118.43,63808.0,100.4766,100.5446,100.4512,100.5276,63808.0
2018-01-19 12:30:00,118.41,118.53,118.37,118.46,30192.0,100.5106,100.6125,100.4766,100.553,30192.0
2018-01-19 13:00:00,118.46,118.47,118.4,118.45,52468.0,100.553,100.5615,100.5021,100.5446,52468.0
2018-01-19 13:30:00,118.46,118.47,118.35,118.42,41161.0,100.553,100.5615,100.4597,100.5191,41161.0
2018-01-19 14:00:00,118.42,118.62,118.41,118.59,73848.0,100.5191,100.6889,100.5106,100.6634,73848.0
2018-01-19 14:30:00,118.57,118.66,118.57,118.59,77745.0,100.6464,100.7228,100.6464,100.6634,77745.0
2018-01-19 15:00:00,118.58,118.75,118.53,118.75,43001.0,100.6549,100.7992,100.6125,100.7992,43001.0
2018-01-19 15:30:00,118.77,118.83,118.7,118.82,126433.0,100.8162,100.8671,100.7568,100.8586,126433.0
2018-01-22 09:30:00,118.74,119.08,118.74,119.04,47350.0,100.7907,101.0793,100.7907,101.0454,47350.0
2018-01-22 10:00:00,119.05,119.4,119.05,119.32,51462.0,101.0539,101.3509,101.0539,101.283,51462.0
2018-01-22 10:30:00,119.32,119.33,119.12,119.12,56087.0,101.283,101.2915,101.1133,101.1133,56087.0
2018-01-22 11:00:00,119.11,119.25,119.1,119.11,66423.0,101.1048,101.2236,101.0963,101.1048,66423.0
2018-01-22 11:30:00,119.09,119.29,119.09,119.29,37820.0,101.0878,101.2576,101.0878,101.2576,37820.0
2018-01-22 12:00:00,119.24,119.39,119.23,119.37,30951.0,101.2151,101.3425,101.2066,101.3255,30951.0
2018-01-22 12:30:00,119.38,119.48,119.36,119.37,27869.0,101.334,101.4189,101.317,101.3255,27869.0
2018-01-22 13:00:00,119.37,119.45,119.33,119.42,21802.0,101.3255,101.3934,101.2915,101.3679,21802.0
2018-01-22 13:30:00,119.41,119.47,119.4,119.45,41998.0,101.3594,101.4104,101.3509,101.3934,41998.0
2018-01-22 14:00:00,119.45,119.46,119.34,119.4,29808.0,101.3934,101.4019,101.3,101.3509,29808.0
2018-01-22 14:30:00,119.4,119.51,119.39,119.45,30463.0,101.3509,101.4443,101.3425,101.3934,30463.0
2018-01-22 15:00:00,119.45,119.55,119.45,119.52,60411.0,101.3934,101.4783,101.3934,101.4528,60411.0
2018-01-22 15:30:00,119.52,119.84,119.5,119.84,129923.0,101.4528,101.7244,101.4358,101.7244,129923.0
2018-01-23 09:30:00,119.7,119.92,119.52,119.61,133793.0,101.6056,101.7923,101.4528,101.5292,133793.0
2018-01-23 10:00:00,119.58,119.64,119.46,119.58,53172.0,101.5037,101.5547,101.4019,101.5037,53172.0
2018-01-23 10:30:00,119.56,119.89,119.51,119.85,139978.0,101.4868,101.7669,101.4443,101.7329,139978.0
2018-01-23 11:00:00,119.86,119.93,119.79,119.82,72301.0,101.7414,101.8008,101.682,101.7075,72301.0
2018-01-23 11:30:00,119.8,119.83,119.65,119.75,45191.0,101.6905,101.7159,101.5632,101.648,45191.0
2018-01-23 12:00:00,119.75,119.82,119.72,119.73,42964.0,101.648,101.7075,101.6226,101.6311,42964.0
2018-01-23 12:30:00,119.72,119.81,119.66,119.8,70367.0,101.6226,101.699,101.5716,101.6905,70367.0
2018-01-23 13:00:00,119.81,119.86,119.77,119.83,46717.0,101.699,101.7414,101.665,101.7159,46717.0
2018-01-23 13:30:00,119.83,119.97,119.81,119.94,48220.0,101.7159,101.8348,101.699,101.8093,48220.0
2018-01-23 14:00:00,119.95,119.95,119.79,119.89,352324.0,101.8178,101.8178,101.682,101.7669,352324.0
2018-01-23 14:30:00,119.89,120.04,119.88,120.0,85623.0,101.7669,101.8942,101.7584,101.8602,85623.0
2018-01-23 15:00:00,120.0,120.0,119.81,119.91,57568.0,101.8602,101.8602,101.699,101.7839,57568.0
2018-01-23 15:30:00,119.91,119.98,119.85,119.88,150658.0,101.7839,101.8433,101.7329,101.7584,150658.0
2018-01-24 09:30:00,120.21,120.49,120.18,120.45,96767.0,102.0385,102.2762,102.013,102.2422,96767.0
2018-01-24 10:00:00,120.45,120.57,120.38,120.41,48195.0,102.2422,102.3441,102.1828,102.2083,48195.0
2018-01-24 10:30:00,120.41,120.54,120.32,120.32,87690.0,102.2083,102.3186,102.1319,102.1319,87690.0
2018-01-24 11:00:00,120.37,120.44,120.03,120.07,109908.0,102.1743,102.2337,101.8857,101.9197,109908.0
2018-01-24 11:30:00,120.08,120.09,119.81,119.96,147122.0,101.9282,101.9366,101.699,101.8263,147122.0
2018-01-24 12:00:00,119.98,120.06,119.75,119.8,30054.0,101.8433,101.9112,101.648,101.6905,30054.0
2018-01-24 12:30:00,119.84,119.89,119.67,119.87,25520.0,101.7244,101.7669,101.5801,101.7499,25520.0
2018-01-24 13:00:00,119.84,119.87,119.58,119.87,24995.0,101.7244,101.7499,101.5037,101.7499,24995.0
2018-01-24 13:30:00,119.84,120.18,119.82,120.09,114376.0,101.7244,102.013,101.7075,101.9366,114376.0
2018-01-24 14:00:00,120.08,120.21,120.0,120.14,28222.0,101.9282,102.0385,101.8602,101.9791,28222.0
2018-01-24 14:30:00,120.19,120.26,120.09,120.17,64203.0,102.0215,102.0809,101.9366,102.0045,64203.0
2018-01-24 15:00:00,120.15,120.19,120.08,120.18,88885.0,101.9876,102.0215,101.9282,102.013,88885.0
2018-01-24 15:30:00,120.17,120.36,120.09,120.13,156253.0,102.0045,102.1658,101.9366,101.9706,156253.0
2018-01-25 09:30:00,120.49,120.49,119.94,119.99,130115.0,102.2762,102.2762,101.8093,101.8518,130115.0
2018-01-25 10:00:00,120.0,120.22,119.85,120.05,54437.0,101.8602,102.047,101.7329,101.9027,54437.0
2018-01-25 10:30:00,120.14,120.21,119.96,120.05,36545.0,101.9791,102.0385,101.8263,101.9027,36545.0
2018-01-25 11:00:00,120.04,120.18,120.01,120.08,78845.0,101.8942,102.013,101.8687,101.9282,78845.0
2018-01-25 11:30:00,120.11,120.32,120.11,120.14,67544.0,101.9536,102.1319,101.9536,101.9791,67544.0
2018-01-25 12:00:00,120.16,120.28,120.13,120.19,44949.0,101.9961,102.0979,101.9706,102.0215,44949.0
2018-01-25 12:30:00,120.25,120.26,120.14,120.19,27655.0,102.0725,102.0809,101.9791,102.0215,27655.0
2018-01-25 13:00:00,120.16,120.2,120.07,120.08,35335.0,101.9961,102.03,101.9197,101.9282,35335.0
2018-01-25 13:30:00,120.07,120.25,120.04,120.19,39579.0,101.9197,102.0725,101.8942,102.0215,39579.0
2018-01-25 14:00:00,120.18,120.23,119.96,120.0,78997.0,102.013,102.0555,101.8263,101.8602,78997.0
2018-01-25 14:30:00,120.02,120.03,119.81,119.87,89974.0,101.8772,101.8857,101.699,101.7499,89974.0
2018-01-25 15:00:00,119.87,120.05,119.73,120.01,85458.0,101.7499,101.9027,101.6311,101.8687,85458.0
2018-01-25 15:30:00,120.01,120.09,119.95,120.05,279415.0,101.8687,101.9366,101.8178,101.9027,279415.0
2018-01-26 09:30:00,120.31,120.47,120.21,120.4,195425.0,102.1234,102.2592,102.0385,102.1998,195425.0
2018-01-26 10:00:00,120.4,120.41,120.22,120.24,59191.0,102.1998,102.2083,102.047,102.064,59191.0
2018-01-26 10:30:00,120.24,120.51,120.24,120.37,97130.0,102.064,102.2932,102.064,102.1743,97130.0
2018-01-26 11:00:00,120.38,120.42,120.31,120.38,41755.0,102.1828,102.2168,102.1234,102.1828,41755.0
2018-01-26 11:30:00,120.4,120.47,120.34,120.37,45013.0,102.1998,102.2592,102.1489,102.1743,45013.0
2018-01-26 12:00:00,120.42,120.54,120.38,120.54,25025.0,102.2168,102.3186,102.1828,102.3186,25025.0
2018-01-26 12:30:00,120.53,120.68,120.48,120.64,54295.0,102.3101,102.4375,102.2677,102.4035,54295.0
2018-01-26 13:00:00,120.67,120.75,120.63,120.69,105815.0,102.429,102.4969,102.395,102.4459,105815.0
2018-01-26 13:30:00,120.67,120.75,120.66,120.73,45879.0,102.429,102.4969,102.4205,102.4799,45879.0
2018-01-26 14:00:00,120.7,120.74,120.6,120.63,52542.0,102.4544,102.4884,102.3695,102.395,52542.0
2018-01-26 14:30:00,120.62,120.74,120.6,120.71,58517.0,102.3865,102.4884,102.3695,102.4629,58517.0
2018-01-26 15:00:00,120.7,120.91,120.69,120.87,79801.0,102.4544,102.6327,102.4459,102.5987,79801.0
2018-01-26 15:30:00,120.87,121.12,120.83,121.12,198283.0,102.5987,102.8109,102.5648,102.8109,198283.0
2018-01-29 09:30:00,120.84,121.07,120.66,121.0,283166.0,102.5733,102.7685,102.4205,102.7091,283166.0
2018-01-29 10:00:00,121.02,121.02,120.77,120.91,51213.0,102.7261,102.7261,102.5139,102.6327,51213.0
2018-01-29 10:30:00,120.9,120.91,120.54,120.67,37035.0,102.6242,102.6327,102.3186,102.429,37035.0
2018-01-29 11:00:00,120.68,120.77,120.54,120.71,72186.0,102.4375,102.5139,102.3186,102.4629,72186.0
2018-01-29 11:30:00,120.72,120.91,120.67,120.75,54173.0,102.4714,102.6327,102.429,102.4969,54173.0
2018-01-29 12:00:00,120.68,120.86,120.64,120.81,27681.0,102.4375,102.5902,102.4035,102.5478,27681.0
2018-01-29 12:30:00,120.81,120.94,120.72,120.91,34929.0,102.5478,102.6582,102.4714,102.6327,34929.0
2018-01-29 13:00:00,120.9,120.99,120.88,120.93,76247.0,102.6242,102.7006,102.6072,102.6497,76247.0
2018-01-29 13:30:00,120.88,120.9,120.82,120.87,34088.0,102.6072,102.6242,102.5563,102.5987,34088.0
2018-01-29 14:00:00,120.86,120.95,120.81,120.84,104554.0,102.5902,102.6666,102.5478,102.5733,104554.0
2018-01-29 14:30:00,120.84,120.86,120.7,120.81,93639.0,102.5733,102.5902,102.4544,102.5478,93639.0
2018-01-29 15:00:00,120.82,120.85,120.62,120.63,135357.0,102.5563,102.5818,102.3865,102.395,135357.0
2018-01-29 15:30:00,120.61,120.68,120.32,120.35,276776.0,102.378,102.4375,102.1319,102.1573,276776.0
2018-01-30 09:30:00,119.53,120.03,119.32,119.43,316141.0,101.4613,101.8857,101.283,101.3764,316141.0
2018-01-30 10:00:00,119.38,119.44,119.04,119.3,90777.0,101.334,101.3849,101.0454,101.2661,90777.0
2018-01-30 10:30:00,119.35,119.58,119.28,119.47,67265.0,101.3085,101.5037,101.2491,101.4104,67265.0
2018-01-30 11:00:00,119.47,119.55,119.18,119.19,105756.0,101.4104,101.4783,101.1642,101.1727,105756.0
2018-01-30 11:30:00,119.22,119.44,119.13,119.13,89745.0,101.1982,101.3849,101.1218,101.1218,89745.0
2018-01-30 12:00:00,119.15,119.19,119.06,119.06,36310.0,101.1387,101.1727,101.0623,101.0623,36310.0
2018-01-30 12:30:00,119.07,119.17,119.01,119.1,37727.0,101.0708,101.1557,101.0199,101.0963,37727.0
2018-01-30 13:00:00,119.09,119.13,118.96,118.99,73663.0,101.0878,101.1218,100.9775,101.0029,73663.0
2018-01-30 13:30:00,118.97,119.27,118.96,119.26,49155.0,100.9859,101.2406,100.9775,101.2321,49155.0
2018-01-30 14:00:00,119.24,119.38,119.16,119.21,50298.0,101.2151,101.334,101.1472,101.1897,50298.0
2018-01-30 14:30:00,119.2,119.2,119.0,119.06,48560.0,101.1812,101.1812,101.0114,101.0623,48560.0
2018-01-30 15:00:00,119.04,119.21,119.0,119.16,107955.0,101.0454,101.1897,101.0114,101.1472,107955.0
2018-01-30 15:30:00,119.17,119.32,118.94,118.95,221412.0,101.1557,101.283,100.9605,100.969,221412.0
2018-01-31 09:30:00,119.2,119.38,119.11,119.18,95224.0,101.1812,101.334,101.1048,101.1642,95224.0
2018-01-31 10:00:00,119.18,119.32,119.02,119.14,26937.0,101.1642,101.283,101.0284,101.1302,26937.0
2018-01-31 10:30:00,119.16,119.16,118.84,118.95,61234.0,101.1472,101.1472,100.8756,100.969,61234.0
2018-01-31 11:00:00,118.96,118.97,118.79,118.81,44492.0,100.9775,100.9859,100.8332,100.8501,44492.0
2018-01-31 11:30:00,118.8,118.96,118.8,118.85,27586.0,100.8416,100.9775,100.8416,100.8841,27586.0
2018-01-31 12:00:00,118.86,118.95,118.81,118.91,26457.0,100.8926,100.969,100.8501,100.935,26457.0
2018-01-31 12:30:00,118.9,118.99,118.86,118.94,22942.0,100.9265,101.0029,100.8926,100.9605,22942.0
2018-01-31 13:00:00,118.94,119.05,118.92,118.98,29577.0,100.9605,101.0539,100.9435,100.9944,29577.0
2018-01-31 13:30:00,119.0,119.08,118.98,118.99,43681.0,101.0114,101.0793,100.9944,101.0029,43681.0
2018-01-31 14:00:00,119.0,119.18,118.65,118.68,88926.0,101.0114,101.1642,100.7143,100.7398,88926.0
2018-01-31 14:30:00,118.69,118.71,118.3,118.55,103288.0,100.7483,100.7652,100.4172,100.6294,103288.0
2018-01-31 15:00:00,118.54,118.7,118.37,118.7,122453.0,100.6209,100.7568,100.4766,100.7568,122453.0
2018-01-31 15:30:00,118.7,119.13,118.68,118.83,154931.0,100.7568,101.1218,100.7398,100.8671,154931.0
2018-02-01 09:30:00,118.48,118.85,118.43,118.77,190705.0,100.57,100.8841,100.5276,100.8162,190705.0
2018-02-01 10:00:00,118.77,118.89,118.64,118.68,80678.0,100.8162,100.918,100.7058,100.7398,80678.0
2018-02-01 10:30:00,118.68,118.68,118.42,118.51,106313.0,100.7398,100.7398,100.5191,100.5955,106313.0
2018-02-01 11:00:00,118.51,118.73,118.51,118.65,44386.0,100.5955,100.7822,100.5955,100.7143,44386.0
2018-02-01 11:30:00,118.72,119.27,118.6,119.26,611307.0,100.7737,101.2406,100.6719,101.2321,611307.0
2018-02-01 12:00:00,119.26,119.31,119.13,119.13,52345.0,101.2321,101.2746,101.1218,101.1218,52345.0
2018-02-01 12:30:00,119.18,119.23,119.12,119.13,19757.0,101.1642,101.2066,101.1133,101.1218,19757.0
2018-02-01 13:00:00,119.14,119.29,119.12,119.29,11762.0,101.1302,101.2576,101.1133,101.2576,11762.0
2018-02-01 13:30:00,119.23,119.23,118.94,119.01,114624.0,101.2066,101.2066,100.9605,101.0199,114624.0
2018-02-01 14:00:00,119.0,119.06,118.67,118.93,93779.0,101.0114,101.0623,100.7313,100.952,93779.0
2018-02-01 14:30:00,118.92,119.08,118.85,119.08,95495.0,100.9435,101.0793,100.8841,101.0793,95495.0
2018-02-01 15:00:00,119.05,119.1,118.76,118.76,62681.0,101.0539,101.0963,100.8077,100.8077,62681.0
2018-02-01 15:30:00,118.76,119.03,118.63,118.98,202588.0,100.8077,101.0369,100.6973,100.9944,202588.0
2018-02-02 09:30:00,118.18,118.3,117.84,117.89,107795.0,100.3154,100.4172,100.0268,100.0692,107795.0
2018-02-02 10:00:00,117.82,117.88,117.59,117.83,140787.0,100.0098,100.0607,99.8146,100.0183,140787.0
2018-02-02 10:30:00,117.85,117.93,117.71,117.77,82829.0,100.0353,100.1032,99.9164,99.9673,82829.0
2018-02-02 11:00:00,117.78,117.87,117.61,117.66,58631.0,99.9758,100.0522,99.8315,99.874,58631.0
2018-02-02 11:30:00,117.67,117.72,117.4,117.41,78120.0,99.8825,99.9249,99.6533,99.6618,78120.0
2018-02-02 12:00:00,117.35,117.6,117.34,117.59,52390.0,99.6108,99.823,99.6023,99.8146,52390.0
2018-02-02 12:30:00,117.57,117.57,117.36,117.36,26183.0,99.7976,99.7976,99.6193,99.6193,26183.0
2018-02-02 13:00:00,117.35,117.37,117.14,117.24,99247.0,99.6108,99.6278,99.4326,99.5175,99247.0
2018-02-02 13:30:00,117.27,117.34,117.02,117.09,76409.0,99.5429,99.6023,99.3307,99.3901,76409.0
2018-02-02 14:00:00,117.09,117.09,116.58,116.62,262251.0,99.3901,99.3901,98.9572,98.9912,262251.0
2018-02-02 14:30:00,116.61,116.83,116.4,116.47,152949.0,98.9827,99.1694,98.8044,98.8639,152949.0
2018-02-02 15:00:00,116.42,116.66,116.19,116.56,168014.0,98.8214,99.0251,98.6262,98.9403,168014.0
2018-02-02 15:30:00,116.5,116.64,116.16,116.23,167868.0,98.8893,99.0082,98.6007,98.6601,167868.0
2018-02-05 09:30:00,115.23,115.68,115.11,115.27,163961.0,97.8113,98.1933,97.7094,97.8453,163961.0
2018-02-05 10:00:00,115.27,115.87,115.2,115.86,130717.0,97.8453,98.3546,97.7858,98.3461,130717.0
2018-02-05 10:30:00,115.83,115.99,115.62,115.91,98390.0,98.3206,98.4564,98.1423,98.3885,98390.0
2018-02-05 11:00:00,115.9,116.0,115.65,115.68,63559.0,98.38,98.4649,98.1678,98.1933,63559.0
2018-02-05 11:30:00,115.67,115.67,115.39,115.52,94438.0,98.1848,98.1848,97.9471,98.0575,94438.0
2018-02-05 12:00:00,115.5,115.52,114.8,114.9,143631.0,98.0405,98.0575,97.4463,97.5312,143631.0
2018-02-05 12:30:00,114.91,115.16,114.85,114.85,40902.0,97.5397,97.7519,97.4887,97.4887,40902.0
2018-02-05 13:00:00,114.78,114.79,113.93,114.1,166902.0,97.4293,97.4378,96.7078,96.8521,166902.0
2018-02-05 13:30:00,114.14,114.57,113.96,114.57,161224.0,96.8861,97.2511,96.7333,97.2511,161224.0
2018-02-05 14:00:00,114.5,114.5,113.82,113.9,142859.0,97.1917,97.1917,96.6144,96.6824,142859.0
2018-02-05 14:30:00,113.88,113.88,112.87,112.9,256391.0,96.6654,96.6654,95.8081,95.8335,256391.0
2018-02-05 15:00:00,112.93,113.25,110.9,113.16,303208.0,95.859,96.1306,94.1358,96.0542,303208.0
2018-02-05 15:30:00,113.22,113.25,111.25,111.26,332010.0,96.1051,96.1306,94.4329,94.4414,332010.0
2018-02-06 09:30:00,109.58,112.59,108.62,111.73,208026.0,93.0154,95.5704,92.2005,94.8404,208026.0
2018-02-06 10:00:00,111.9,112.61,110.65,110.91,141648.0,94.9847,95.5874,93.9236,94.1443,141648.0
2018-02-06 10:30:00,110.85,111.44,110.19,111.0,89528.0,94.0934,94.5942,93.5332,94.2207,89528.0
2018-02-06 11:00:00,110.99,111.13,110.29,110.46,92081.0,94.2122,94.3311,93.6181,93.7624,92081.0
2018-02-06 11:30:00,110.44,110.98,110.05,110.62,125702.0,93.7454,94.2038,93.4143,93.8982,125702.0
2018-02-06 12:00:00,110.66,111.49,110.63,111.43,184962.0,93.9321,94.6367,93.9067,94.5857,184962.0
2018-02-06 12:30:00,111.44,111.87,110.98,111.18,150013.0,94.5942,94.9592,94.2038,94.3735,150013.0
2018-02-06 13:00:00,111.11,111.2,110.6,110.96,117801.0,94.3141,94.3905,93.8812,94.1868,117801.0
2018-02-06 13:30:00,110.92,110.93,110.23,110.3,148010.0,94.1528,94.1613,93.5671,93.6265,148010.0
2018-02-06 14:00:00,110.28,110.56,110.07,110.25,160404.0,93.6096,93.8472,93.4313,93.5841,160404.0
2018-02-06 14:30:00,110.25,111.85,110.19,111.85,158239.0,93.5841,94.9422,93.5332,94.9422,158239.0
2018-02-06 15:00:00,111.94,112.93,111.89,112.46,160624.0,95.0186,95.859,94.9762,95.46,160624.0
2018-02-06 15:30:00,112.46,113.11,112.17,112.88,297509.0,95.46,96.0118,95.2139,95.8165,297509.0
2018-02-07 09:30:00,112.75,113.71,112.48,113.55,384112.0,95.7062,96.5211,95.477,96.3853,384112.0
2018-02-07 10:00:00,113.53,114.11,113.37,113.76,273950.0,96.3683,96.8606,96.2325,96.5635,273950.0
2018-02-07 10:30:00,113.75,113.95,113.47,113.89,151377.0,96.555,96.7248,96.3174,96.6739,151377.0
2018-02-07 11:00:00,113.89,114.38,113.81,113.87,90429.0,96.6739,97.0898,96.606,96.6569,90429.0
2018-02-07 11:30:00,113.87,114.09,113.68,114.08,101293.0,96.6569,96.8436,96.4956,96.8351,101293.0
2018-02-07 12:00:00,114.01,114.14,113.78,113.99,75317.0,96.7757,96.8861,96.5805,96.7587,75317.0
2018-02-07 12:30:00,113.99,113.99,113.56,113.6,84491.0,96.7587,96.7587,96.3937,96.4277,84491.0
2018-02-07 13:00:00,113.61,113.82,112.88,113.22,341462.0,96.4362,96.6144,95.8165,96.1051,341462.0
2018-02-07 13:30:00,113.1,113.62,113.03,113.34,74752.0,96.0033,96.4447,95.9439,96.207,74752.0
2018-02-07 14:00:00,113.3,113.48,112.89,113.48,143945.0,96.1731,96.3258,95.825,96.3258,143945.0
2018-02-07 14:30:00,113.46,113.52,112.73,113.18,65101.0,96.3089,96.3598,95.6892,96.0712,65101.0
2018-02-07 15:00:00,113.18,113.77,113.13,113.64,106136.0,96.0712,96.572,96.0287,96.4617,106136.0
2018-02-07 15:30:00,113.64,113.81,112.57,112.57,280311.0,96.4617,96.606,95.5534,95.5534,280311.0
2018-02-08 09:30:00,112.69,112.69,111.96,112.28,118350.0,95.6553,95.6553,95.0356,95.3072,118350.0
2018-02-08 10:00:00,112.15,112.48,111.83,111.84,95506.0,95.1969,95.477,94.9253,94.9338,95506.0
2018-02-08 10:30:00,111.83,112.13,111.41,111.58,123352.0,94.9253,95.1799,94.5688,94.7131,123352.0
2018-02-08 11:00:00,111.52,111.86,111.09,111.19,133030.0,94.6621,94.9507,94.2971,94.382,133030.0
2018-02-08 11:30:00,111.2,111.79,111.08,111.4,96412.0,94.3905,94.8913,94.2886,94.5603,96412.0
2018-02-08 12:00:00,111.37,111.49,110.65,110.69,103484.0,94.5348,94.6367,93.9236,93.9576,103484.0
2018-02-08 12:30:00,110.83,111.23,110.08,110.42,146335.0,94.0764,94.416,93.4398,93.7284,146335.0
2018-02-08 13:00:00,110.34,111.03,110.23,110.48,175753.0,93.6605,94.2462,93.5671,93.7793,175753.0
2018-02-08 13:30:00,110.48,111.43,110.42,111.29,148594.0,93.7793,94.5857,93.7284,94.4669,148594.0
2018-02-08 14:00:00,111.2,111.36,110.78,110.89,118128.0,94.3905,94.5263,94.034,94.1274,118128.0
2018-02-08 14:30:00,110.83,110.91,110.32,110.5,118015.0,94.0764,94.1443,93.6435,93.7963,118015.0
2018-02-08 15:00:00,110.55,110.81,110.06,110.35,187121.0,93.8388,94.0594,93.4228,93.669,187121.0
2018-02-08 15:30:00,110.34,110.52,108.69,108.71,313201.0,93.6605,93.8133,92.2599,92.2769,313201.0
2018-02-09 09:30:00,109.99,110.21,109.26,109.79,190146.0,93.3634,93.5501,92.7438,93.1936,190146.0
2018-02-09 10:00:00,109.79,109.89,109.38,109.46,149742.0,93.1936,93.2785,92.8456,92.9135,149742.0
2018-02-09 10:30:00,109.45,109.52,108.13,108.86,220101.0,92.905,92.9645,91.7846,92.4042,220101.0
2018-02-09 11:00:00,108.85,109.31,108.53,108.68,155928.0,92.3957,92.7862,92.1241,92.2514,155928.0
2018-02-09 11:30:00,108.7,109.07,108.14,108.15,275815.0,92.2684,92.5825,91.7931,91.8015,275815.0
2018-02-09 12:00:00,108.18,108.27,107.45,107.47,140344.0,91.827,91.9034,91.2074,91.2243,140344.0
2018-02-09 12:30:00,107.59,108.11,107.22,108.07,110313.0,91.3262,91.7676,91.0121,91.7336,110313.0
2018-02-09 13:00:00,107.91,107.91,107.05,107.2,160028.0,91.5978,91.5978,90.8678,90.9952,160028.0
2018-02-09 13:30:00,107.16,108.27,106.79,107.81,240615.0,90.9612,91.9034,90.6471,91.5129,240615.0
2018-02-09 14:00:00,107.8,109.76,107.79,109.01,235821.0,91.5045,93.1682,91.496,92.5315,235821.0
2018-02-09 14:30:00,109.06,109.29,108.66,108.77,138603.0,92.574,92.7692,92.2345,92.3278,138603.0
2018-02-09 15:00:00,108.73,109.26,108.02,109.01,194131.0,92.2939,92.7438,91.6912,92.5315,194131.0
2018-02-09 15:30:00,109.05,110.87,109.0,110.06,444771.0,92.5655,94.1104,92.5231,93.4228,444771.0
2018-02-12 09:30:00,110.93,111.64,110.86,110.91,100801.0,94.1613,94.764,94.1019,94.1443,100801.0
2018-02-12 10:00:00,110.98,111.22,110.16,110.47,233763.0,94.2038,94.4075,93.5077,93.7708,233763.0
2018-02-12 10:30:00,110.45,110.81,110.25,110.71,99593.0,93.7539,94.0594,93.5841,93.9746,99593.0
2018-02-12 11:00:00,110.71,110.88,110.44,110.77,115655.0,93.9746,94.1189,93.7454,94.0255,115655.0
2018-02-12 11:30:00,110.78,111.17,110.55,111.15,119665.0,94.034,94.365,93.8388,94.3481,119665.0
2018-02-12 12:00:00,111.18,111.66,111.1,111.55,77980.0,94.3735,94.781,94.3056,94.6876,77980.0
2018-02-12 12:30:00,111.5,111.57,111.35,111.46,46534.0,94.6451,94.7046,94.5178,94.6112,46534.0
2018-02-12 13:00:00,111.48,111.59,111.34,111.5,63337.0,94.6282,94.7215,94.5093,94.6451,63337.0
2018-02-12 13:30:00,111.53,112.01,111.38,111.86,62861.0,94.6706,95.0781,94.5433,94.9507,62861.0
2018-02-12 14:00:00,111.92,111.92,111.57,111.82,33505.0,95.0017,95.0017,94.7046,94.9168,33505.0
2018-02-12 14:30:00,111.81,111.94,111.49,111.63,63548.0,94.9083,95.0186,94.6367,94.7555,63548.0
2018-02-12 15:00:00,111.67,112.06,111.63,111.82,94013.0,94.7894,95.1205,94.7555,94.9168,94013.0
2018-02-12 15:30:00,111.83,111.91,110.99,111.36,216414.0,94.9253,94.9932,94.2122,94.5263,216414.0
2018-02-13 09:30:00,110.91,111.09,110.53,110.74,104737.0,94.1443,94.2971,93.8218,94.0,104737.0
2018-02-13 10:00:00,110.78,111.03,110.65,110.82,101684.0,94.034,94.2462,93.9236,94.0679,101684.0
2018-02-13 10:30:00,110.82,111.17,110.65,111.09,97935.0,94.0679,94.365,93.9236,94.2971,97935.0
2018-02-13 11:00:00,111.05,111.22,110.83,110.97,67651.0,94.2632,94.4075,94.0764,94.1953,67651.0
2018-02-13 11:30:00,111.02,111.21,110.88,111.18,59505.0,94.2377,94.399,94.1189,94.3735,59505.0
2018-02-13 12:00:00,111.12,111.26,111.05,111.09,74739.0,94.3226,94.4414,94.2632,94.2971,74739.0
2018-02-13 12:30:00,111.11,111.21,110.98,111.06,27250.0,94.3141,94.399,94.2038,94.2717,27250.0
2018-02-13 13:00:00,111.08,111.61,111.04,111.54,74969.0,94.2886,94.7385,94.2547,94.6791,74969.0
2018-02-13 13:30:00,111.51,111.7,111.47,111.6,42143.0,94.6536,94.8149,94.6197,94.73,42143.0
2018-02-13 14:00:00,111.59,111.8,111.54,111.61,37997.0,94.7215,94.8998,94.6791,94.7385,37997.0
2018-02-13 14:30:00,111.58,111.71,111.46,111.71,45346.0,94.7131,94.8234,94.6112,94.8234,45346.0
2018-02-13 15:00:00,111.68,111.73,111.51,111.72,56662.0,94.7979,94.8404,94.6536,94.8319,56662.0
2018-02-13 15:30:00,111.71,111.85,111.52,111.59,86856.0,94.8234,94.9422,94.6621,94.7215,86856.0
2018-02-14 09:30:00,111.11,111.51,110.91,111.1,146082.0,94.3141,94.6536,94.1443,94.3056,146082.0
2018-02-14 10:00:00,111.2,111.96,111.07,111.73,204340.0,94.3905,95.0356,94.2801,94.8404,204340.0
2018-02-14 10:30:00,111.87,112.11,111.68,111.92,78116.0,94.9592,95.1629,94.7979,95.0017,78116.0
2018-02-14 11:00:00,112.0,112.14,111.73,112.08,66629.0,95.0696,95.1884,94.8404,95.1375,66629.0
2018-02-14 11:30:00,112.08,112.2,111.82,111.87,72040.0,95.1375,95.2393,94.9168,94.9592,72040.0
2018-02-14 12:00:00,111.91,112.2,111.82,112.16,63228.0,94.9932,95.2393,94.9168,95.2054,63228.0
2018-02-14 12:30:00,112.13,112.41,112.07,112.37,26456.0,95.1799,95.4176,95.129,95.3836,26456.0
2018-02-14 13:00:00,112.39,112.87,112.39,112.71,30423.0,95.4006,95.8081,95.4006,95.6722,30423.0
2018-02-14 13:30:00,112.73,112.89,112.69,112.84,44284.0,95.6892,95.825,95.6553,95.7826,44284.0
2018-02-14 14:00:00,112.83,112.96,112.55,112.55,63754.0,95.7741,95.8844,95.5364,95.5364,63754.0
2018-02-14 14:30:00,112.56,112.91,112.51,112.89,60350.0,95.5449,95.842,95.5025,95.825,60350.0
2018-02-14 15:00:00,112.88,113.13,112.88,112.99,116862.0,95.8165,96.0287,95.8165,95.9099,116862.0
2018-02-14 15:30:00,112.91,113.11,112.83,112.98,119360.0,95.842,96.0118,95.7741,95.9014,119360.0
2018-02-15 09:30:00,113.68,113.71,113.36,113.48,183112.0,96.4956,96.5211,96.224,96.3258,183112.0
2018-02-15 10:00:00,113.55,113.61,113.14,113.32,80370.0,96.3853,96.4362,96.0372,96.19,80370.0
2018-02-15 10:30:00,113.29,113.33,112.71,112.74,90454.0,96.1646,96.1985,95.6722,95.6977,90454.0
2018-02-15 11:00:00,112.72,113.12,112.53,113.1,78346.0,95.6807,96.0203,95.5194,96.0033,78346.0
2018-02-15 11:30:00,113.11,113.25,112.91,113.15,52284.0,96.0118,96.1306,95.842,96.0457,52284.0
2018-02-15 12:00:00,113.21,113.3,113.04,113.23,42114.0,96.0967,96.1731,95.9524,96.1136,42114.0
2018-02-15 12:30:00,113.23,113.32,113.22,113.31,26764.0,96.1136,96.19,96.1051,96.1815,26764.0
2018-02-15 13:00:00,113.3,113.56,113.3,113.37,57941.0,96.1731,96.3937,96.1731,96.2325,57941.0
2018-02-15 13:30:00,113.37,113.53,113.24,113.48,60447.0,96.2325,96.3683,96.1221,96.3258,60447.0
2018-02-15 14:00:00,113.47,113.7,113.45,113.7,58653.0,96.3174,96.5126,96.3004,96.5126,58653.0
2018-02-15 14:30:00,113.68,113.79,113.65,113.71,36021.0,96.4956,96.589,96.4701,96.5211,36021.0
2018-02-15 15:00:00,113.72,113.94,113.71,113.75,55122.0,96.5296,96.7163,96.5211,96.555,55122.0
2018-02-15 15:30:00,113.75,114.02,113.53,114.02,138788.0,96.555,96.7842,96.3683,96.7842,138788.0
2018-02-16 09:30:00,113.73,114.08,113.73,113.83,68913.0,96.538,96.8351,96.538,96.6229,68913.0
2018-02-16 10:00:00,113.84,114.14,113.73,114.14,23794.0,96.6314,96.8861,96.538,96.8861,23794.0
2018-02-16 10:30:00,114.12,114.36,114.12,114.24,73885.0,96.8691,97.0728,96.8691,96.971,73885.0
2018-02-16 11:00:00,114.31,114.64,114.28,114.5,53394.0,97.0304,97.3105,97.0049,97.1917,53394.0
2018-02-16 11:30:00,114.54,114.81,114.5,114.76,29704.0,97.2256,97.4548,97.1917,97.4123,29704.0
2018-02-16 12:00:00,114.76,114.81,114.7,114.76,20669.0,97.4123,97.4548,97.3614,97.4123,20669.0
2018-02-16 12:30:00,114.79,115.04,114.48,114.67,51103.0,97.4378,97.65,97.1747,97.336,51103.0
2018-02-16 13:00:00,114.69,114.78,114.26,114.27,46457.0,97.3529,97.4293,96.9879,96.9964,46457.0
2018-02-16 13:30:00,114.26,114.6,114.09,114.41,53559.0,96.9879,97.2765,96.8436,97.1153,53559.0
2018-02-16 14:00:00,114.4,114.54,113.92,114.17,99583.0,97.1068,97.2256,96.6993,96.9115,99583.0
2018-02-16 14:30:00,114.12,114.44,114.03,114.44,53416.0,96.8691,97.1407,96.7927,97.1407,53416.0
2018-02-16 15:00:00,114.43,114.58,114.35,114.44,85007.0,97.1322,97.2596,97.0643,97.1407,85007.0
2018-02-16 15:30:00,114.43,114.57,114.12,114.15,132593.0,97.1322,97.2511,96.8691,96.8946,132593.0
2018-02-20 09:30:00,113.63,113.92,113.45,113.5,101170.0,96.4532,96.6993,96.3004,96.3428,101170.0
2018-02-20 10:00:00,113.52,113.57,113.29,113.41,56095.0,96.3598,96.4022,96.1646,96.2664,56095.0
2018-02-20 10:30:00,113.39,113.41,113.15,113.19,21264.0,96.2494,96.2664,96.0457,96.0797,21264.0
2018-02-20 11:00:00,113.19,113.69,113.15,113.69,24300.0,96.0797,96.5041,96.0457,96.5041,24300.0
2018-02-20 11:30:00,113.71,113.86,113.62,113.85,17071.0,96.5211,96.6484,96.4447,96.6399,17071.0
2018-02-20 12:00:00,113.88,113.88,113.74,113.74,6304.0,96.6654,96.6654,96.5465,96.5465,6304.0
2018-02-20 12:30:00,113.78,113.8,113.67,113.78,5896.0,96.5805,96.5975,96.4871,96.5805,5896.0
2018-02-20 13:00:00,113.73,113.77,113.35,113.36,23861.0,96.538,96.572,96.2155,96.224,23861.0
2018-02-20 13:30:00,113.38,113.56,113.34,113.53,26584.0,96.241,96.3937,96.207,96.3683,26584.0
2018-02-20 14:00:00,113.52,113.52,113.17,113.23,29804.0,96.3598,96.3598,96.0627,96.1136,29804.0
2018-02-20 14:30:00,113.22,113.4,113.11,113.12,37783.0,96.1051,96.2579,96.0118,96.0203,37783.0
2018-02-20 15:00:00,113.11,113.3,112.69,112.93,114869.0,96.0118,96.1731,95.6553,95.859,114869.0
2018-02-20 15:30:00,112.96,113.23,112.83,113.02,107264.0,95.8844,96.1136,95.7741,95.9354,107264.0
2018-02-21 09:30:00,113.1,113.56,112.9,113.45,72372.0,96.0033,96.3937,95.8335,96.3004,72372.0
2018-02-21 10:00:00,113.46,113.51,113.26,113.38,27514.0,96.3089,96.3513,96.1391,96.241,27514.0
2018-02-21 10:30:00,113.44,113.68,113.42,113.64,15938.0,96.2919,96.4956,96.2749,96.4617,15938.0
2018-02-21 11:00:00,113.63,113.65,113.44,113.63,26484.0,96.4532,96.4701,96.2919,96.4532,26484.0
2018-02-21 11:30:00,113.62,113.71,113.48,113.51,13072.0,96.4447,96.5211,96.3258,96.3513,13072.0
2018-02-21 12:00:00,113.52,113.55,113.32,113.38,18433.0,96.3598,96.3853,96.19,96.241,18433.0
2018-02-21 12:30:00,113.39,113.66,113.37,113.64,25033.0,96.2494,96.4786,96.2325,96.4617,25033.0
2018-02-21 13:00:00,113.64,113.66,113.51,113.57,47478.0,96.4617,96.4786,96.3513,96.4022,47478.0
2018-02-21 13:30:00,113.6,113.65,113.45,113.59,9916.0,96.4277,96.4701,96.3004,96.4192,9916.0
2018-02-21 14:00:00,113.52,114.12,113.52,113.86,55003.0,96.3598,96.8691,96.3598,96.6484,55003.0
2018-02-21 14:30:00,113.9,113.94,113.4,113.53,93405.0,96.6824,96.7163,96.2579,96.3683,93405.0
2018-02-21 15:00:00,113.54,113.54,112.85,113.22,138520.0,96.3768,96.3768,95.7911,96.1051,138520.0
2018-02-21 15:30:00,113.17,113.34,112.24,112.25,146841.0,96.0627,96.207,95.2733,95.2818,146841.0
2018-02-22 09:30:00,112.62,113.18,112.61,112.8,118764.0,95.5958,96.0712,95.5874,95.7486,118764.0
2018-02-22 10:00:00,112.82,113.05,112.67,112.92,89879.0,95.7656,95.9608,95.6383,95.8505,89879.0
2018-02-22 10:30:00,112.95,113.18,112.82,112.96,258258.0,95.876,96.0712,95.7656,95.8844,258258.0
2018-02-22 11:00:00,112.99,113.43,112.96,113.43,32170.0,95.9099,96.2834,95.8844,96.2834,32170.0
2018-02-22 11:30:00,113.43,113.59,113.32,113.52,15830.0,96.2834,96.4192,96.19,96.3598,15830.0
2018-02-22 12:00:00,113.56,113.62,113.45,113.51,17837.0,96.3937,96.4447,96.3004,96.3513,17837.0
2018-02-22 12:30:00,113.42,113.48,113.05,113.17,67043.0,96.2749,96.3258,95.9608,96.0627,67043.0
2018-02-22 13:00:00,113.15,113.3,112.86,113.04,79567.0,96.0457,96.1731,95.7996,95.9524,79567.0
2018-02-22 13:30:00,113.04,113.04,112.69,112.86,39710.0,95.9524,95.9524,95.6553,95.7996,39710.0
2018-02-22 14:00:00,112.87,113.05,112.81,113.04,22063.0,95.8081,95.9608,95.7571,95.9524,22063.0
2018-02-22 14:30:00,113.01,113.07,112.37,112.38,93591.0,95.9269,95.9778,95.3836,95.3921,93591.0
2018-02-22 15:00:00,112.4,112.64,112.28,112.48,55877.0,95.4091,95.6128,95.3072,95.477,55877.0
2018-02-22 15:30:00,112.52,112.59,112.08,112.32,155049.0,95.511,95.5704,95.1375,95.3412,155049.0
2018-02-23 09:30:00,112.86,113.09,112.77,112.88,93852.0,95.7996,95.9948,95.7232,95.8165,93852.0
2018-02-23 10:00:00,112.97,113.07,112.74,112.75,67208.0,95.8929,95.9778,95.6977,95.7062,67208.0
2018-02-23 10:30:00,112.8,113.06,112.76,112.92,27868.0,95.7486,95.9693,95.7147,95.8505,27868.0
2018-02-23 11:00:00,112.93,113.09,112.87,113.06,53834.0,95.859,95.9948,95.8081,95.9693,53834.0
2018-02-23 11:30:00,113.08,113.38,113.06,113.35,40299.0,95.9863,96.241,95.9693,96.2155,40299.0
2018-02-23 12:00:00,113.36,113.41,113.15,113.15,19073.0,96.224,96.2664,96.0457,96.0457,19073.0
2018-02-23 12:30:00,113.16,113.24,113.1,113.23,27228.0,96.0542,96.1221,96.0033,96.1136,27228.0
2018-02-23 13:00:00,113.21,113.21,113.07,113.18,16233.0,96.0967,96.0967,95.9778,96.0712,16233.0
2018-02-23 13:30:00,113.18,113.31,113.17,113.29,23021.0,96.0712,96.1815,96.0627,96.1646,23021.0
2018-02-23 14:00:00,113.31,113.33,113.11,113.29,37020.0,96.1815,96.1985,96.0118,96.1646,37020.0
2018-02-23 14:30:00,113.28,113.64,113.21,113.57,37591.0,96.1561,96.4617,96.0967,96.4022,37591.0
2018-02-23 15:00:00,113.58,113.88,113.58,113.82,33041.0,96.4107,96.6654,96.4107,96.6144,33041.0
2018-02-23 15:30:00,113.84,114.06,113.72,114.06,126647.0,96.6314,96.8182,96.5296,96.8182,126647.0
2018-02-26 09:30:00,114.6,114.77,114.41,114.48,78955.0,97.2765,97.4208,97.1153,97.1747,78955.0
2018-02-26 10:00:00,114.47,114.55,114.22,114.23,37801.0,97.1662,97.2341,96.954,96.9625,37801.0
2018-02-26 10:30:00,114.24,114.43,114.15,114.29,27393.0,96.971,97.1322,96.8946,97.0134,27393.0
2018-02-26 11:00:00,114.3,114.67,114.23,114.67,26760.0,97.0219,97.336,96.9625,97.336,26760.0
2018-02-26 11:30:00,114.68,114.68,114.52,114.61,21042.0,97.3444,97.3444,97.2086,97.285,21042.0
2018-02-26 12:00:00,114.63,114.92,114.62,114.91,20186.0,97.302,97.5482,97.2935,97.5397,20186.0
2018-02-26 12:30:00,114.91,115.06,114.78,115.03,27384.0,97.5397,97.667,97.4293,97.6415,27384.0
2018-02-26 13:00:00,115.04,115.11,114.99,115.11,27030.0,97.65,97.7094,97.6076,97.7094,27030.0
2018-02-26 13:30:00,115.11,115.13,115.03,115.12,48139.0,97.7094,97.7264,97.6415,97.7179,48139.0
2018-02-26 14:00:00,115.12,115.18,115.06,115.06,42539.0,97.7179,97.7689,97.667,97.667,42539.0
2018-02-26 14:30:00,115.07,115.12,114.94,115.07,55489.0,97.6755,97.7179,97.5651,97.6755,55489.0
2018-02-26 15:00:00,115.06,115.37,115.04,115.36,88567.0,97.667,97.9301,97.65,97.9217,88567.0
2018-02-26 15:30:00,115.34,115.41,115.15,115.35,174010.0,97.9047,97.9641,97.7434,97.9132,174010.0
2018-02-27 09:30:00,115.41,115.64,115.32,115.43,81873.0,97.9641,98.1593,97.8877,97.9811,81873.0
2018-02-27 10:00:00,115.42,115.84,115.4,115.69,29744.0,97.9726,98.3291,97.9556,98.2018,29744.0
2018-02-27 10:30:00,115.7,115.7,114.85,115.03,105688.0,98.2103,98.2103,97.4887,97.6415,105688.0
2018-02-27 11:00:00,114.93,115.34,114.9,114.97,59471.0,97.5567,97.9047,97.5312,97.5906,59471.0
2018-02-27 11:30:00,114.96,115.13,114.7,114.72,72533.0,97.5821,97.7264,97.3614,97.3784,72533.0
2018-02-27 12:00:00,114.71,114.86,114.47,114.7,54911.0,97.3699,97.4972,97.1662,97.3614,54911.0
2018-02-27 12:30:00,114.67,115.05,114.66,115.04,42301.0,97.336,97.6585,97.3275,97.65,42301.0
2018-02-27 13:00:00,115.04,115.09,114.91,114.93,27499.0,97.65,97.6925,97.5397,97.5567,27499.0
2018-02-27 13:30:00,114.9,114.92,114.62,114.7,36334.0,97.5312,97.5482,97.2935,97.3614,36334.0
2018-02-27 14:00:00,114.71,114.75,114.36,114.55,36149.0,97.3699,97.4039,97.0728,97.2341,36149.0
2018-02-27 14:30:00,114.54,114.72,114.32,114.54,87397.0,97.2256,97.3784,97.0389,97.2256,87397.0
2018-02-27 15:00:00,114.46,114.53,114.11,114.27,77609.0,97.1577,97.2171,96.8606,96.9964,77609.0
2018-02-27 15:30:00,114.3,114.34,113.74,113.74,158802.0,97.0219,97.0558,96.5465,96.5465,158802.0
2018-02-28 09:30:00,114.25,114.41,113.93,114.38,60246.0,96.9794,97.1153,96.7078,97.0898,60246.0
2018-02-28 10:00:00,114.41,114.41,114.11,114.32,19566.0,97.1153,97.1153,96.8606,97.0389,19566.0
2018-02-28 10:30:00,114.33,114.33,113.68,113.73,37744.0,97.0474,97.0474,96.4956,96.538,37744.0
2018-02-28 11:00:00,113.83,113.88,113.53,113.85,22673.0,96.6229,96.6654,96.3683,96.6399,22673.0
2018-02-28 11:30:00,113.84,113.85,113.45,113.71,17861.0,96.6314,96.6399,96.3004,96.5211,17861.0
2018-02-28 12:00:00,113.78,113.87,113.64,113.75,8941.0,96.5805,96.6569,96.4617,96.555,8941.0
2018-02-28 12:30:00,113.61,114.06,113.57,113.92,34336.0,96.4362,96.8182,96.4022,96.6993,34336.0
2018-02-28 13:00:00,113.9,113.98,113.77,113.88,26078.0,96.6824,96.7503,96.572,96.6654,26078.0
2018-02-28 13:30:00,113.93,113.99,113.66,113.99,32505.0,96.7078,96.7587,96.4786,96.7587,32505.0
2018-02-28 14:00:00,114.01,114.1,113.95,113.98,16195.0,96.7757,96.8521,96.7248,96.7503,16195.0
2018-02-28 14:30:00,113.94,113.94,113.27,113.32,40053.0,96.7163,96.7163,96.1476,96.19,40053.0
2018-02-28 15:00:00,113.37,113.43,112.84,113.0,116246.0,96.2325,96.2834,95.7826,95.9184,116246.0
2018-02-28 15:30:00,113.02,113.15,112.24,112.24,142171.0,95.9354,96.0457,95.2733,95.2733,142171.0
2018-03-01 09:30:00,112.26,112.48,111.9,112.04,76419.0,95.2903,95.477,94.9847,95.1035,76419.0
2018-03-01 10:00:00,112.05,112.7,112.05,112.7,103134.0,95.112,95.6637,95.112,95.6637,103134.0
2018-03-01 10:30:00,112.72,113.16,112.31,112.33,98882.0,95.6807,96.0542,95.3327,95.3497,98882.0
2018-03-01 11:00:00,112.36,112.63,112.18,112.19,77214.0,95.3751,95.6043,95.2224,95.2308,77214.0
2018-03-01 11:30:00,112.27,112.76,112.26,112.61,38477.0,95.2987,95.7147,95.2903,95.5874,38477.0
2018-03-01 12:00:00,112.54,112.54,111.88,112.04,59366.0,95.5279,95.5279,94.9677,95.1035,59366.0
2018-03-01 12:30:00,111.86,112.15,111.76,111.92,34678.0,94.9507,95.1969,94.8658,95.0017,34678.0
2018-03-01 13:00:00,111.8,111.8,111.14,111.57,126760.0,94.8998,94.8998,94.3396,94.7046,126760.0
2018-03-01 13:30:00,111.51,111.63,110.91,111.02,54660.0,94.6536,94.7555,94.1443,94.2377,54660.0
2018-03-01 14:00:00,110.96,110.99,110.38,110.82,191490.0,94.1868,94.2122,93.6945,94.0679,191490.0
2018-03-01 14:30:00,110.87,110.94,110.5,110.71,86983.0,94.1104,94.1698,93.7963,93.9746,86983.0
2018-03-01 15:00:00,110.73,111.43,110.48,111.18,157152.0,93.9915,94.5857,93.7793,94.3735,157152.0
2018-03-01 15:30:00,111.28,111.34,110.65,110.96,149063.0,94.4584,94.5093,93.9236,94.1868,149063.0
2018-03-02 09:30:00,110.32,110.7,109.98,110.15,131997.0,93.6435,93.9661,93.3549,93.4992,131997.0
2018-03-02 10:00:00,110.17,110.36,109.98,110.07,29080.0,93.5162,93.6775,93.3549,93.4313,29080.0
2018-03-02 10:30:00,110.07,110.59,110.07,110.27,46981.0,93.4313,93.8727,93.4313,93.6011,46981.0
2018-03-02 11:00:00,110.25,110.55,110.06,110.51,33357.0,93.5841,93.8388,93.4228,93.8048,33357.0
2018-03-02 11:30:00,110.54,111.05,110.39,111.05,60937.0,93.8303,94.2632,93.7029,94.2632,60937.0
2018-03-02 12:00:00,110.97,111.11,110.71,111.04,38533.0,94.1953,94.3141,93.9746,94.2547,38533.0
2018-03-02 12:30:00,111.03,111.29,110.88,111.21,21794.0,94.2462,94.4669,94.1189,94.399,21794.0
2018-03-02 13:00:00,111.19,111.19,110.77,110.81,31353.0,94.382,94.382,94.0255,94.0594,31353.0
2018-03-02 13:30:00,110.75,110.96,110.6,110.78,38952.0,94.0085,94.1868,93.8812,94.034,38952.0
2018-03-02 14:00:00,110.77,111.12,110.74,110.82,53431.0,94.0255,94.3226,94.0,94.0679,53431.0
2018-03-02 14:30:00,110.88,111.13,110.76,110.88,36584.0,94.1189,94.3311,94.017,94.1189,36584.0
2018-03-02 15:00:00,110.86,111.05,110.63,111.0,81766.0,94.1019,94.2632,93.9067,94.2207,81766.0
2018-03-02 15:30:00,110.99,111.68,110.98,111.43,130086.0,94.2122,94.7979,94.2038,94.5857,130086.0
2018-03-05 09:30:00,110.86,111.36,110.85,111.23,78271.0,94.1019,94.5263,94.0934,94.416,78271.0
2018-03-05 10:00:00,111.13,111.35,110.98,111.34,53740.0,94.3311,94.5178,94.2038,94.5093,53740.0
2018-03-05 10:30:00,111.36,111.81,111.27,111.79,94145.0,94.5263,94.9083,94.4499,94.8913,94145.0
2018-03-05 11:00:00,111.77,112.4,111.75,112.3,86870.0,94.8743,95.4091,94.8574,95.3242,86870.0
2018-03-05 11:30:00,112.28,112.54,112.19,112.4,33482.0,95.3072,95.5279,95.2308,95.4091,33482.0
2018-03-05 12:00:00,112.38,112.55,112.24,112.37,44926.0,95.3921,95.5364,95.2733,95.3836,44926.0
2018-03-05 12:30:00,112.4,112.62,112.28,112.62,56931.0,95.4091,95.5958,95.3072,95.5958,56931.0
2018-03-05 13:00:00,112.63,112.74,112.59,112.63,42559.0,95.6043,95.6977,95.5704,95.6043,42559.0
2018-03-05 13:30:00,112.63,112.65,112.44,112.58,58320.0,95.6043,95.6213,95.4431,95.5619,58320.0
2018-03-05 14:00:00,112.63,112.66,112.28,112.48,31929.0,95.6043,95.6298,95.3072,95.477,31929.0
2018-03-05 14:30:00,112.56,112.89,112.43,112.87,56169.0,95.5449,95.825,95.4346,95.8081,56169.0
2018-03-05 15:00:00,112.92,113.02,112.73,112.74,55054.0,95.8505,95.9354,95.6892,95.6977,55054.0
2018-03-05 15:30:00,112.74,113.03,112.68,112.74,120251.0,95.6977,95.9439,95.6468,95.6977,120251.0
2018-03-06 09:30:00,113.19,113.19,112.65,112.82,84974.0,96.0797,96.0797,95.6213,95.7656,84974.0
2018-03-06 10:00:00,112.73,112.81,112.39,112.77,35835.0,95.6892,95.7571,95.4006,95.7232,35835.0
2018-03-06 10:30:00,112.75,112.87,112.31,112.38,40563.0,95.7062,95.8081,95.3327,95.3921,40563.0
2018-03-06 11:00:00,112.4,112.63,112.32,112.42,31726.0,95.4091,95.6043,95.3412,95.4261,31726.0
2018-03-06 11:30:00,112.44,112.56,112.26,112.48,28219.0,95.4431,95.5449,95.2903,95.477,28219.0
2018-03-06 12:00:00,112.64,112.65,112.43,112.44,13503.0,95.6128,95.6213,95.4346,95.4431,13503.0
2018-03-06 12:30:00,112.43,112.97,112.42,112.97,17919.0,95.4346,95.8929,95.4261,95.8929,17919.0
2018-03-06 13:00:00,113.0,113.08,112.92,113.04,36803.0,95.9184,95.9863,95.8505,95.9524,36803.0
2018-03-06 13:30:00,113.02,113.07,112.77,112.86,29559.0,95.9354,95.9778,95.7232,95.7996,29559.0
2018-03-06 14:00:00,112.85,112.9,112.74,112.83,27233.0,95.7911,95.8335,95.6977,95.7741,27233.0
2018-03-06 14:30:00,112.83,113.12,112.83,113.03,18156.0,95.7741,96.0203,95.7741,95.9439,18156.0
2018-03-06 15:00:00,113.0,113.07,112.79,112.99,38565.0,95.9184,95.9778,95.7401,95.9099,38565.0
2018-03-06 15:30:00,113.0,113.07,112.82,113.01,82408.0,95.9184,95.9778,95.7656,95.9269,82408.0
2018-03-07 09:30:00,111.96,112.43,111.82,112.2,70565.0,95.0356,95.4346,94.9168,95.2393,70565.0
2018-03-07 10:00:00,112.15,112.55,112.14,112.44,36987.0,95.1969,95.5364,95.1884,95.4431,36987.0
2018-03-07 10:30:00,112.47,112.64,112.42,112.64,18024.0,95.4685,95.6128,95.4261,95.6128,18024.0
2018-03-07 11:00:00,112.58,112.62,112.24,112.34,41901.0,95.5619,95.5958,95.2733,95.3582,41901.0
2018-03-07 11:30:00,112.41,112.5,112.05,112.05,24904.0,95.4176,95.494,95.112,95.112,24904.0
2018-03-07 12:00:00,112.04,112.06,111.76,111.86,22498.0,95.1035,95.1205,94.8658,94.9507,22498.0
2018-03-07 12:30:00,111.87,111.99,111.8,111.98,21003.0,94.9592,95.0611,94.8998,95.0526,21003.0
2018-03-07 13:00:00,111.86,112.08,111.64,112.08,17159.0,94.9507,95.1375,94.764,95.1375,17159.0
2018-03-07 13:30:00,112.11,112.14,111.93,112.01,21760.0,95.1629,95.1884,95.0101,95.0781,21760.0
2018-03-07 14:00:00,111.94,112.17,111.93,112.04,26385.0,95.0186,95.2139,95.0101,95.1035,26385.0
2018-03-07 14:30:00,112.07,112.29,112.07,112.18,36322.0,95.129,95.3157,95.129,95.2224,36322.0
2018-03-07 15:00:00,112.22,112.53,112.2,112.48,131169.0,95.2563,95.5194,95.2393,95.477,131169.0
2018-03-07 15:30:00,112.5,112.78,112.48,112.61,76874.0,95.494,95.7317,95.477,95.5874,76874.0
2018-03-08 09:30:00,112.87,113.04,112.64,112.68,68063.0,95.8081,95.9524,95.6128,95.6468,68063.0
2018-03-08 10:00:00,112.71,112.79,112.51,112.61,411093.0,95.6722,95.7401,95.5025,95.5874,411093.0
2018-03-08 10:30:00,112.58,112.64,112.42,112.54,17754.0,95.5619,95.6128,95.4261,95.5279,17754.0
2018-03-08 11:00:00,112.53,112.77,112.47,112.57,27131.0,95.5194,95.7232,95.4685,95.5534,27131.0
2018-03-08 11:30:00,112.52,112.55,112.34,112.54,39732.0,95.511,95.5364,95.3582,95.5279,39732.0
2018-03-08 12:00:00,112.52,112.55,112.23,112.46,114172.0,95.511,95.5364,95.2648,95.46,114172.0
2018-03-08 12:30:00,112.43,112.51,112.31,112.45,29816.0,95.4346,95.5025,95.3327,95.4515,29816.0
2018-03-08 13:00:00,112.48,112.61,112.34,112.41,18047.0,95.477,95.5874,95.3582,95.4176,18047.0
2018-03-08 13:30:00,112.38,112.51,112.32,112.48,21530.0,95.3921,95.5025,95.3412,95.477,21530.0
2018-03-08 14:00:00,112.48,112.54,112.34,112.53,15099.0,95.477,95.5279,95.3582,95.5194,15099.0
2018-03-08 14:30:00,112.53,112.79,112.45,112.78,42247.0,95.5194,95.7401,95.4515,95.7317,42247.0
2018-03-08 15:00:00,112.8,113.05,112.8,112.94,43964.0,95.7486,95.9608,95.7486,95.8675,43964.0
2018-03-08 15:30:00,112.93,113.03,112.55,112.98,134460.0,95.859,95.9439,95.5364,95.9014,134460.0
2018-03-09 09:30:00,113.65,113.72,113.44,113.7,73126.0,96.4701,96.5296,96.2919,96.5126,73126.0
2018-03-09 10:00:00,113.71,113.97,113.62,113.86,55807.0,96.5211,96.7418,96.4447,96.6484,55807.0
2018-03-09 10:30:00,113.93,114.2,113.87,114.05,52282.0,96.7078,96.937,96.6569,96.8097,52282.0
2018-03-09 11:00:00,114.09,114.18,113.98,114.18,23611.0,96.8436,96.92,96.7503,96.92,23611.0
2018-03-09 11:30:00,114.2,114.2,114.06,114.13,13511.0,96.937,96.937,96.8182,96.8776,13511.0
2018-03-09 12:00:00,114.14,114.37,114.14,114.28,45692.0,96.8861,97.0813,96.8861,97.0049,45692.0
2018-03-09 12:30:00,114.25,114.41,114.24,114.25,25048.0,96.9794,97.1153,96.971,96.9794,25048.0
2018-03-09 13:00:00,114.28,114.46,114.27,114.42,27380.0,97.0049,97.1577,96.9964,97.1237,27380.0
2018-03-09 13:30:00,114.42,114.51,114.4,114.45,24697.0,97.1237,97.2001,97.1068,97.1492,24697.0
2018-03-09 14:00:00,114.48,114.59,114.39,114.47,45611.0,97.1747,97.268,97.0983,97.1662,45611.0
2018-03-09 14:30:00,114.49,114.61,114.48,114.61,38469.0,97.1832,97.285,97.1747,97.285,38469.0
2018-03-09 15:00:00,114.61,114.66,114.48,114.57,50530.0,97.285,97.3275,97.1747,97.2511,50530.0
2018-03-09 15:30:00,114.57,114.86,114.53,114.83,97361.0,97.2511,97.4972,97.2171,97.4718,97361.0
2018-03-12 09:30:00,114.83,115.27,114.83,115.09,61819.0,97.4718,97.8453,97.4718,97.6925,61819.0
2018-03-12 10:00:00,115.08,115.12,114.92,115.02,66585.0,97.684,97.7179,97.5482,97.633,66585.0
2018-03-12 10:30:00,115.01,115.03,114.63,114.65,45865.0,97.6246,97.6415,97.302,97.319,45865.0
2018-03-12 11:00:00,114.61,114.69,114.47,114.49,12376.0,97.285,97.3529,97.1662,97.1832,12376.0
2018-03-12 11:30:00,114.48,114.72,114.46,114.59,25726.0,97.1747,97.3784,97.1577,97.268,25726.0
2018-03-12 12:00:00,114.61,114.76,114.6,114.7,12297.0,97.285,97.4123,97.2765,97.3614,12297.0
2018-03-12 12:30:00,114.71,114.74,114.48,114.53,26152.0,97.3699,97.3954,97.1747,97.2171,26152.0
2018-03-12 13:00:00,114.57,114.65,114.57,114.61,26873.0,97.2511,97.319,97.2511,97.285,26873.0
2018-03-12 13:30:00,114.59,114.77,114.58,114.65,30242.0,97.268,97.4208,97.2596,97.319,30242.0
2018-03-12 14:00:00,114.68,114.76,114.51,114.57,60986.0,97.3444,97.4123,97.2001,97.2511,60986.0
2018-03-12 14:30:00,114.56,114.62,114.42,114.48,81795.0,97.2426,97.2935,97.1237,97.1747,81795.0
2018-03-12 15:00:00,114.47,114.71,114.47,114.69,50980.0,97.1662,97.3699,97.1662,97.3529,50980.0
2018-03-12 15:30:00,114.69,114.95,114.6,114.61,93829.0,97.3529,97.5736,97.2765,97.285,93829.0
2018-03-13 09:30:00,115.0,115.29,114.92,115.12,47635.0,97.6161,97.8622,97.5482,97.7179,47635.0
2018-03-13 10:00:00,115.11,115.13,114.94,115.02,21149.0,97.7094,97.7264,97.5651,97.633,21149.0
2018-03-13 10:30:00,115.02,115.02,114.8,114.82,30796.0,97.633,97.633,97.4463,97.4633,30796.0
2018-03-13 11:00:00,114.82,114.86,114.57,114.61,25035.0,97.4633,97.4972,97.2511,97.285,25035.0
2018-03-13 11:30:00,114.68,114.72,114.52,114.56,67119.0,97.3444,97.3784,97.2086,97.2426,67119.0
2018-03-13 12:00:00,114.56,114.57,114.23,114.34,68397.0,97.2426,97.2511,96.9625,97.0558,68397.0
2018-03-13 12:30:00,114.37,114.58,114.37,114.56,33179.0,97.0813,97.2596,97.0813,97.2426,33179.0
2018-03-13 13:00:00,114.58,114.61,114.45,114.51,30453.0,97.2596,97.285,97.1492,97.2001,30453.0
2018-03-13 13:30:00,114.5,114.57,114.26,114.27,75978.0,97.1917,97.2511,96.9879,96.9964,75978.0
2018-03-13 14:00:00,114.26,114.36,114.15,114.23,59420.0,96.9879,97.0728,96.8946,96.9625,59420.0
2018-03-13 14:30:00,114.26,114.42,114.08,114.17,71377.0,96.9879,97.1237,96.8351,96.9115,71377.0
2018-03-13 15:00:00,114.2,114.27,113.87,113.9,105810.0,96.937,96.9964,96.6569,96.6824,105810.0
2018-03-13 15:30:00,113.95,114.08,113.72,113.97,153748.0,96.7248,96.8351,96.5296,96.7418,153748.0
2018-03-14 09:30:00,114.45,114.53,114.11,114.22,56466.0,97.1492,97.2171,96.8606,96.954,56466.0
2018-03-14 10:00:00,114.25,114.33,113.88,113.95,53199.0,96.9794,97.0474,96.6654,96.7248,53199.0
2018-03-14 10:30:00,113.95,114.01,113.85,113.85,19290.0,96.7248,96.7757,96.6399,96.6399,19290.0
2018-03-14 11:00:00,113.88,113.91,113.64,113.8,18760.0,96.6654,96.6908,96.4617,96.5975,18760.0
2018-03-14 11:30:00,113.8,113.83,113.22,113.3,80683.0,96.5975,96.6229,96.1051,96.1731,80683.0
2018-03-14 12:00:00,113.38,113.42,113.18,113.29,22137.0,96.241,96.2749,96.0712,96.1646,22137.0
2018-03-14 12:30:00,113.31,113.47,113.15,113.15,78909.0,96.1815,96.3174,96.0457,96.0457,78909.0
2018-03-14 13:00:00,113.14,113.17,113.01,113.07,43779.0,96.0372,96.0627,95.9269,95.9778,43779.0
2018-03-14 13:30:00,113.23,113.6,113.23,113.5,17427.0,96.1136,96.4277,96.1136,96.3428,17427.0
2018-03-14 14:00:00,113.53,113.54,113.25,113.28,161597.0,96.3683,96.3768,96.1306,96.1561,161597.0
2018-03-14 14:30:00,113.31,113.36,112.93,113.2,51953.0,96.1815,96.224,95.859,96.0882,51953.0
2018-03-14 15:00:00,113.17,113.22,112.92,112.95,97313.0,96.0627,96.1051,95.8505,95.876,97313.0
2018-03-14 15:30:00,112.96,113.12,112.88,113.12,111710.0,95.8844,96.0203,95.8165,96.0203,111710.0
2018-03-15 09:30:00,113.35,113.49,113.23,113.23,41204.0,96.2155,96.3343,96.1136,96.1136,41204.0
2018-03-15 10:00:00,113.27,113.5,113.23,113.27,35457.0,96.1476,96.3428,96.1136,96.1476,35457.0
2018-03-15 10:30:00,113.35,113.36,113.17,113.26,32722.0,96.2155,96.224,96.0627,96.1391,32722.0
2018-03-15 11:00:00,113.28,113.59,113.28,113.49,73330.0,96.1561,96.4192,96.1561,96.3343,73330.0
2018-03-15 11:30:00,113.5,113.5,113.03,113.18,14768.0,96.3428,96.3428,95.9439,96.0712,14768.0
2018-03-15 12:00:00,113.21,113.34,113.21,113.22,23356.0,96.0967,96.207,96.0967,96.1051,23356.0
2018-03-15 12:30:00,113.2,113.24,113.11,113.16,17621.0,96.0882,96.1221,96.0118,96.0542,17621.0
2018-03-15 13:00:00,113.14,113.21,113.06,113.16,20147.0,96.0372,96.0967,95.9693,96.0542,20147.0
2018-03-15 13:30:00,113.15,113.2,112.81,112.81,72627.0,96.0457,96.0882,95.7571,95.7571,72627.0
2018-03-15 14:00:00,112.81,113.0,112.76,112.88,47662.0,95.7571,95.9184,95.7147,95.8165,47662.0
2018-03-15 14:30:00,112.89,112.92,112.75,112.91,30827.0,95.825,95.8505,95.7062,95.842,30827.0
2018-03-15 15:00:00,112.9,113.05,112.8,113.05,78440.0,95.8335,95.9608,95.7486,95.9608,78440.0
2018-03-15 15:30:00,113.03,113.08,112.93,112.93,120492.0,95.9439,95.9863,95.859,95.859,120492.0
2018-03-16 09:30:00,113.1,113.4,113.1,113.3,44988.0,96.0033,96.2579,96.0033,96.1731,44988.0
2018-03-16 10:00:00,113.33,113.48,113.23,113.48,24309.0,96.1985,96.3258,96.1136,96.3258,24309.0
2018-03-16 10:30:00,113.57,113.61,113.48,113.57,46116.0,96.4022,96.4362,96.3258,96.4022,46116.0
2018-03-16 11:00:00,113.56,113.62,113.47,113.6,17850.0,96.3937,96.4447,96.3174,96.4277,17850.0
2018-03-16 11:30:00,113.7,113.8,113.58,113.58,9612.0,96.5126,96.5975,96.4107,96.4107,9612.0
2018-03-16 12:00:00,113.61,113.66,113.53,113.6,16787.0,96.4362,96.4786,96.3683,96.4277,16787.0
2018-03-16 12:30:00,113.59,113.72,113.57,113.62,34275.0,96.4192,96.5296,96.4022,96.4447,34275.0
2018-03-16 13:00:00,113.63,113.68,113.36,113.4,25404.0,96.4532,96.4956,96.224,96.2579,25404.0
2018-03-16 13:30:00,113.39,113.45,113.28,113.34,53018.0,96.2494,96.3004,96.1561,96.207,53018.0
2018-03-16 14:00:00,113.35,113.37,113.23,113.35,28014.0,96.2155,96.2325,96.1136,96.2155,28014.0
2018-03-16 14:30:00,113.35,113.43,113.31,113.4,45676.0,96.2155,96.2834,96.1815,96.2579,45676.0
2018-03-16 15:00:00,113.4,113.47,113.28,113.47,38090.0,96.2579,96.3174,96.1561,96.3174,38090.0
2018-03-16 15:30:00,113.49,113.59,113.23,113.24,242214.0,96.3343,96.4192,96.1136,96.1221,242214.0
2018-03-19 09:30:00,113.03,113.11,112.66,112.79,85140.0,95.9439,96.0118,95.6298,95.7401,85140.0
2018-03-19 10:00:00,112.81,112.81,112.56,112.68,44129.0,95.7571,95.7571,95.5449,95.6468,44129.0
2018-03-19 10:30:00,112.71,112.76,112.37,112.43,23573.0,95.6722,95.7147,95.3836,95.4346,23573.0
2018-03-19 11:00:00,112.39,112.54,112.31,112.42,37425.0,95.4006,95.5279,95.3327,95.4261,37425.0
2018-03-19 11:30:00,112.41,112.43,112.09,112.16,33211.0,95.4176,95.4346,95.146,95.2054,33211.0
2018-03-19 12:00:00,112.16,112.2,111.88,112.04,51289.0,95.2054,95.2393,94.9677,95.1035,51289.0
2018-03-19 12:30:00,112.07,112.07,111.76,111.89,23405.0,95.129,95.129,94.8658,94.9762,23405.0
2018-03-19 13:00:00,111.87,111.9,111.38,111.45,68870.0,94.9592,94.9847,94.5433,94.6027,68870.0
2018-03-19 13:30:00,111.49,111.8,111.38,111.8,26215.0,94.6367,94.8998,94.5433,94.8998,26215.0
2018-03-19 14:00:00,111.78,111.87,111.52,111.67,26729.0,94.8828,94.9592,94.6621,94.7894,26729.0
2018-03-19 14:30:00,111.65,111.7,111.3,111.68,42576.0,94.7725,94.8149,94.4754,94.7979,42576.0
2018-03-19 15:00:00,111.64,111.86,111.45,111.67,97035.0,94.764,94.9507,94.6027,94.7894,97035.0
2018-03-19 15:30:00,111.66,112.07,111.57,111.94,178698.0,94.781,95.129,94.7046,95.0186,178698.0
2018-03-20 09:30:00,112.18,112.54,112.05,112.05,101442.0,95.2224,95.5279,95.112,95.112,101442.0
2018-03-20 10:00:00,112.03,112.16,111.91,112.16,47447.0,95.095,95.2054,94.9932,95.2054,47447.0
2018-03-20 10:30:00,112.18,112.25,111.99,112.07,16912.0,95.2224,95.2818,95.0611,95.129,16912.0
2018-03-20 11:00:00,112.11,112.14,112.01,112.11,9767.0,95.1629,95.1884,95.0781,95.1629,9767.0
2018-03-20 11:30:00,112.12,112.15,111.88,112.0,11998.0,95.1714,95.1969,94.9677,95.0696,11998.0
2018-03-20 12:00:00,111.98,112.11,111.95,111.99,17069.0,95.0526,95.1629,95.0271,95.0611,17069.0
2018-03-20 12:30:00,111.98,112.02,111.84,111.87,17460.0,95.0526,95.0865,94.9338,94.9592,17460.0
2018-03-20 13:00:00,111.9,111.97,111.81,111.84,11965.0,94.9847,95.0441,94.9083,94.9338,11965.0
2018-03-20 13:30:00,111.82,111.86,111.72,111.74,26061.0,94.9168,94.9507,94.8319,94.8489,26061.0
2018-03-20 14:00:00,111.72,111.89,111.66,111.89,29605.0,94.8319,94.9762,94.781,94.9762,29605.0
2018-03-20 14:30:00,111.89,112.06,111.86,112.0,42820.0,94.9762,95.1205,94.9507,95.0696,42820.0
2018-03-20 15:00:00,112.04,112.14,111.94,111.96,75370.0,95.1035,95.1884,95.0186,95.0356,75370.0
2018-03-20 15:30:00,111.95,112.01,111.83,111.87,100822.0,95.0271,95.0781,94.9253,94.9592,100822.0
2018-03-21 09:30:00,111.93,112.08,111.79,111.9,112090.0,95.0101,95.1375,94.8913,94.9847,112090.0
2018-03-21 10:00:00,111.89,112.0,111.85,111.88,41814.0,94.9762,95.0696,94.9422,94.9677,41814.0
2018-03-21 10:30:00,111.92,112.15,111.86,112.12,34044.0,95.0017,95.1969,94.9507,95.1714,34044.0
2018-03-21 11:00:00,112.11,112.19,112.04,112.17,14963.0,95.1629,95.2308,95.1035,95.2139,14963.0
2018-03-21 11:30:00,112.22,112.63,112.21,112.55,27628.0,95.2563,95.6043,95.2478,95.5364,27628.0
2018-03-21 12:00:00,112.48,112.62,112.46,112.57,17587.0,95.477,95.5958,95.46,95.5534,17587.0
2018-03-21 12:30:00,112.56,112.64,112.52,112.6,10107.0,95.5449,95.6128,95.511,95.5789,10107.0
2018-03-21 13:00:00,112.61,112.61,112.41,112.43,21362.0,95.5874,95.5874,95.4176,95.4346,21362.0
2018-03-21 13:30:00,112.43,112.63,112.37,112.61,20217.0,95.4346,95.6043,95.3836,95.5874,20217.0
2018-03-21 14:00:00,112.6,113.0,112.26,112.62,208768.0,95.5789,95.9184,95.2903,95.5958,208768.0
2018-03-21 14:30:00,112.69,112.79,112.07,112.33,149953.0,95.6553,95.7401,95.129,95.3497,149953.0
2018-03-21 15:00:00,112.29,112.81,112.29,112.49,68168.0,95.3157,95.7571,95.3157,95.4855,68168.0
2018-03-21 15:30:00,112.46,112.6,112.03,112.03,76985.0,95.46,95.5789,95.095,95.095,76985.0
2018-03-22 09:30:00,110.51,110.68,110.29,110.39,72996.0,94.3576,94.5028,94.1698,94.2552,72996.0
2018-03-22 10:00:00,110.38,110.87,110.36,110.61,47716.0,94.2466,94.665,94.2296,94.443,47716.0
2018-03-22 10:30:00,110.58,110.58,109.94,110.08,82804.0,94.4174,94.4174,93.8709,93.9905,82804.0
2018-03-22 11:00:00,110.08,110.23,109.88,109.96,90512.0,93.9905,94.1186,93.8197,93.888,90512.0
2018-03-22 11:30:00,109.97,110.08,109.66,109.78,71229.0,93.8966,93.9905,93.6319,93.7343,71229.0
2018-03-22 12:00:00,109.78,110.49,109.68,110.44,89476.0,93.7343,94.3406,93.6489,94.2979,89476.0
2018-03-22 12:30:00,110.5,110.58,110.16,110.18,57092.0,94.3491,94.4174,94.0588,94.0759,57092.0
2018-03-22 13:00:00,110.12,110.54,109.93,110.53,121333.0,94.0246,94.3832,93.8624,94.3747,121333.0
2018-03-22 13:30:00,110.56,110.63,110.41,110.45,50167.0,94.4003,94.4601,94.2722,94.3064,50167.0
2018-03-22 14:00:00,110.48,110.53,109.92,109.93,52935.0,94.332,94.3747,93.8539,93.8624,52935.0
2018-03-22 14:30:00,109.88,110.02,109.61,109.65,56353.0,93.8197,93.9393,93.5892,93.6233,56353.0
2018-03-22 15:00:00,109.63,109.87,109.28,109.38,161398.0,93.6063,93.8112,93.3074,93.3928,161398.0
2018-03-22 15:30:00,109.35,109.38,108.63,108.78,347683.0,93.3672,93.3928,92.7524,92.8805,347683.0
2018-03-23 09:30:00,108.99,109.34,108.76,108.92,103659.0,93.0598,93.3586,92.8634,93.0,103659.0
2018-03-23 10:00:00,108.91,109.21,108.8,109.06,79722.0,92.9915,93.2476,92.8976,93.1196,79722.0
2018-03-23 10:30:00,109.06,109.15,108.92,109.11,34296.0,93.1196,93.1964,93.0,93.1623,34296.0
2018-03-23 11:00:00,109.17,109.19,108.77,108.81,64850.0,93.2135,93.2306,92.872,92.9061,64850.0
2018-03-23 11:30:00,108.82,108.88,108.12,108.12,71265.0,92.9146,92.9659,92.317,92.317,71265.0
2018-03-23 12:00:00,108.15,108.62,108.15,108.6,569386.0,92.3426,92.7439,92.3426,92.7268,569386.0
2018-03-23 12:30:00,108.52,108.54,108.19,108.2,83787.0,92.6585,92.6756,92.3767,92.3853,83787.0
2018-03-23 13:00:00,108.17,108.7,108.17,108.65,47976.0,92.3597,92.8122,92.3597,92.7695,47976.0
2018-03-23 13:30:00,108.71,108.92,108.5,108.89,75020.0,92.8207,93.0,92.6414,92.9744,75020.0
2018-03-23 14:00:00,108.87,108.95,108.24,108.36,101022.0,92.9573,93.0256,92.4194,92.5219,101022.0
2018-03-23 14:30:00,108.34,108.41,107.38,107.42,177079.0,92.5048,92.5646,91.6851,91.7193,177079.0
2018-03-23 15:00:00,107.43,107.56,107.08,107.39,152948.0,91.7278,91.8388,91.429,91.6937,152948.0
2018-03-23 15:30:00,107.13,107.27,106.48,106.64,110145.0,91.4717,91.5912,90.9167,91.0533,110145.0
2018-03-26 09:30:00,108.12,108.47,107.97,108.28,146375.0,92.317,92.6158,92.1889,92.4536,146375.0
2018-03-26 10:00:00,108.36,108.37,107.84,107.85,69815.0,92.5219,92.5304,92.0779,92.0864,69815.0
2018-03-26 10:30:00,107.81,107.95,107.65,107.75,75372.0,92.0523,92.1718,91.9157,92.001,75372.0
2018-03-26 11:00:00,107.75,107.89,107.22,107.47,78948.0,92.001,92.1206,91.5485,91.762,78948.0
2018-03-26 11:30:00,107.44,107.77,107.35,107.7,51527.0,91.7363,92.0181,91.6595,91.9583,51527.0
2018-03-26 12:00:00,107.74,108.11,107.56,107.97,76119.0,91.9925,92.3084,91.8388,92.1889,76119.0
2018-03-26 12:30:00,108.03,108.23,107.8,107.89,80971.0,92.2401,92.4109,92.0437,92.1206,80971.0
2018-03-26 13:00:00,107.84,108.25,107.84,107.95,72060.0,92.0779,92.428,92.0779,92.1718,72060.0
2018-03-26 13:30:00,107.98,108.1,107.8,108.05,56497.0,92.1974,92.2999,92.0437,92.2572,56497.0
2018-03-26 14:00:00,108.05,108.6,108.04,108.5,101317.0,92.2572,92.7268,92.2487,92.6414,101317.0
2018-03-26 14:30:00,108.57,108.7,108.39,108.55,99033.0,92.7012,92.8122,92.5475,92.6841,99033.0
2018-03-26 15:00:00,108.57,108.97,108.57,108.97,134766.0,92.7012,93.0427,92.7012,93.0427,134766.0
2018-03-26 15:30:00,108.98,109.21,108.86,109.07,157191.0,93.0513,93.2476,92.9488,93.1281,157191.0
2018-03-27 09:30:00,109.44,109.44,108.92,109.17,127436.0,93.444,93.444,93.0,93.2135,127436.0
2018-03-27 10:00:00,109.14,109.36,108.91,109.05,119712.0,93.1879,93.3757,92.9915,93.111,119712.0
2018-03-27 10:30:00,109.05,109.28,108.81,109.12,52012.0,93.111,93.3074,92.9061,93.1708,52012.0
2018-03-27 11:00:00,109.13,109.29,108.95,109.29,61036.0,93.1793,93.3159,93.0256,93.3159,61036.0
2018-03-27 11:30:00,109.33,109.77,109.31,109.75,44680.0,93.3501,93.7258,93.333,93.7087,44680.0
2018-03-27 12:00:00,109.75,109.87,109.65,109.75,50331.0,93.7087,93.8112,93.6233,93.7087,50331.0
2018-03-27 12:30:00,109.7,109.8,109.54,109.72,81824.0,93.666,93.7514,93.5294,93.6831,81824.0
2018-03-27 13:00:00,109.78,109.99,109.68,109.68,58686.0,93.7343,93.9136,93.6489,93.6489,58686.0
2018-03-27 13:30:00,109.7,109.76,109.2,109.44,89785.0,93.666,93.7173,93.2391,93.444,89785.0
2018-03-27 14:00:00,109.41,109.57,109.19,109.19,81943.0,93.4184,93.555,93.2306,93.2306,81943.0
2018-03-27 14:30:00,109.17,109.5,108.86,108.86,98268.0,93.2135,93.4953,92.9488,92.9488,98268.0
2018-03-27 15:00:00,108.84,108.89,108.0,108.03,305434.0,92.9317,92.9744,92.2145,92.2401,305434.0
2018-03-27 15:30:00,108.04,108.1,107.38,107.98,297875.0,92.2487,92.2999,91.6851,92.1974,297875.0
2018-03-28 09:30:00,108.25,108.69,108.09,108.47,114337.0,92.428,92.8036,92.2913,92.6158,114337.0
2018-03-28 10:00:00,108.49,108.67,108.09,108.28,72265.0,92.6329,92.7866,92.2913,92.4536,72265.0
2018-03-28 10:30:00,108.39,108.44,107.73,107.93,103238.0,92.5475,92.5902,91.984,92.1547,103238.0
2018-03-28 11:00:00,108.02,108.43,108.02,108.06,107208.0,92.2316,92.5816,92.2316,92.2657,107208.0
2018-03-28 11:30:00,108.06,108.54,107.9,108.25,75123.0,92.2657,92.6756,92.1291,92.428,75123.0
2018-03-28 12:00:00,108.27,108.98,108.16,108.55,161512.0,92.445,93.0513,92.3511,92.6841,161512.0
2018-03-28 12:30:00,108.54,108.78,108.27,108.28,51887.0,92.6756,92.8805,92.445,92.4536,51887.0
2018-03-28 13:00:00,108.11,108.45,108.01,108.4,71925.0,92.3084,92.5987,92.223,92.556,71925.0
2018-03-28 13:30:00,108.47,108.65,108.24,108.43,82063.0,92.6158,92.7695,92.4194,92.5816,82063.0
2018-03-28 14:00:00,108.56,108.57,108.16,108.25,54421.0,92.6926,92.7012,92.3511,92.428,54421.0
2018-03-28 14:30:00,108.19,108.58,108.18,108.24,28882.0,92.3767,92.7097,92.3682,92.4194,28882.0
2018-03-28 15:00:00,108.22,108.27,107.75,108.25,122680.0,92.4023,92.445,92.001,92.428,122680.0
2018-03-28 15:30:00,108.24,108.54,108.02,108.05,215330.0,92.4194,92.6756,92.2316,92.2572,215330.0
2018-03-29 09:30:00,108.59,108.85,108.5,108.57,157721.0,92.7183,92.9403,92.6414,92.7012,157721.0
2018-03-29 10:00:00,108.57,108.78,108.44,108.7,84666.0,92.7012,92.8805,92.5902,92.8122,84666.0
2018-03-29 10:30:00,108.68,109.06,108.61,109.06,52934.0,92.7951,93.1196,92.7353,93.1196,52934.0
2018-03-29 11:00:00,109.06,109.4,109.0,109.01,64682.0,93.1196,93.4099,93.0683,93.0769,64682.0
2018-03-29 11:30:00,109.01,109.17,108.89,109.15,22944.0,93.0769,93.2135,92.9744,93.1964,22944.0
2018-03-29 12:00:00,109.18,109.19,108.9,109.06,37207.0,93.222,93.2306,92.983,93.1196,37207.0
2018-03-29 12:30:00,109.08,109.08,108.94,109.03,16025.0,93.1366,93.1366,93.0171,93.094,16025.0
2018-03-29 13:00:00,109.09,109.1,108.89,109.09,15218.0,93.1452,93.1537,92.9744,93.1452,15218.0
2018-03-29 13:30:00,109.07,109.33,109.02,109.18,37121.0,93.1281,93.3501,93.0854,93.222,37121.0
2018-03-29 14:00:00,109.17,109.44,109.1,109.3,55912.0,93.2135,93.444,93.1537,93.3245,55912.0
2018-03-29 14:30:00,109.34,109.63,109.29,109.49,57042.0,93.3586,93.6063,93.3159,93.4867,57042.0
2018-03-29 15:00:00,109.49,109.83,109.4,109.5,109486.0,93.4867,93.777,93.4099,93.4953,109486.0
2018-03-29 15:30:00,109.5,109.77,109.23,109.33,180313.0,93.4953,93.7258,93.2647,93.3501,180313.0
2018-04-02 09:30:00,109.09,109.2,108.78,108.84,87708.0,93.1452,93.2391,92.8805,92.9317,87708.0
2018-04-02 10:00:00,108.84,108.87,108.41,108.45,62078.0,92.9317,92.9573,92.5646,92.5987,62078.0
2018-04-02 10:30:00,108.45,108.45,107.83,107.83,77386.0,92.5987,92.5987,92.0693,92.0693,77386.0
2018-04-02 11:00:00,107.81,107.84,107.44,107.68,61086.0,92.0523,92.0779,91.7363,91.9413,61086.0
2018-04-02 11:30:00,107.65,107.66,106.81,107.01,102764.0,91.9157,91.9242,91.1984,91.3692,102764.0
2018-04-02 12:00:00,106.95,106.99,106.52,106.85,240025.0,91.318,91.3521,90.9508,91.2326,240025.0
2018-04-02 12:30:00,106.87,107.14,106.87,106.95,75221.0,91.2497,91.4802,91.2497,91.318,75221.0
2018-04-02 13:00:00,107.0,107.03,106.41,106.43,78224.0,91.3607,91.3863,90.8569,90.874,78224.0
2018-04-02 13:30:00,106.42,106.7,106.08,106.08,137819.0,90.8654,91.1045,90.5751,90.5751,137819.0
2018-04-02 14:00:00,106.05,106.45,105.81,106.2,208586.0,90.5495,90.891,90.3446,90.6776,208586.0
2018-04-02 14:30:00,106.17,106.53,106.01,106.46,138163.0,90.652,90.9594,90.5154,90.8996,138163.0
2018-04-02 15:00:00,106.46,106.7,106.27,106.41,168965.0,90.8996,91.1045,90.7374,90.8569,168965.0
2018-04-02 15:30:00,106.43,107.18,106.27,107.03,363011.0,90.874,91.5144,90.7374,91.3863,363011.0
2018-04-03 09:30:00,107.55,107.55,107.21,107.3,163031.0,91.8303,91.8303,91.54,91.6168,163031.0
2018-04-03 10:00:00,107.31,107.31,106.9,107.08,81672.0,91.6253,91.6253,91.2753,91.429,81672.0
2018-04-03 10:30:00,107.18,107.76,107.12,107.7,91811.0,91.5144,92.0096,91.4631,91.9583,91811.0
2018-04-03 11:00:00,107.74,107.93,107.63,107.66,32231.0,91.9925,92.1547,91.8986,91.9242,32231.0
2018-04-03 11:30:00,107.71,107.71,107.38,107.43,34331.0,91.9669,91.9669,91.6851,91.7278,34331.0
2018-04-03 12:00:00,107.49,107.66,107.36,107.41,20699.0,91.779,91.9242,91.668,91.7107,20699.0
2018-04-03 12:30:00,107.4,107.64,107.39,107.48,21575.0,91.7022,91.9071,91.6937,91.7705,21575.0
2018-04-03 13:00:00,107.48,107.86,107.39,107.76,35997.0,91.7705,92.095,91.6937,92.0096,35997.0
2018-04-03 13:30:00,107.78,107.82,107.49,107.75,42044.0,92.0267,92.0608,91.779,92.001,42044.0
2018-04-03 14:00:00,107.78,107.78,107.38,107.38,136071.0,92.0267,92.0267,91.6851,91.6851,136071.0
2018-04-03 14:30:00,107.42,107.95,107.19,107.88,134426.0,91.7193,92.1718,91.5229,92.112,134426.0
2018-04-03 15:00:00,107.83,108.6,107.77,108.54,306567.0,92.0693,92.7268,92.0181,92.6756,306567.0
2018-04-03 15:30:00,108.57,108.59,108.06,108.47,282310.0,92.7012,92.7183,92.2657,92.6158,282310.0
2018-04-04 09:30:00,107.08,107.68,106.83,107.65,183700.0,91.429,91.9413,91.2155,91.9157,183700.0
2018-04-04 10:00:00,107.61,107.98,107.44,107.79,146336.0,91.8815,92.1974,91.7363,92.0352,146336.0
2018-04-04 10:30:00,107.68,108.21,107.58,108.17,79812.0,91.9413,92.3938,91.8559,92.3597,79812.0
2018-04-04 11:00:00,108.16,108.33,107.94,108.22,36722.0,92.3511,92.4963,92.1633,92.4023,36722.0
2018-04-04 11:30:00,108.21,108.39,108.01,108.18,47328.0,92.3938,92.5475,92.223,92.3682,47328.0
2018-04-04 12:00:00,108.2,108.57,108.12,108.52,60377.0,92.3853,92.7012,92.317,92.6585,60377.0
2018-04-04 12:30:00,108.53,108.73,108.43,108.61,62751.0,92.667,92.8378,92.5816,92.7353,62751.0
2018-04-04 13:00:00,108.6,108.63,108.14,108.28,146251.0,92.7268,92.7524,92.334,92.4536,146251.0
2018-04-04 13:30:00,108.29,108.46,108.17,108.33,69543.0,92.4621,92.6073,92.3597,92.4963,69543.0
2018-04-04 14:00:00,108.38,109.06,108.34,109.06,101703.0,92.539,93.1196,92.5048,93.1196,101703.0
2018-04-04 14:30:00,109.07,109.26,108.83,109.24,100521.0,93.1281,93.2903,92.9232,93.2733,100521.0
2018-04-04 15:00:00,109.2,109.6,109.16,109.52,140976.0,93.2391,93.5806,93.2049,93.5123,140976.0
2018-04-04 15:30:00,109.53,109.79,109.48,109.58,165544.0,93.5209,93.7429,93.4782,93.5636,165544.0
2018-04-05 09:30:00,110.1,110.15,109.83,110.1,86306.0,94.0076,94.0502,93.777,94.0076,86306.0
2018-04-05 10:00:00,110.17,110.29,110.03,110.14,42644.0,94.0673,94.1698,93.9478,94.0417,42644.0
2018-04-05 10:30:00,110.1,110.17,109.94,109.95,39851.0,94.0076,94.0673,93.8709,93.8795,39851.0
2018-04-05 11:00:00,109.96,110.65,109.96,110.65,69895.0,93.888,94.4772,93.888,94.4772,69895.0
2018-04-05 11:30:00,110.61,110.7,110.51,110.7,29754.0,94.443,94.5199,94.3576,94.5199,29754.0
2018-04-05 12:00:00,110.7,110.73,110.43,110.52,40343.0,94.5199,94.5455,94.2893,94.3662,40343.0
2018-04-05 12:30:00,110.51,110.6,110.4,110.57,49397.0,94.3576,94.4345,94.2637,94.4089,49397.0
2018-04-05 13:00:00,110.58,110.68,110.21,110.25,28923.0,94.4174,94.5028,94.1015,94.1356,28923.0
2018-04-05 13:30:00,110.2,110.36,110.05,110.26,51840.0,94.0929,94.2296,93.9649,94.1442,51840.0
2018-04-05 14:00:00,110.31,110.4,110.17,110.3,47318.0,94.1869,94.2637,94.0673,94.1783,47318.0
2018-04-05 14:30:00,110.3,110.76,110.3,110.71,56900.0,94.1783,94.5711,94.1783,94.5284,56900.0
2018-04-05 15:00:00,110.72,110.82,110.56,110.63,67154.0,94.5369,94.6223,94.4003,94.4601,67154.0
2018-04-05 15:30:00,110.64,110.7,110.3,110.42,195547.0,94.4686,94.5199,94.1783,94.2808,195547.0
2018-04-06 09:30:00,109.8,110.19,109.57,110.0,230539.0,93.7514,94.0844,93.555,93.9222,230539.0
2018-04-06 10:00:00,110.03,110.11,109.82,109.85,76693.0,93.9478,94.0161,93.7685,93.7941,76693.0
2018-04-06 10:30:00,109.84,109.9,109.3,109.35,95194.0,93.7856,93.8368,93.3245,93.3672,95194.0
2018-04-06 11:00:00,109.27,109.28,108.98,109.14,108683.0,93.2989,93.3074,93.0513,93.1879,108683.0
2018-04-06 11:30:00,109.2,109.41,109.08,109.35,105033.0,93.2391,93.4184,93.1366,93.3672,105033.0
2018-04-06 12:00:00,109.33,109.35,108.88,108.88,138975.0,93.3501,93.3672,92.9659,92.9659,138975.0
2018-04-06 12:30:00,108.9,109.53,108.87,109.5,81421.0,92.983,93.5209,92.9573,93.4953,81421.0
2018-04-06 13:00:00,109.48,109.48,108.99,109.23,108790.0,93.4782,93.4782,93.0598,93.2647,108790.0
2018-04-06 13:30:00,109.22,109.32,108.37,108.38,213459.0,93.2562,93.3416,92.5304,92.539,213459.0
2018-04-06 14:00:00,108.37,108.46,108.01,108.05,230410.0,92.5304,92.6073,92.223,92.2572,230410.0
2018-04-06 14:30:00,108.04,108.19,107.43,107.57,260984.0,92.2487,92.3767,91.7278,91.8473,260984.0
2018-04-06 15:00:00,107.62,107.97,107.4,107.76,281944.0,91.89,92.1889,91.7022,92.0096,281944.0
2018-04-06 15:30:00,107.76,108.54,107.72,108.23,408413.0,92.0096,92.6756,91.9754,92.4109,408413.0
2018-04-09 09:30:00,108.85,108.99,108.44,108.87,190028.0,92.9403,93.0598,92.5902,92.9573,190028.0
2018-04-09 10:00:00,108.9,108.96,108.64,108.91,116603.0,92.983,93.0342,92.761,92.9915,116603.0
2018-04-09 10:30:00,108.96,109.27,108.96,109.17,63718.0,93.0342,93.2989,93.0342,93.2135,63718.0
2018-04-09 11:00:00,109.19,109.48,109.1,109.44,66268.0,93.2306,93.4782,93.1537,93.444,66268.0
2018-04-09 11:30:00,109.42,109.7,109.42,109.59,81664.0,93.4269,93.666,93.4269,93.5721,81664.0
2018-04-09 12:00:00,109.6,109.7,109.54,109.61,77100.0,93.5806,93.666,93.5294,93.5892,77100.0
2018-04-09 12:30:00,109.59,109.75,109.5,109.75,140546.0,93.5721,93.7087,93.4953,93.7087,140546.0
2018-04-09 13:00:00,109.74,109.94,109.74,109.88,89383.0,93.7002,93.8709,93.7002,93.8197,89383.0
2018-04-09 13:30:00,109.89,110.12,109.83,110.06,68751.0,93.8283,94.0246,93.777,93.9734,68751.0
2018-04-09 14:00:00,110.02,110.02,109.65,109.71,71401.0,93.9393,93.9393,93.6233,93.6746,71401.0
2018-04-09 14:30:00,109.67,109.76,109.49,109.72,121924.0,93.6404,93.7173,93.4867,93.6831,121924.0
2018-04-09 15:00:00,109.73,109.78,109.24,109.39,114170.0,93.6916,93.7343,93.2733,93.4013,114170.0
2018-04-09 15:30:00,109.35,109.42,108.44,108.58,373667.0,93.3672,93.4269,92.5902,92.7097,373667.0
2018-04-10 09:30:00,109.92,110.06,109.67,109.67,107280.0,93.8539,93.9734,93.6404,93.6404,107280.0
2018-04-10 10:00:00,109.73,110.21,109.57,110.15,143436.0,93.6916,94.1015,93.555,94.0502,143436.0
2018-04-10 10:30:00,110.21,110.38,110.2,110.22,54709.0,94.1015,94.2466,94.0929,94.11,54709.0
2018-04-10 11:00:00,110.24,110.44,110.17,110.31,52797.0,94.1271,94.2979,94.0673,94.1869,52797.0
2018-04-10 11:30:00,110.32,110.54,109.94,110.38,123528.0,94.1954,94.3832,93.8709,94.2466,123528.0
2018-04-10 12:00:00,110.38,110.41,109.46,109.74,186981.0,94.2466,94.2722,93.4611,93.7002,186981.0
2018-04-10 12:30:00,109.79,110.28,109.76,110.19,112706.0,93.7429,94.1612,93.7173,94.0844,112706.0
2018-04-10 13:00:00,110.21,110.42,110.12,110.37,76553.0,94.1015,94.2808,94.0246,94.2381,76553.0
2018-04-10 13:30:00,110.36,110.5,109.97,110.41,70460.0,94.2296,94.3491,93.8966,94.2722,70460.0
2018-04-10 14:00:00,110.42,110.59,110.32,110.32,68257.0,94.2808,94.4259,94.1954,94.1954,68257.0
2018-04-10 14:30:00,110.35,110.47,110.01,110.47,169415.0,94.221,94.3235,93.9307,94.3235,169415.0
2018-04-10 15:00:00,110.48,110.59,110.22,110.39,169512.0,94.332,94.4259,94.11,94.2552,169512.0
2018-04-10 15:30:00,110.39,110.4,110.14,110.2,148828.0,94.2552,94.2637,94.0417,94.0929,148828.0
2018-04-11 09:30:00,109.57,109.92,109.4,109.92,134923.0,93.555,93.8539,93.4099,93.8539,134923.0
2018-04-11 10:00:00,109.92,109.95,109.69,109.88,36679.0,93.8539,93.8795,93.6575,93.8197,36679.0
2018-04-11 10:30:00,109.87,109.97,109.66,109.69,48814.0,93.8112,93.8966,93.6319,93.6575,48814.0
2018-04-11 11:00:00,109.65,109.84,109.54,109.81,49073.0,93.6233,93.7856,93.5294,93.7599,49073.0
2018-04-11 11:30:00,109.83,110.12,109.77,110.05,39646.0,93.777,94.0246,93.7258,93.9649,39646.0
2018-04-11 12:00:00,110.02,110.29,110.02,110.14,28722.0,93.9393,94.1698,93.9393,94.0417,28722.0
2018-04-11 12:30:00,110.16,110.18,109.86,109.97,73824.0,94.0588,94.0759,93.8026,93.8966,73824.0
2018-04-11 13:00:00,109.98,110.11,109.83,109.93,91246.0,93.9051,94.0161,93.777,93.8624,91246.0
2018-04-11 13:30:00,109.92,109.99,109.77,109.93,41074.0,93.8539,93.9136,93.7258,93.8624,41074.0
2018-04-11 14:00:00,109.95,110.03,109.62,109.85,104478.0,93.8795,93.9478,93.5977,93.7941,104478.0
2018-04-11 14:30:00,109.84,110.04,109.7,109.88,54502.0,93.7856,93.9563,93.666,93.8197,54502.0
2018-04-11 15:00:00,109.92,109.96,109.49,109.68,127426.0,93.8539,93.888,93.4867,93.6489,127426.0
2018-04-11 15:30:00,109.68,109.82,109.59,109.66,99719.0,93.6489,93.7685,93.5721,93.6319,99719.0
2018-04-12 09:30:00,110.23,110.75,110.17,110.74,125494.0,94.1186,94.5626,94.0673,94.554,125494.0
2018-04-12 10:00:00,110.73,110.77,110.49,110.62,69334.0,94.5455,94.5796,94.3406,94.4516,69334.0
2018-04-12 10:30:00,110.59,110.62,110.3,110.35,47760.0,94.4259,94.4516,94.1783,94.221,47760.0
2018-04-12 11:00:00,110.37,110.63,110.36,110.52,26578.0,94.2381,94.4601,94.2296,94.3662,26578.0
2018-04-12 11:30:00,110.52,110.62,110.32,110.44,42462.0,94.3662,94.4516,94.1954,94.2979,42462.0
2018-04-12 12:00:00,110.46,110.6,110.43,110.55,14224.0,94.3149,94.4345,94.2893,94.3918,14224.0
2018-04-12 12:30:00,110.58,110.78,110.56,110.66,58521.0,94.4174,94.5882,94.4003,94.4857,58521.0
2018-04-12 13:00:00,110.69,110.74,110.13,110.17,127050.0,94.5113,94.554,94.0332,94.0673,127050.0
2018-04-12 13:30:00,110.16,110.53,110.1,110.3,52799.0,94.0588,94.3747,94.0076,94.1783,52799.0
2018-04-12 14:00:00,110.31,110.68,110.3,110.66,49544.0,94.1869,94.5028,94.1783,94.4857,49544.0
2018-04-12 14:30:00,110.68,110.71,110.46,110.64,41257.0,94.5028,94.5284,94.3149,94.4686,41257.0
2018-04-12 15:00:00,110.66,110.89,110.51,110.88,87727.0,94.4857,94.6821,94.3576,94.6736,87727.0
2018-04-12 15:30:00,110.86,110.87,110.43,110.43,209450.0,94.6565,94.665,94.2893,94.2893,209450.0
2018-04-13 09:30:00,111.08,111.16,110.66,110.66,120390.0,94.8443,94.9126,94.4857,94.4857,120390.0
2018-04-13 10:00:00,110.64,110.74,110.13,110.2,167117.0,94.4686,94.554,94.0332,94.0929,167117.0
2018-04-13 10:30:00,110.2,110.33,110.0,110.0,89240.0,94.0929,94.2039,93.9222,93.9222,89240.0
2018-04-13 11:00:00,109.98,110.37,109.88,110.37,68238.0,93.9051,94.2381,93.8197,94.2381,68238.0
2018-04-13 11:30:00,110.31,110.41,110.17,110.4,27061.0,94.1869,94.2722,94.0673,94.2637,27061.0
2018-04-13 12:00:00,110.4,110.5,110.21,110.46,47289.0,94.2637,94.3491,94.1015,94.3149,47289.0
2018-04-13 12:30:00,110.43,110.43,110.15,110.25,77909.0,94.2893,94.2893,94.0502,94.1356,77909.0
2018-04-13 13:00:00,110.28,110.57,110.27,110.56,61725.0,94.1612,94.4089,94.1527,94.4003,61725.0
2018-04-13 13:30:00,110.57,110.58,110.42,110.45,47547.0,94.4089,94.4174,94.2808,94.3064,47547.0
2018-04-13 14:00:00,110.44,110.46,110.25,110.34,61212.0,94.2979,94.3149,94.1356,94.2125,61212.0
2018-04-13 14:30:00,110.33,110.45,110.16,110.19,112724.0,94.2039,94.3064,94.0588,94.0844,112724.0
2018-04-13 15:00:00,110.19,110.19,109.7,109.85,207191.0,94.0844,94.0844,93.666,93.7941,207191.0
2018-04-13 15:30:00,109.82,110.24,109.77,110.17,174118.0,93.7685,94.1271,93.7258,94.0673,174118.0
2018-04-16 09:30:00,110.79,110.88,110.48,110.72,576895.0,94.5967,94.6736,94.332,94.5369,576895.0
2018-04-16 10:00:00,110.73,110.97,110.71,110.95,590615.0,94.5455,94.7504,94.5284,94.7333,590615.0
2018-04-16 10:30:00,110.95,110.98,110.78,110.91,378452.0,94.7333,94.7589,94.5882,94.6992,378452.0
2018-04-16 11:00:00,110.91,111.06,110.85,111.0,360568.0,94.6992,94.8272,94.6479,94.776,360568.0
2018-04-16 11:30:00,111.0,111.0,110.81,110.95,347922.0,94.776,94.776,94.6138,94.7333,347922.0
2018-04-16 12:00:00,110.95,111.09,110.94,110.97,335256.0,94.7333,94.8529,94.7248,94.7504,335256.0
2018-04-16 12:30:00,110.98,111.3,110.92,111.21,352830.0,94.7589,95.0322,94.7077,94.9553,352830.0
2018-04-16 13:00:00,111.21,111.45,111.21,111.37,406467.0,94.9553,95.1602,94.9553,95.0919,406467.0
2018-04-16 13:30:00,111.36,111.52,111.36,111.45,390879.0,95.0834,95.22,95.0834,95.1602,390879.0
2018-04-16 14:00:00,111.45,111.46,111.16,111.24,451700.0,95.1602,95.1688,94.9126,94.9809,451700.0
2018-04-16 14:30:00,111.23,111.4,111.21,111.27,507513.0,94.9724,95.1175,94.9553,95.0065,507513.0
2018-04-16 15:00:00,111.27,111.33,111.08,111.22,585997.0,95.0065,95.0578,94.8443,94.9639,585997.0
2018-04-16 15:30:00,111.21,111.35,111.08,111.1,717517.0,94.9553,95.0749,94.8443,94.8614,717517.0
2018-04-17 09:30:00,111.77,111.77,111.35,111.59,104747.0,95.4335,95.4335,95.0749,95.2798,104747.0
2018-04-17 10:00:00,111.6,111.69,111.48,111.56,149081.0,95.2883,95.3652,95.1859,95.2542,149081.0
2018-04-17 10:30:00,111.57,111.78,111.57,111.78,48679.0,95.2627,95.442,95.2627,95.442,48679.0
2018-04-17 11:00:00,111.78,111.85,111.76,111.82,34791.0,95.442,95.5018,95.4249,95.4762,34791.0
2018-04-17 11:30:00,111.8,111.81,111.68,111.73,82300.0,95.4591,95.4676,95.3566,95.3993,82300.0
2018-04-17 12:00:00,111.72,111.78,111.71,111.73,40037.0,95.3908,95.442,95.3822,95.3993,40037.0
2018-04-17 12:30:00,111.73,111.73,111.6,111.63,29156.0,95.3993,95.3993,95.2883,95.3139,29156.0
2018-04-17 13:00:00,111.6,111.7,111.48,111.58,51808.0,95.2883,95.3737,95.1859,95.2712,51808.0
2018-04-17 13:30:00,111.6,111.67,111.51,111.64,41113.0,95.2883,95.3481,95.2115,95.3225,41113.0
2018-04-17 14:00:00,111.66,111.76,111.45,111.53,104826.0,95.3395,95.4249,95.1602,95.2285,104826.0
2018-04-17 14:30:00,111.52,111.64,111.49,111.56,65694.0,95.22,95.3225,95.1944,95.2542,65694.0
2018-04-17 15:00:00,111.55,111.9,111.51,111.81,102506.0,95.2456,95.5445,95.2115,95.4676,102506.0
2018-04-17 15:30:00,111.82,111.88,111.57,111.57,157293.0,95.4762,95.5274,95.2627,95.2627,157293.0
2018-04-18 09:30:00,111.88,112.13,111.87,112.03,91772.0,95.5274,95.7408,95.5189,95.6555,91772.0
2018-04-18 10:00:00,112.0,112.01,111.74,111.92,44669.0,95.6298,95.6384,95.4079,95.5615,44669.0
2018-04-18 10:30:00,111.93,112.12,111.92,112.07,56903.0,95.5701,95.7323,95.5615,95.6896,56903.0
2018-04-18 11:00:00,112.06,112.17,112.01,112.07,25528.0,95.6811,95.775,95.6384,95.6896,25528.0
2018-04-18 11:30:00,112.08,112.1,111.89,111.92,33617.0,95.6982,95.7152,95.5359,95.5615,33617.0
2018-04-18 12:00:00,111.92,111.96,111.84,111.84,35328.0,95.5615,95.5957,95.4932,95.4932,35328.0
2018-04-18 12:30:00,111.85,111.85,111.73,111.84,23715.0,95.5018,95.5018,95.3993,95.4932,23715.0
2018-04-18 13:00:00,111.82,111.96,111.81,111.88,30016.0,95.4762,95.5957,95.4676,95.5274,30016.0
2018-04-18 13:30:00,111.89,111.9,111.74,111.77,30794.0,95.5359,95.5445,95.4079,95.4335,30794.0
2018-04-18 14:00:00,111.72,111.92,111.67,111.92,34546.0,95.3908,95.5615,95.3481,95.5615,34546.0
2018-04-18 14:30:00,111.91,111.93,111.82,111.82,33026.0,95.553,95.5701,95.4762,95.4762,33026.0
2018-04-18 15:00:00,111.83,111.92,111.79,111.81,80027.0,95.4847,95.5615,95.4505,95.4676,80027.0
2018-04-18 15:30:00,111.81,111.82,111.57,111.57,52597.0,95.4676,95.4762,95.2627,95.2627,52597.0
2018-04-19 09:30:00,111.38,111.59,111.18,111.28,52147.0,95.1005,95.2798,94.9297,95.0151,52147.0
2018-04-19 10:00:00,111.3,111.53,111.14,111.46,22227.0,95.0322,95.2285,94.8955,95.1688,22227.0
2018-04-19 10:30:00,111.51,111.66,111.26,111.37,27123.0,95.2115,95.3395,94.998,95.0919,27123.0
2018-04-19 11:00:00,111.34,111.34,111.2,111.34,20753.0,95.0663,95.0663,94.9468,95.0663,20753.0
2018-04-19 11:30:00,111.36,111.37,111.08,111.1,25290.0,95.0834,95.0919,94.8443,94.8614,25290.0
2018-04-19 12:00:00,111.05,111.11,110.96,110.96,56986.0,94.8187,94.8699,94.7419,94.7419,56986.0
2018-04-19 12:30:00,111.01,111.12,110.96,110.98,18535.0,94.7846,94.8785,94.7419,94.7589,18535.0
2018-04-19 13:00:00,110.92,110.92,110.79,110.8,23933.0,94.7077,94.7077,94.5967,94.6052,23933.0
2018-04-19 13:30:00,110.83,111.1,110.79,111.04,58409.0,94.6309,94.8614,94.5967,94.8102,58409.0
2018-04-19 14:00:00,111.02,111.07,110.88,110.97,41337.0,94.7931,94.8358,94.6736,94.7504,41337.0
2018-04-19 14:30:00,110.95,111.18,110.92,111.14,43638.0,94.7333,94.9297,94.7077,94.8955,43638.0
2018-04-19 15:00:00,111.14,111.25,111.06,111.07,30905.0,94.8955,94.9895,94.8272,94.8358,30905.0
2018-04-19 15:30:00,111.05,111.52,111.02,111.29,250704.0,94.8187,95.22,94.7931,95.0236,250704.0
2018-04-20 09:30:00,111.36,111.55,111.27,111.33,71480.0,95.0834,95.2456,95.0065,95.0578,71480.0
2018-04-20 10:00:00,111.32,111.33,111.08,111.15,31962.0,95.0492,95.0578,94.8443,94.9041,31962.0
2018-04-20 10:30:00,111.17,111.18,110.79,110.89,28540.0,94.9212,94.9297,94.5967,94.6821,28540.0
2018-04-20 11:00:00,110.85,110.89,110.48,110.57,34123.0,94.6479,94.6821,94.332,94.4089,34123.0
2018-04-20 11:30:00,110.61,110.95,110.61,110.84,7574.0,94.443,94.7333,94.443,94.6394,7574.0
2018-04-20 12:00:00,110.82,110.82,110.61,110.64,29656.0,94.6223,94.6223,94.443,94.4686,29656.0
2018-04-20 12:30:00,110.58,110.7,110.43,110.55,50072.0,94.4174,94.5199,94.2893,94.3918,50072.0
2018-04-20 13:00:00,110.52,110.76,110.45,110.68,52013.0,94.3662,94.5711,94.3064,94.5028,52013.0
2018-04-20 13:30:00,110.77,110.87,110.68,110.78,30373.0,94.5796,94.665,94.5028,94.5882,30373.0
2018-04-20 14:00:00,110.77,110.81,110.67,110.77,44813.0,94.5796,94.6138,94.4942,94.5796,44813.0
2018-04-20 14:30:00,110.79,110.8,110.54,110.64,89032.0,94.5967,94.6052,94.3832,94.4686,89032.0
2018-04-20 15:00:00,110.6,110.6,110.26,110.42,115981.0,94.4345,94.4345,94.1442,94.2808,115981.0
2018-04-20 15:30:00,110.43,110.68,110.32,110.67,260830.0,94.2893,94.5028,94.1954,94.4942,260830.0
2018-04-23 09:30:00,110.85,110.86,110.59,110.79,130291.0,94.6479,94.6565,94.4259,94.5967,130291.0
2018-04-23 10:00:00,110.84,110.86,110.63,110.7,98870.0,94.6394,94.6565,94.4601,94.5199,98870.0
2018-04-23 10:30:00,110.71,110.72,110.5,110.71,100787.0,94.5284,94.5369,94.3491,94.5284,100787.0
2018-04-23 11:00:00,110.69,111.06,110.63,110.98,126660.0,94.5113,94.8272,94.4601,94.7589,126660.0
2018-04-23 11:30:00,111.04,111.04,110.83,110.89,52600.0,94.8102,94.8102,94.6309,94.6821,52600.0
2018-04-23 12:00:00,110.96,110.98,110.81,110.82,317270.0,94.7419,94.7589,94.6138,94.6223,317270.0
2018-04-23 12:30:00,110.81,110.87,110.73,110.77,17508.0,94.6138,94.665,94.5455,94.5796,17508.0
2018-04-23 13:00:00,110.82,110.86,110.75,110.81,8310.0,94.6223,94.6565,94.5626,94.6138,8310.0
2018-04-23 13:30:00,110.81,110.91,110.72,110.9,35691.0,94.6138,94.6992,94.5369,94.6906,35691.0
2018-04-23 14:00:00,110.92,110.92,110.45,110.54,397254.0,94.7077,94.7077,94.3064,94.3832,397254.0
2018-04-23 14:30:00,110.52,110.64,110.37,110.44,69314.0,94.3662,94.4686,94.2381,94.2979,69314.0
2018-04-23 15:00:00,110.46,110.71,110.46,110.69,71969.0,94.3149,94.5284,94.3149,94.5113,71969.0
2018-04-23 15:30:00,110.69,110.87,110.63,110.83,112276.0,94.5113,94.665,94.4601,94.6309,112276.0
2018-04-24 09:30:00,111.41,111.5,111.27,111.33,56785.0,95.1261,95.2029,95.0065,95.0578,56785.0
2018-04-24 10:00:00,111.34,111.61,111.22,111.36,82189.0,95.0663,95.2969,94.9639,95.0834,82189.0
2018-04-24 10:30:00,111.36,111.53,111.23,111.29,60498.0,95.0834,95.2285,94.9724,95.0236,60498.0
2018-04-24 11:00:00,111.29,111.53,111.16,111.49,123685.0,95.0236,95.2285,94.9126,95.1944,123685.0
2018-04-24 11:30:00,111.51,111.55,111.19,111.2,704137.0,95.2115,95.2456,94.9382,94.9468,704137.0
2018-04-24 12:00:00,111.16,111.24,110.81,110.93,91169.0,94.9126,94.9809,94.6138,94.7162,91169.0
2018-04-24 12:30:00,110.95,110.99,110.37,110.37,224862.0,94.7333,94.7675,94.2381,94.2381,224862.0
2018-04-24 13:00:00,110.34,110.48,110.17,110.25,212765.0,94.2125,94.332,94.0673,94.1356,212765.0
2018-04-24 13:30:00,110.24,110.27,109.65,109.75,530623.0,94.1271,94.1527,93.6233,93.7087,530623.0
2018-04-24 14:00:00,109.75,109.9,109.46,109.6,576586.0,93.7087,93.8368,93.4611,93.5806,576586.0
2018-04-24 14:30:00,109.59,109.81,109.36,109.74,568092.0,93.5721,93.7599,93.3757,93.7002,568092.0
2018-04-24 15:00:00,109.77,110.12,109.74,109.91,650387.0,93.7258,94.0246,93.7002,93.8453,650387.0
2018-04-24 15:30:00,109.9,110.12,109.5,110.07,1322612.0,93.8368,94.0246,93.4953,93.9819,1322612.0
2018-04-25 09:30:00,109.92,109.93,109.21,109.47,125445.0,93.8539,93.8624,93.2476,93.4696,125445.0
2018-04-25 10:00:00,109.44,109.92,109.44,109.82,885665.0,93.444,93.8539,93.444,93.7685,885665.0
2018-04-25 10:30:00,109.75,109.98,109.72,109.9,173439.0,93.7087,93.9051,93.6831,93.8368,173439.0
2018-04-25 11:00:00,109.88,109.99,109.7,109.86,187743.0,93.8197,93.9136,93.666,93.8026,187743.0
2018-04-25 11:30:00,109.86,109.89,109.54,109.55,122045.0,93.8026,93.8283,93.5294,93.5379,122045.0
2018-04-25 12:00:00,109.55,109.77,109.49,109.74,85381.0,93.5379,93.7258,93.4867,93.7002,85381.0
2018-04-25 12:30:00,109.73,109.9,109.72,109.85,57390.0,93.6916,93.8368,93.6831,93.7941,57390.0
2018-04-25 13:00:00,109.9,110.01,109.73,109.88,124943.0,93.8368,93.9307,93.6916,93.8197,124943.0
2018-04-25 13:30:00,109.95,110.18,109.95,110.1,77203.0,93.8795,94.0759,93.8795,94.0076,77203.0
2018-04-25 14:00:00,110.16,110.16,109.93,110.03,119450.0,94.0588,94.0588,93.8624,93.9478,119450.0
2018-04-25 14:30:00,110.0,110.51,110.0,110.51,131052.0,93.9222,94.3576,93.9222,94.3576,131052.0
2018-04-25 15:00:00,110.51,110.54,110.36,110.45,190031.0,94.3576,94.3832,94.2296,94.3064,190031.0
2018-04-25 15:30:00,110.42,110.5,110.01,110.34,149556.0,94.2808,94.3491,93.9307,94.2125,149556.0
2018-04-26 09:30:00,110.41,110.47,110.08,110.43,114927.0,94.2722,94.3235,93.9905,94.2893,114927.0
2018-04-26 10:00:00,110.43,110.57,110.28,110.38,40573.0,94.2893,94.4089,94.1612,94.2466,40573.0
2018-04-26 10:30:00,110.39,110.72,110.39,110.7,32797.0,94.2552,94.5369,94.2552,94.5199,32797.0
2018-04-26 11:00:00,110.68,110.71,110.37,110.4,41845.0,94.5028,94.5284,94.2381,94.2637,41845.0
2018-04-26 11:30:00,110.34,110.41,110.21,110.4,75795.0,94.2125,94.2722,94.1015,94.2637,75795.0
2018-04-26 12:00:00,110.39,110.6,110.39,110.57,32924.0,94.2552,94.4345,94.2552,94.4089,32924.0
2018-04-26 12:30:00,110.53,110.6,110.4,110.56,45604.0,94.3747,94.4345,94.2637,94.4003,45604.0
2018-04-26 13:00:00,110.56,110.82,110.56,110.75,41072.0,94.4003,94.6223,94.4003,94.5626,41072.0
2018-04-26 13:30:00,110.74,110.85,110.69,110.84,18211.0,94.554,94.6479,94.5113,94.6394,18211.0
2018-04-26 14:00:00,110.83,110.92,110.8,110.91,29338.0,94.6309,94.7077,94.6052,94.6992,29338.0
2018-04-26 14:30:00,110.93,111.1,110.88,111.06,82628.0,94.7162,94.8614,94.6736,94.8272,82628.0
2018-04-26 15:00:00,111.1,111.14,110.78,110.79,80090.0,94.8614,94.8955,94.5882,94.5967,80090.0
2018-04-26 15:30:00,110.81,110.91,110.71,110.8,247474.0,94.6138,94.6992,94.5284,94.6052,247474.0
2018-04-27 09:30:00,110.69,110.93,110.48,110.82,81594.0,94.5113,94.7162,94.332,94.6223,81594.0
2018-04-27 10:00:00,110.8,111.02,110.78,110.87,63549.0,94.6052,94.7931,94.5882,94.665,63549.0
2018-04-27 10:30:00,110.86,110.86,110.59,110.67,89874.0,94.6565,94.6565,94.4259,94.4942,89874.0
2018-04-27 11:00:00,110.74,110.9,110.74,110.9,26919.0,94.554,94.6906,94.554,94.6906,26919.0
2018-04-27 11:30:00,110.87,110.88,110.72,110.76,16173.0,94.665,94.6736,94.5369,94.5711,16173.0
2018-04-27 12:00:00,110.81,110.9,110.79,110.87,20189.0,94.6138,94.6906,94.5967,94.665,20189.0
2018-04-27 12:30:00,110.87,111.2,110.81,111.14,51664.0,94.665,94.9468,94.6138,94.8955,51664.0
2018-04-27 13:00:00,111.14,111.17,111.04,111.05,14343.0,94.8955,94.9212,94.8102,94.8187,14343.0
2018-04-27 13:30:00,111.05,111.06,110.96,111.01,27740.0,94.8187,94.8272,94.7419,94.7846,27740.0
2018-04-27 14:00:00,111.02,111.04,110.93,110.98,70695.0,94.7931,94.8102,94.7162,94.7589,70695.0
2018-04-27 14:30:00,110.96,111.06,110.92,111.06,54628.0,94.7419,94.8272,94.7077,94.8272,54628.0
2018-04-27 15:00:00,111.04,111.17,110.9,110.96,64212.0,94.8102,94.9212,94.6906,94.7419,64212.0
2018-04-27 15:30:00,110.94,111.06,110.89,110.94,268203.0,94.7248,94.8272,94.6821,94.7248,268203.0
2018-04-30 09:30:00,111.22,111.37,111.03,111.15,44891.0,94.9639,95.0919,94.8016,94.9041,44891.0
2018-04-30 10:00:00,111.12,111.2,110.88,110.97,47590.0,94.8785,94.9468,94.6736,94.7504,47590.0
2018-04-30 10:30:00,110.97,111.15,110.97,111.01,22939.0,94.7504,94.9041,94.7504,94.7846,22939.0
2018-04-30 11:00:00,111.03,111.1,110.98,111.0,11519.0,94.8016,94.8614,94.7589,94.776,11519.0
2018-04-30 11:30:00,111.01,111.04,110.66,110.74,39108.0,94.7846,94.8102,94.4857,94.554,39108.0
2018-04-30 12:00:00,110.74,110.75,110.57,110.64,45357.0,94.554,94.5626,94.4089,94.4686,45357.0
2018-04-30 12:30:00,110.65,110.66,110.37,110.56,55514.0,94.4772,94.4857,94.2381,94.4003,55514.0
2018-04-30 13:00:00,110.59,110.69,110.42,110.67,48063.0,94.4259,94.5113,94.2808,94.4942,48063.0
2018-04-30 13:30:00,110.63,110.74,110.59,110.66,35372.0,94.4601,94.554,94.4259,94.4857,35372.0
2018-04-30 14:00:00,110.65,110.65,110.3,110.44,94405.0,94.4772,94.4772,94.1783,94.2979,94405.0
2018-04-30 14:30:00,110.37,110.42,110.26,110.33,61724.0,94.2381,94.2808,94.1442,94.2039,61724.0
2018-04-30 15:00:00,110.33,110.38,110.02,110.08,148790.0,94.2039,94.2466,93.9393,93.9905,148790.0
2018-04-30 15:30:00,110.06,110.33,109.85,109.88,374437.0,93.9734,94.2039,93.7941,93.8197,374437.0
2018-05-01 09:30:00,109.57,109.62,109.3,109.4,53909.0,93.555,93.5977,93.3245,93.4099,53909.0
2018-05-01 10:00:00,109.39,109.4,109.11,109.13,62026.0,93.4013,93.4099,93.1623,93.1793,62026.0
2018-05-01 10:30:00,109.1,109.16,108.86,108.87,66392.0,93.1537,93.2049,92.9488,92.9573,66392.0
2018-05-01 11:00:00,108.86,108.99,108.7,108.89,62616.0,92.9488,93.0598,92.8122,92.9744,62616.0
2018-05-01 11:30:00,108.89,108.99,108.71,108.71,49387.0,92.9744,93.0598,92.8207,92.8207,49387.0
2018-05-01 12:00:00,108.72,108.92,108.7,108.9,76176.0,92.8293,93.0,92.8122,92.983,76176.0
2018-05-01 12:30:00,108.9,108.94,108.77,108.83,50470.0,92.983,93.0171,92.872,92.9232,50470.0
2018-05-01 13:00:00,108.82,108.82,108.54,108.59,109096.0,92.9146,92.9146,92.6756,92.7183,109096.0
2018-05-01 13:30:00,108.59,109.12,108.59,109.12,208773.0,92.7183,93.1708,92.7183,93.1708,208773.0
2018-05-01 14:00:00,109.1,109.32,109.1,109.23,78180.0,93.1537,93.3416,93.1537,93.2647,78180.0
2018-05-01 14:30:00,109.24,109.49,109.2,109.4,54204.0,93.2733,93.4867,93.2391,93.4099,54204.0
2018-05-01 15:00:00,109.39,109.47,109.07,109.16,132502.0,93.4013,93.4696,93.1281,93.2049,132502.0
2018-05-01 15:30:00,109.15,109.62,109.12,109.57,170989.0,93.1964,93.5977,93.1708,93.555,170989.0
2018-05-02 09:30:00,109.28,109.37,108.89,108.91,147220.0,93.3074,93.3843,92.9744,92.9915,147220.0
2018-05-02 10:00:00,108.9,109.14,108.9,108.96,37948.0,92.983,93.1879,92.983,93.0342,37948.0
2018-05-02 10:30:00,108.96,109.16,108.92,109.15,15711.0,93.0342,93.2049,93.0,93.1964,15711.0
2018-05-02 11:00:00,109.15,109.32,109.13,109.21,36911.0,93.1964,93.3416,93.1793,93.2476,36911.0
2018-05-02 11:30:00,109.21,109.22,108.98,109.04,50809.0,93.2476,93.2562,93.0513,93.1025,50809.0
2018-05-02 12:00:00,109.04,109.25,109.01,109.24,12939.0,93.1025,93.2818,93.0769,93.2733,12939.0
2018-05-02 12:30:00,109.15,109.2,109.09,109.17,31700.0,93.1964,93.2391,93.1452,93.2135,31700.0
2018-05-02 13:00:00,109.2,109.31,109.19,109.27,40283.0,93.2391,93.333,93.2306,93.2989,40283.0
2018-05-02 13:30:00,109.26,109.3,109.22,109.24,30819.0,93.2903,93.3245,93.2562,93.2733,30819.0
2018-05-02 14:00:00,109.24,109.54,109.19,109.33,61989.0,93.2733,93.5294,93.2306,93.3501,61989.0
2018-05-02 14:30:00,109.29,109.38,109.1,109.1,57811.0,93.3159,93.3928,93.1537,93.1537,57811.0
2018-05-02 15:00:00,109.06,109.2,108.71,108.81,95121.0,93.1196,93.2391,92.8207,92.9061,95121.0
2018-05-02 15:30:00,108.79,108.79,108.38,108.58,210819.0,92.889,92.889,92.539,92.7097,210819.0
2018-05-03 09:30:00,108.28,108.28,107.74,107.99,119244.0,92.4536,92.4536,91.9925,92.206,119244.0
2018-05-03 10:00:00,108.02,108.03,107.19,107.25,93282.0,92.2316,92.2401,91.5229,91.5741,93282.0
2018-05-03 10:30:00,107.27,107.27,106.79,106.94,186855.0,91.5912,91.5912,91.1814,91.3094,186855.0
2018-05-03 11:00:00,106.91,107.28,106.9,107.01,64187.0,91.2838,91.5997,91.2753,91.3692,64187.0
2018-05-03 11:30:00,107.01,107.34,106.86,107.26,95382.0,91.3692,91.651,91.2411,91.5827,95382.0
2018-05-03 12:00:00,107.32,107.46,107.09,107.1,62993.0,91.6339,91.7534,91.4375,91.446,62993.0
2018-05-03 12:30:00,107.12,108.09,107.12,108.06,54084.0,91.4631,92.2913,91.4631,92.2657,54084.0
2018-05-03 13:00:00,108.06,108.06,107.72,107.84,57127.0,92.2657,92.2657,91.9754,92.0779,57127.0
2018-05-03 13:30:00,107.86,108.27,107.86,108.11,61826.0,92.095,92.445,92.095,92.3084,61826.0
2018-05-03 14:00:00,108.11,108.15,107.95,108.1,46818.0,92.3084,92.3426,92.1718,92.2999,46818.0
2018-05-03 14:30:00,108.11,108.33,107.87,107.88,98875.0,92.3084,92.4963,92.1035,92.112,98875.0
2018-05-03 15:00:00,107.95,108.11,107.87,108.07,74238.0,92.1718,92.3084,92.1035,92.2743,74238.0
2018-05-03 15:30:00,108.05,108.15,107.82,108.03,147235.0,92.2572,92.3426,92.0608,92.2401,147235.0
2018-05-04 09:30:00,107.64,108.05,107.38,108.0,60656.0,91.9071,92.2572,91.6851,92.2145,60656.0
2018-05-04 10:00:00,107.98,108.39,107.91,108.38,48629.0,92.1974,92.5475,92.1377,92.539,48629.0
2018-05-04 10:30:00,108.38,108.71,108.35,108.61,56768.0,92.539,92.8207,92.5133,92.7353,56768.0
2018-05-04 11:00:00,108.59,108.85,108.54,108.82,21201.0,92.7183,92.9403,92.6756,92.9146,21201.0
2018-05-04 11:30:00,108.81,108.97,108.8,108.95,24323.0,92.9061,93.0427,92.8976,93.0256,24323.0
2018-05-04 12:00:00,108.96,109.07,108.9,109.06,15264.0,93.0342,93.1281,92.983,93.1196,15264.0
2018-05-04 12:30:00,109.08,109.14,109.04,109.08,17209.0,93.1366,93.1879,93.1025,93.1366,17209.0
2018-05-04 13:00:00,109.11,109.27,109.08,109.2,35210.0,93.1623,93.2989,93.1366,93.2391,35210.0
2018-05-04 13:30:00,109.2,109.29,109.15,109.29,37383.0,93.2391,93.3159,93.1964,93.3159,37383.0
2018-05-04 14:00:00,109.29,109.54,109.28,109.53,76963.0,93.3159,93.5294,93.3074,93.5209,76963.0
2018-05-04 14:30:00,109.56,109.59,109.38,109.38,30592.0,93.5465,93.5721,93.3928,93.3928,30592.0
2018-05-04 15:00:00,109.37,109.52,109.36,109.44,52050.0,93.3843,93.5123,93.3757,93.444,52050.0
2018-05-04 15:30:00,109.47,109.47,109.06,109.24,78899.0,93.4696,93.4696,93.1196,93.2733,78899.0
2018-05-07 09:30:00,109.61,109.81,109.41,109.81,40230.0,93.5892,93.7599,93.4184,93.7599,40230.0
2018-05-07 10:00:00,109.84,109.84,109.58,109.62,16604.0,93.7856,93.7856,93.5636,93.5977,16604.0
2018-05-07 10:30:00,109.63,109.63,109.37,109.61,11140.0,93.6063,93.6063,93.3843,93.5892,11140.0
2018-05-07 11:00:00,109.63,109.71,109.51,109.66,9282.0,93.6063,93.6746,93.5038,93.6319,9282.0
2018-05-07 11:30:00,109.64,109.65,109.5,109.65,12116.0,93.6148,93.6233,93.4953,93.6233,12116.0
2018-05-07 12:00:00,109.64,109.74,109.61,109.71,17837.0,93.6148,93.7002,93.5892,93.6746,17837.0
2018-05-07 12:30:00,109.7,109.74,109.62,109.67,9494.0,93.666,93.7002,93.5977,93.6404,9494.0
2018-05-07 13:00:00,109.67,109.71,109.61,109.7,8707.0,93.6404,93.6746,93.5892,93.666,8707.0
2018-05-07 13:30:00,109.67,109.74,109.66,109.73,10907.0,93.6404,93.7002,93.6319,93.6916,10907.0
2018-05-07 14:00:00,109.72,109.85,109.69,109.82,18838.0,93.6831,93.7941,93.6575,93.7685,18838.0
2018-05-07 14:30:00,109.82,109.9,109.44,109.47,33365.0,93.7685,93.8368,93.444,93.4696,33365.0
2018-05-07 15:00:00,109.45,109.5,109.13,109.27,36620.0,93.4526,93.4953,93.1793,93.2989,36620.0
2018-05-07 15:30:00,109.27,109.4,109.24,109.37,50683.0,93.2989,93.4099,93.2733,93.3843,50683.0
2018-05-08 09:30:00,109.27,109.27,109.04,109.13,154212.0,93.2989,93.2989,93.1025,93.1793,154212.0
2018-05-08 10:00:00,109.12,109.23,109.08,109.1,36514.0,93.1708,93.2647,93.1366,93.1537,36514.0
2018-05-08 10:30:00,109.12,109.37,109.11,109.24,17794.0,93.1708,93.3843,93.1623,93.2733,17794.0
2018-05-08 11:00:00,109.23,109.47,109.04,109.36,44062.0,93.2647,93.4696,93.1025,93.3757,44062.0
2018-05-08 11:30:00,109.33,109.35,109.16,109.21,20006.0,93.3501,93.3672,93.2049,93.2476,20006.0
2018-05-08 12:00:00,109.16,109.19,109.01,109.02,18182.0,93.2049,93.2306,93.0769,93.0854,18182.0
2018-05-08 12:30:00,109.03,109.1,108.87,108.98,24372.0,93.094,93.1537,92.9573,93.0513,24372.0
2018-05-08 13:00:00,108.95,109.14,108.95,109.13,21163.0,93.0256,93.1879,93.0256,93.1793,21163.0
2018-05-08 13:30:00,109.14,109.15,108.98,108.98,13480.0,93.1879,93.1964,93.0513,93.0513,13480.0
2018-05-08 14:00:00,109.0,109.29,108.83,109.05,64136.0,93.0683,93.3159,92.9232,93.111,64136.0
2018-05-08 14:30:00,109.05,109.08,108.66,108.9,47175.0,93.111,93.1366,92.778,92.983,47175.0
2018-05-08 15:00:00,108.91,109.28,108.9,109.21,36377.0,92.9915,93.3074,92.983,93.2476,36377.0
2018-05-08 15:30:00,109.2,109.36,109.2,109.34,58620.0,93.2391,93.3757,93.2391,93.3586,58620.0
2018-05-09 09:30:00,109.75,109.94,109.63,109.86,217023.0,93.7087,93.8709,93.6063,93.8026,217023.0
2018-05-09 10:00:00,109.79,109.94,109.79,109.86,16957.0,93.7429,93.8709,93.7429,93.8026,16957.0
2018-05-09 10:30:00,109.87,109.92,109.61,109.61,14154.0,93.8112,93.8539,93.5892,93.5892,14154.0
2018-05-09 11:00:00,109.67,109.74,109.59,109.74,34767.0,93.6404,93.7002,93.5721,93.7002,34767.0
2018-05-09 11:30:00,109.74,109.79,109.66,109.75,16695.0,93.7002,93.7429,93.6319,93.7087,16695.0
2018-05-09 12:00:00,109.75,110.1,109.75,110.09,26977.0,93.7087,94.0076,93.7087,93.999,26977.0
2018-05-09 12:30:00,110.07,110.35,110.06,110.3,67170.0,93.9819,94.221,93.9734,94.1783,67170.0
2018-05-09 13:00:00,110.32,110.45,110.29,110.45,56141.0,94.1954,94.3064,94.1698,94.3064,56141.0
2018-05-09 13:30:00,110.44,110.5,110.42,110.43,16459.0,94.2979,94.3491,94.2808,94.2893,16459.0
2018-05-09 14:00:00,110.49,110.55,110.26,110.34,30550.0,94.3406,94.3918,94.1442,94.2125,30550.0
2018-05-09 14:30:00,110.34,110.47,110.34,110.43,33414.0,94.2125,94.3235,94.2125,94.2893,33414.0
2018-05-09 15:00:00,110.42,110.48,110.28,110.3,24076.0,94.2808,94.332,94.1612,94.1783,24076.0
2018-05-09 15:30:00,110.3,110.36,110.17,110.34,76476.0,94.1783,94.2296,94.0673,94.2125,76476.0
2018-05-10 09:30:00,110.73,110.84,110.69,110.76,26712.0,94.5455,94.6394,94.5113,94.5711,26712.0
2018-05-10 10:00:00,110.72,110.84,110.52,110.83,30135.0,94.5369,94.6394,94.3662,94.6309,30135.0
2018-05-10 10:30:00,110.82,110.93,110.79,110.82,20914.0,94.6223,94.7162,94.5967,94.6223,20914.0
2018-05-10 11:00:00,110.85,111.12,110.84,111.08,26573.0,94.6479,94.8785,94.6394,94.8443,26573.0
2018-05-10 11:30:00,111.08,111.29,111.08,111.29,16085.0,94.8443,95.0236,94.8443,95.0236,16085.0
2018-05-10 12:00:00,111.3,111.48,111.27,111.48,22683.0,95.0322,95.1859,95.0065,95.1859,22683.0
2018-05-10 12:30:00,111.44,111.51,111.4,111.43,14774.0,95.1517,95.2115,95.1175,95.1432,14774.0
2018-05-10 13:00:00,111.45,111.54,111.36,111.38,10506.0,95.1602,95.2371,95.0834,95.1005,10506.0
2018-05-10 13:30:00,111.32,111.38,111.23,111.3,66840.0,95.0492,95.1005,94.9724,95.0322,66840.0
2018-05-10 14:00:00,111.3,111.4,111.2,111.37,37057.0,95.0322,95.1175,94.9468,95.0919,37057.0
2018-05-10 14:30:00,111.39,111.43,111.11,111.42,36050.0,95.109,95.1432,94.8699,95.1346,36050.0
2018-05-10 15:00:00,111.43,111.49,111.26,111.3,63853.0,95.1432,95.1944,94.998,95.0322,63853.0
2018-05-10 15:30:00,111.31,111.46,111.2,111.37,97201.0,95.0407,95.1688,94.9468,95.0919,97201.0
2018-05-11 09:30:00,111.52,111.81,111.45,111.78,37313.0,95.22,95.4676,95.1602,95.442,37313.0
2018-05-11 10:00:00,111.79,111.85,111.71,111.78,44915.0,95.4505,95.5018,95.3822,95.442,44915.0
2018-05-11 10:30:00,111.73,111.95,111.69,111.95,37666.0,95.3993,95.5872,95.3652,95.5872,37666.0
2018-05-11 11:00:00,111.92,111.93,111.7,111.71,17501.0,95.5615,95.5701,95.3737,95.3822,17501.0
2018-05-11 11:30:00,111.71,111.72,111.58,111.59,23839.0,95.3822,95.3908,95.2712,95.2798,23839.0
2018-05-11 12:00:00,111.59,111.68,111.44,111.49,21158.0,95.2798,95.3566,95.1517,95.1944,21158.0
2018-05-11 12:30:00,111.45,111.63,111.45,111.6,7236.0,95.1602,95.3139,95.1602,95.2883,7236.0
2018-05-11 13:00:00,111.58,111.61,111.54,111.59,12932.0,95.2712,95.2969,95.2371,95.2798,12932.0
2018-05-11 13:30:00,111.56,111.6,111.46,111.56,30817.0,95.2542,95.2883,95.1688,95.2542,30817.0
2018-05-11 14:00:00,111.55,111.61,111.34,111.58,27822.0,95.2456,95.2969,95.0663,95.2712,27822.0
2018-05-11 14:30:00,111.57,111.62,111.49,111.62,23460.0,95.2627,95.3054,95.1944,95.3054,23460.0
2018-05-11 15:00:00,111.64,111.69,111.58,111.64,25883.0,95.3225,95.3652,95.2712,95.3225,25883.0
2018-05-11 15:30:00,111.61,111.73,111.52,111.64,66437.0,95.2969,95.3993,95.22,95.3225,66437.0
2018-05-14 09:30:00,111.93,112.22,111.93,112.18,33535.0,95.5701,95.8177,95.5701,95.7835,33535.0
2018-05-14 10:00:00,112.19,112.19,112.01,112.1,29690.0,95.7921,95.7921,95.6384,95.7152,29690.0
2018-05-14 10:30:00,112.14,112.19,111.99,111.99,29431.0,95.7494,95.7921,95.6213,95.6213,29431.0
2018-05-14 11:00:00,111.97,112.09,111.93,111.97,28953.0,95.6042,95.7067,95.5701,95.6042,28953.0
2018-05-14 11:30:00,112.0,112.04,111.9,111.99,30392.0,95.6298,95.664,95.5445,95.6213,30392.0
2018-05-14 12:00:00,112.03,112.11,111.91,111.95,25690.0,95.6555,95.7238,95.553,95.5872,25690.0
2018-05-14 12:30:00,111.94,111.97,111.8,111.8,16760.0,95.5786,95.6042,95.4591,95.4591,16760.0
2018-05-14 13:00:00,111.8,111.86,111.72,111.81,79053.0,95.4591,95.5103,95.3908,95.4676,79053.0
2018-05-14 13:30:00,111.74,111.91,111.71,111.83,13596.0,95.4079,95.553,95.3822,95.4847,13596.0
2018-05-14 14:00:00,111.8,111.81,111.63,111.76,18092.0,95.4591,95.4676,95.3139,95.4249,18092.0
2018-05-14 14:30:00,111.76,111.88,111.75,111.88,18460.0,95.4249,95.5274,95.4164,95.5274,18460.0
2018-05-14 15:00:00,111.86,111.93,111.81,111.89,23282.0,95.5103,95.5701,95.4676,95.5359,23282.0
2018-05-14 15:30:00,111.88,111.89,111.65,111.83,123640.0,95.5274,95.5359,95.331,95.4847,123640.0
2018-05-15 09:30:00,111.37,111.49,111.11,111.16,106702.0,95.0919,95.1944,94.8699,94.9126,106702.0
2018-05-15 10:00:00,111.11,111.33,111.11,111.31,42686.0,94.8699,95.0578,94.8699,95.0407,42686.0
2018-05-15 10:30:00,111.24,111.54,111.24,111.49,52592.0,94.9809,95.2371,94.9809,95.1944,52592.0
2018-05-15 11:00:00,111.56,111.56,111.42,111.48,12476.0,95.2542,95.2542,95.1346,95.1859,12476.0
2018-05-15 11:30:00,111.5,111.56,111.29,111.29,48298.0,95.2029,95.2542,95.0236,95.0236,48298.0
2018-05-15 12:00:00,111.29,111.32,111.13,111.21,45273.0,95.0236,95.0492,94.887,94.9553,45273.0
2018-05-15 12:30:00,111.24,111.58,111.23,111.44,60290.0,94.9809,95.2712,94.9724,95.1517,60290.0
2018-05-15 13:00:00,111.42,111.45,111.2,111.21,64007.0,95.1346,95.1602,94.9468,94.9553,64007.0
2018-05-15 13:30:00,111.22,111.28,111.07,111.08,62364.0,94.9639,95.0151,94.8358,94.8443,62364.0
2018-05-15 14:00:00,111.08,111.32,111.08,111.28,143824.0,94.8443,95.0492,94.8443,95.0151,143824.0
2018-05-15 14:30:00,111.24,111.48,111.15,111.2,122670.0,94.9809,95.1859,94.9041,94.9468,122670.0
2018-05-15 15:00:00,111.25,111.25,111.02,111.09,51451.0,94.9895,94.9895,94.7931,94.8529,51451.0
2018-05-15 15:30:00,111.07,111.42,111.06,111.39,113433.0,94.8358,95.1346,94.8272,95.109,113433.0
2018-05-16 09:30:00,111.43,111.76,111.43,111.71,40337.0,95.1432,95.4249,95.1432,95.3822,40337.0
2018-05-16 10:00:00,111.69,111.69,111.48,111.59,17073.0,95.3652,95.3652,95.1859,95.2798,17073.0
2018-05-16 10:30:00,111.58,111.74,111.57,111.62,9240.0,95.2712,95.4079,95.2627,95.3054,9240.0
2018-05-16 11:00:00,111.59,111.62,111.42,111.48,27511.0,95.2798,95.3054,95.1346,95.1859,27511.0
2018-05-16 11:30:00,111.49,111.68,111.47,111.66,9434.0,95.1944,95.3566,95.1773,95.3395,9434.0
2018-05-16 12:00:00,111.7,111.94,111.69,111.93,16778.0,95.3737,95.5786,95.3652,95.5701,16778.0
2018-05-16 12:30:00,111.94,112.05,111.93,111.95,15281.0,95.5786,95.6725,95.5701,95.5872,15281.0
2018-05-16 13:00:00,111.96,112.02,111.92,111.95,18537.0,95.5957,95.6469,95.5615,95.5872,18537.0
2018-05-16 13:30:00,111.94,112.04,111.94,112.04,21226.0,95.5786,95.664,95.5786,95.664,21226.0
2018-05-16 14:00:00,112.02,112.09,111.98,112.06,22427.0,95.6469,95.7067,95.6128,95.6811,22427.0
2018-05-16 14:30:00,112.05,112.14,112.01,112.14,12093.0,95.6725,95.7494,95.6384,95.7494,12093.0
2018-05-16 15:00:00,112.1,112.1,111.86,111.88,35226.0,95.7152,95.7152,95.5103,95.5274,35226.0
2018-05-16 15:30:00,111.89,111.94,111.75,111.93,45924.0,95.5359,95.5786,95.4164,95.5701,45924.0
2018-05-17 09:30:00,111.91,111.96,111.62,111.94,53134.0,95.553,95.5957,95.3054,95.5786,53134.0
2018-05-17 10:00:00,111.93,112.27,111.91,112.19,24081.0,95.5701,95.8604,95.553,95.7921,24081.0
2018-05-17 10:30:00,112.18,112.41,112.16,112.37,30203.0,95.7835,95.9799,95.7665,95.9458,30203.0
2018-05-17 11:00:00,112.37,112.39,112.23,112.28,15338.0,95.9458,95.9628,95.8262,95.8689,15338.0
2018-05-17 11:30:00,112.29,112.31,112.17,112.17,45052.0,95.8775,95.8945,95.775,95.775,45052.0
2018-05-17 12:00:00,112.2,112.27,112.14,112.23,9260.0,95.8006,95.8604,95.7494,95.8262,9260.0
2018-05-17 12:30:00,112.22,112.26,112.03,112.15,29185.0,95.8177,95.8518,95.6555,95.7579,29185.0
2018-05-17 13:00:00,112.1,112.17,112.03,112.12,17017.0,95.7152,95.775,95.6555,95.7323,17017.0
2018-05-17 13:30:00,112.14,112.14,111.83,111.86,26131.0,95.7494,95.7494,95.4847,95.5103,26131.0
2018-05-17 14:00:00,111.85,112.03,111.73,112.01,31526.0,95.5018,95.6555,95.3993,95.6384,31526.0
2018-05-17 14:30:00,112.03,112.09,111.97,112.08,18568.0,95.6555,95.7067,95.6042,95.6982,18568.0
2018-05-17 15:00:00,112.06,112.11,111.89,111.89,20450.0,95.6811,95.7238,95.5359,95.5359,20450.0
2018-05-17 15:30:00,111.87,112.07,111.87,112.02,45658.0,95.5189,95.6896,95.5189,95.6469,45658.0
2018-05-18 09:30:00,111.91,111.91,111.71,111.76,36561.0,95.553,95.553,95.3822,95.4249,36561.0
2018-05-18 10:00:00,111.74,111.84,111.62,111.76,19957.0,95.4079,95.4932,95.3054,95.4249,19957.0
2018-05-18 10:30:00,111.73,111.74,111.45,111.66,26108.0,95.3993,95.4079,95.1602,95.3395,26108.0
2018-05-18 11:00:00,111.63,111.74,111.59,111.59,14562.0,95.3139,95.4079,95.2798,95.2798,14562.0
2018-05-18 11:30:00,111.56,111.72,111.53,111.7,12228.0,95.2542,95.3908,95.2285,95.3737,12228.0
2018-05-18 12:00:00,111.65,111.65,111.52,111.54,38693.0,95.331,95.331,95.22,95.2371,38693.0
2018-05-18 12:30:00,111.56,111.56,111.48,111.55,12605.0,95.2542,95.2542,95.1859,95.2456,12605.0
2018-05-18 13:00:00,111.55,111.62,111.48,111.58,7655.0,95.2456,95.3054,95.1859,95.2712,7655.0
2018-05-18 13:30:00,111.58,111.58,111.48,111.52,21204.0,95.2712,95.2712,95.1859,95.22,21204.0
2018-05-18 14:00:00,111.53,111.58,111.45,111.58,16470.0,95.2285,95.2712,95.1602,95.2712,16470.0
2018-05-18 14:30:00,111.57,111.61,111.55,111.59,23850.0,95.2627,95.2969,95.2456,95.2798,23850.0
2018-05-18 15:00:00,111.55,111.55,111.47,111.52,32111.0,95.2456,95.2456,95.1773,95.22,32111.0
2018-05-18 15:30:00,111.52,111.59,111.49,111.51,78962.0,95.22,95.2798,95.1944,95.2115,78962.0
2018-05-21 09:30:00,112.09,112.31,112.07,112.08,150665.0,95.7067,95.8945,95.6896,95.6982,150665.0
2018-05-21 10:00:00,112.09,112.32,112.07,112.29,51353.0,95.7067,95.9031,95.6896,95.8775,51353.0
2018-05-21 10:30:00,112.32,112.48,112.32,112.36,10524.0,95.9031,96.0397,95.9031,95.9372,10524.0
2018-05-21 11:00:00,112.39,112.43,112.16,112.17,55601.0,95.9628,95.997,95.7665,95.775,55601.0
2018-05-21 11:30:00,112.23,112.24,112.13,112.24,11632.0,95.8262,95.8348,95.7408,95.8348,11632.0
2018-05-21 12:00:00,112.25,112.4,112.22,112.3,20611.0,95.8433,95.9714,95.8177,95.886,20611.0
2018-05-21 12:30:00,112.3,112.34,112.27,112.3,10064.0,95.886,95.9202,95.8604,95.886,10064.0
2018-05-21 13:00:00,112.31,112.38,112.29,112.3,13835.0,95.8945,95.9543,95.8775,95.886,13835.0
2018-05-21 13:30:00,112.32,112.42,112.32,112.41,21999.0,95.9031,95.9885,95.9031,95.9799,21999.0
2018-05-21 14:00:00,112.36,112.38,112.31,112.35,12526.0,95.9372,95.9543,95.8945,95.9287,12526.0
2018-05-21 14:30:00,112.34,112.36,112.24,112.34,16963.0,95.9202,95.9372,95.8348,95.9202,16963.0
2018-05-21 15:00:00,112.34,112.38,112.18,112.23,26591.0,95.9202,95.9543,95.7835,95.8262,26591.0
2018-05-21 15:30:00,112.22,112.33,112.17,112.32,57387.0,95.8177,95.9116,95.775,95.9031,57387.0
2018-05-22 09:30:00,112.46,112.65,112.46,112.65,45323.0,96.0226,96.1848,96.0226,96.1848,45323.0
2018-05-22 10:00:00,112.66,112.86,112.59,112.68,27372.0,96.1934,96.3642,96.1336,96.2105,27372.0
2018-05-22 10:30:00,112.66,112.78,112.54,112.66,17842.0,96.1934,96.2958,96.0909,96.1934,17842.0
2018-05-22 11:00:00,112.66,112.85,112.66,112.83,12216.0,96.1934,96.3556,96.1934,96.3385,12216.0
2018-05-22 11:30:00,112.84,112.84,112.74,112.81,15662.0,96.3471,96.3471,96.2617,96.3215,15662.0
2018-05-22 12:00:00,112.82,112.85,112.73,112.74,9424.0,96.33,96.3556,96.2532,96.2617,9424.0
2018-05-22 12:30:00,112.75,112.78,112.7,112.75,17568.0,96.2702,96.2958,96.2275,96.2702,17568.0
2018-05-22 13:00:00,112.75,112.77,112.69,112.72,27562.0,96.2702,96.2873,96.219,96.2446,27562.0
2018-05-22 13:30:00,112.72,112.73,112.66,112.69,259090.0,96.2446,96.2532,96.1934,96.219,259090.0
2018-05-22 14:00:00,112.68,112.77,112.68,112.72,295720.0,96.2105,96.2873,96.2105,96.2446,295720.0
2018-05-22 14:30:00,112.72,112.77,112.45,112.46,383492.0,96.2446,96.2873,96.0141,96.0226,383492.0
2018-05-22 15:00:00,112.46,112.49,112.3,112.35,513096.0,96.0226,96.0482,95.886,95.9287,513096.0
2018-05-22 15:30:00,112.35,112.35,112.06,112.13,767228.0,95.9287,95.9287,95.6811,95.7408,767228.0
2018-05-23 09:30:00,111.63,111.68,111.38,111.64,190704.0,95.3139,95.3566,95.1005,95.3225,190704.0
2018-05-23 10:00:00,111.63,111.77,111.53,111.67,46349.0,95.3139,95.4335,95.2285,95.3481,46349.0
2018-05-23 10:30:00,111.66,111.66,111.26,111.35,44348.0,95.3395,95.3395,94.998,95.0749,44348.0
2018-05-23 11:00:00,111.32,111.57,111.32,111.5,21773.0,95.0492,95.2627,95.0492,95.2029,21773.0
2018-05-23 11:30:00,111.49,111.65,111.4,111.41,20793.0,95.1944,95.331,95.1175,95.1261,20793.0
2018-05-23 12:00:00,111.4,111.55,111.29,111.3,49454.0,95.1175,95.2456,95.0236,95.0322,49454.0
2018-05-23 12:30:00,111.33,111.49,111.29,111.48,26773.0,95.0578,95.1944,95.0236,95.1859,26773.0
2018-05-23 13:00:00,111.48,111.48,111.32,111.45,73760.0,95.1859,95.1859,95.0492,95.1602,73760.0
2018-05-23 13:30:00,111.46,111.48,111.42,111.44,22535.0,95.1688,95.1859,95.1346,95.1517,22535.0
2018-05-23 14:00:00,111.44,111.86,111.44,111.7,77072.0,95.1517,95.5103,95.1517,95.3737,77072.0
2018-05-23 14:30:00,111.72,111.8,111.6,111.78,35976.0,95.3908,95.4591,95.2883,95.442,35976.0
2018-05-23 15:00:00,111.79,111.93,111.76,111.84,40820.0,95.4505,95.5701,95.4249,95.4932,40820.0
2018-05-23 15:30:00,111.85,111.97,111.7,111.96,75435.0,95.5018,95.6042,95.3737,95.5957,75435.0
2018-05-24 09:30:00,111.72,111.79,111.14,111.22,194671.0,95.3908,95.4505,94.8955,94.9639,194671.0
2018-05-24 10:00:00,111.16,111.4,111.01,111.05,91145.0,94.9126,95.1175,94.7846,94.8187,91145.0
2018-05-24 10:30:00,111.02,111.13,110.86,110.92,43267.0,94.7931,94.887,94.6565,94.7077,43267.0
2018-05-24 11:00:00,110.9,111.37,110.86,111.26,101931.0,94.6906,95.0919,94.6565,94.998,101931.0
2018-05-24 11:30:00,111.3,111.42,111.21,111.42,72819.0,95.0322,95.1346,94.9553,95.1346,72819.0
2018-05-24 12:00:00,111.42,111.49,111.33,111.43,17475.0,95.1346,95.1944,95.0578,95.1432,17475.0
2018-05-24 12:30:00,111.44,111.48,111.33,111.44,20282.0,95.1517,95.1859,95.0578,95.1517,20282.0
2018-05-24 13:00:00,111.46,111.63,111.46,111.56,22557.0,95.1688,95.3139,95.1688,95.2542,22557.0
2018-05-24 13:30:00,111.58,111.65,111.54,111.58,7253.0,95.2712,95.331,95.2371,95.2712,7253.0
2018-05-24 14:00:00,111.57,111.63,111.49,111.59,9344.0,95.2627,95.3139,95.1944,95.2798,9344.0
2018-05-24 14:30:00,111.58,111.58,111.4,111.49,15550.0,95.2712,95.2712,95.1175,95.1944,15550.0
2018-05-24 15:00:00,111.44,111.63,111.39,111.58,25417.0,95.1517,95.3139,95.109,95.2712,25417.0
2018-05-24 15:30:00,111.58,111.62,111.45,111.57,64941.0,95.2712,95.3054,95.1602,95.2627,64941.0
2018-05-25 09:30:00,111.18,111.24,110.89,111.0,123261.0,94.9297,94.9809,94.6821,94.776,123261.0
2018-05-25 10:00:00,111.01,111.24,110.98,111.08,143320.0,94.7846,94.9809,94.7589,94.8443,143320.0
2018-05-25 10:30:00,111.13,111.18,111.02,111.12,44603.0,94.887,94.9297,94.7931,94.8785,44603.0
2018-05-25 11:00:00,111.12,111.22,111.09,111.14,37848.0,94.8785,94.9639,94.8529,94.8955,37848.0
2018-05-25 11:30:00,111.15,111.16,111.04,111.08,36410.0,94.9041,94.9126,94.8102,94.8443,36410.0
2018-05-25 12:00:00,111.04,111.07,110.85,110.91,50419.0,94.8102,94.8358,94.6479,94.6992,50419.0
2018-05-25 12:30:00,110.91,110.95,110.84,110.89,35731.0,94.6992,94.7333,94.6394,94.6821,35731.0
2018-05-25 13:00:00,110.89,110.94,110.82,110.82,20474.0,94.6821,94.7248,94.6223,94.6223,20474.0
2018-05-25 13:30:00,110.78,110.86,110.75,110.78,42487.0,94.5882,94.6565,94.5626,94.5882,42487.0
2018-05-25 14:00:00,110.79,110.93,110.79,110.9,18529.0,94.5967,94.7162,94.5967,94.6906,18529.0
2018-05-25 14:30:00,110.9,110.92,110.71,110.76,19611.0,94.6906,94.7077,94.5284,94.5711,19611.0
2018-05-25 15:00:00,110.74,111.02,110.72,111.02,40531.0,94.554,94.7931,94.5369,94.7931,40531.0
2018-05-25 15:30:00,111.02,111.13,110.94,111.04,89061.0,94.7931,94.887,94.7248,94.8102,89061.0
2018-05-29 09:30:00,110.27,110.33,109.9,110.3,116362.0,94.1527,94.2039,93.8368,94.1783,116362.0
2018-05-29 10:00:00,110.32,110.42,110.24,110.35,44558.0,94.1954,94.2808,94.1271,94.221,44558.0
2018-05-29 10:30:00,110.34,110.34,110.05,110.05,35452.0,94.2125,94.2125,93.9649,93.9649,35452.0
2018-05-29 11:00:00,110.04,110.06,109.85,109.95,25255.0,93.9563,93.9734,93.7941,93.8795,25255.0
2018-05-29 11:30:00,109.92,109.92,109.36,109.37,38388.0,93.8539,93.8539,93.3757,93.3843,38388.0
2018-05-29 12:00:00,109.36,109.36,108.93,109.16,25752.0,93.3757,93.3757,93.0086,93.2049,25752.0
2018-05-29 12:30:00,109.29,109.55,109.28,109.47,52697.0,93.3159,93.5379,93.3074,93.4696,52697.0
2018-05-29 13:00:00,109.45,109.45,109.16,109.26,42947.0,93.4526,93.4526,93.2049,93.2903,42947.0
2018-05-29 13:30:00,109.25,109.32,109.06,109.19,47954.0,93.2818,93.3416,93.1196,93.2306,47954.0
2018-05-29 14:00:00,109.14,109.15,108.88,109.14,44346.0,93.1879,93.1964,92.9659,93.1879,44346.0
2018-05-29 14:30:00,109.08,109.23,108.86,108.9,191663.0,93.1366,93.2647,92.9488,92.983,191663.0
2018-05-29 15:00:00,108.85,109.03,108.83,108.94,61883.0,92.9403,93.094,92.9232,93.0171,61883.0
2018-05-29 15:30:00,108.96,109.48,108.91,109.38,132770.0,93.0342,93.4782,92.9915,93.3928,132770.0
2018-05-30 09:30:00,110.03,110.25,110.0,110.08,136572.0,93.9478,94.1356,93.9222,93.9905,136572.0
2018-05-30 10:00:00,110.1,110.37,110.07,110.29,49237.0,94.0076,94.2381,93.9819,94.1698,49237.0
2018-05-30 10:30:00,110.33,110.62,110.29,110.62,31627.0,94.2039,94.4516,94.1698,94.4516,31627.0
2018-05-30 11:00:00,110.65,110.7,110.48,110.6,25485.0,94.4772,94.5199,94.332,94.4345,25485.0
2018-05-30 11:30:00,110.61,110.97,110.61,110.95,40857.0,94.443,94.7504,94.443,94.7333,40857.0
2018-05-30 12:00:00,111.0,111.07,110.94,111.05,36276.0,94.776,94.8358,94.7248,94.8187,36276.0
2018-05-30 12:30:00,111.04,111.07,110.95,111.04,20203.0,94.8102,94.8358,94.7333,94.8102,20203.0
2018-05-30 13:00:00,111.06,111.28,110.98,111.2,79508.0,94.8272,95.0151,94.7589,94.9468,79508.0
2018-05-30 13:30:00,111.2,111.31,111.19,111.25,22778.0,94.9468,95.0407,94.9382,94.9895,22778.0
2018-05-30 14:00:00,111.28,111.33,111.22,111.24,64272.0,95.0151,95.0578,94.9639,94.9809,64272.0
2018-05-30 14:30:00,111.23,111.37,111.21,111.27,23515.0,94.9724,95.0919,94.9553,95.0065,23515.0
2018-05-30 15:00:00,111.28,111.33,111.13,111.13,28258.0,95.0151,95.0578,94.887,94.887,28258.0
2018-05-30 15:30:00,111.1,111.17,111.0,111.11,95442.0,94.8614,94.9212,94.776,94.8699,95442.0
2018-05-31 09:30:00,110.98,110.98,110.44,110.5,183600.0,94.7589,94.7589,94.2979,94.3491,183600.0
2018-05-31 10:00:00,110.49,110.61,110.26,110.46,41292.0,94.3406,94.443,94.1442,94.3149,41292.0
2018-05-31 10:30:00,110.42,110.53,110.28,110.34,44848.0,94.2808,94.3747,94.1612,94.2125,44848.0
2018-05-31 11:00:00,110.35,110.57,110.25,110.57,42117.0,94.221,94.4089,94.1356,94.4089,42117.0
2018-05-31 11:30:00,110.55,110.71,110.39,110.53,79140.0,94.3918,94.5284,94.2552,94.3747,79140.0
2018-05-31 12:00:00,110.51,110.51,110.26,110.28,20742.0,94.3576,94.3576,94.1442,94.1612,20742.0
2018-05-31 12:30:00,110.29,110.4,110.25,110.34,20296.0,94.1698,94.2637,94.1356,94.2125,20296.0
2018-05-31 13:00:00,110.39,110.4,110.21,110.27,40680.0,94.2552,94.2637,94.1015,94.1527,40680.0
2018-05-31 13:30:00,110.28,110.28,109.98,110.05,48619.0,94.1612,94.1612,93.9051,93.9649,48619.0
2018-05-31 14:00:00,110.0,110.18,109.86,110.12,50880.0,93.9222,94.0759,93.8026,94.0246,50880.0
2018-05-31 14:30:00,110.11,110.21,110.0,110.2,37687.0,94.0161,94.1015,93.9222,94.0929,37687.0
2018-05-31 15:00:00,110.24,110.4,110.17,110.35,33197.0,94.1271,94.2637,94.0673,94.221,33197.0
2018-05-31 15:30:00,110.37,110.4,110.12,110.12,150278.0,94.2381,94.2637,94.0246,94.0246,150278.0
2018-06-01 09:30:00,110.88,111.09,110.8,111.02,40278.0,94.6736,94.8529,94.6052,94.7931,40278.0
2018-06-01 10:00:00,111.0,111.25,110.83,111.07,67083.0,94.776,94.9895,94.6309,94.8358,67083.0
2018-06-01 10:30:00,111.01,111.04,110.83,110.99,79365.0,94.7846,94.8102,94.6309,94.7675,79365.0
2018-06-01 11:00:00,111.0,111.04,110.81,110.81,30703.0,94.776,94.8102,94.6138,94.6138,30703.0
2018-06-01 11:30:00,110.88,110.95,110.79,110.9,43321.0,94.6736,94.7333,94.5967,94.6906,43321.0
2018-06-01 12:00:00,110.93,111.03,110.89,110.96,16346.0,94.7162,94.8016,94.6821,94.7419,16346.0
2018-06-01 12:30:00,110.95,111.07,110.94,111.0,25718.0,94.7333,94.8358,94.7248,94.776,25718.0
2018-06-01 13:00:00,111.0,111.14,110.99,111.09,46713.0,94.776,94.8955,94.7675,94.8529,46713.0
2018-06-01 13:30:00,111.09,111.12,110.96,111.0,47104.0,94.8529,94.8785,94.7419,94.776,47104.0
2018-06-01 14:00:00,110.99,111.03,110.85,110.89,18702.0,94.7675,94.8016,94.6479,94.6821,18702.0
2018-06-01 14:30:00,110.93,111.05,110.87,111.02,39128.0,94.7162,94.8187,94.665,94.7931,39128.0
2018-06-01 15:00:00,110.99,111.0,110.78,110.85,17192.0,94.7675,94.776,94.5882,94.6479,17192.0
2018-06-01 15:30:00,110.85,110.96,110.84,110.95,81556.0,94.6479,94.7419,94.6394,94.7333,81556.0
2018-06-04 09:30:00,111.3,111.67,111.3,111.62,49142.0,95.0322,95.3481,95.0322,95.3054,49142.0
2018-06-04 10:00:00,111.63,111.66,111.28,111.29,21440.0,95.3139,95.3395,95.0151,95.0236,21440.0
2018-06-04 10:30:00,111.27,111.33,111.21,111.27,14619.0,95.0065,95.0578,94.9553,95.0065,14619.0
2018-06-04 11:00:00,111.26,111.3,111.11,111.18,11660.0,94.998,95.0322,94.8699,94.9297,11660.0
2018-06-04 11:30:00,111.21,111.26,111.13,111.2,21217.0,94.9553,94.998,94.887,94.9468,21217.0
2018-06-04 12:00:00,111.2,111.26,111.12,111.19,25669.0,94.9468,94.998,94.8785,94.9382,25669.0
2018-06-04 12:30:00,111.2,111.21,111.16,111.18,21780.0,94.9468,94.9553,94.9126,94.9297,21780.0
2018-06-04 13:00:00,111.18,111.21,111.14,111.15,20928.0,94.9297,94.9553,94.8955,94.9041,20928.0
2018-06-04 13:30:00,111.15,111.15,111.06,111.11,14999.0,94.9041,94.9041,94.8272,94.8699,14999.0
2018-06-04 14:00:00,111.1,111.17,111.1,111.15,18038.0,94.8614,94.9212,94.8614,94.9041,18038.0
2018-06-04 14:30:00,111.15,111.21,111.11,111.2,20615.0,94.9041,94.9553,94.8699,94.9468,20615.0
2018-06-04 15:00:00,111.2,111.26,111.19,111.22,20147.0,94.9468,94.998,94.9382,94.9639,20147.0
2018-06-04 15:30:00,111.21,111.23,111.11,111.17,155202.0,94.9553,94.9724,94.8699,94.9212,155202.0
2018-06-05 09:30:00,111.16,111.16,110.98,111.05,61228.0,94.9126,94.9126,94.7589,94.8187,61228.0
2018-06-05 10:00:00,111.08,111.21,111.02,111.12,44166.0,94.8443,94.9553,94.7931,94.8785,44166.0
2018-06-05 10:30:00,111.14,111.17,110.92,111.03,30241.0,94.8955,94.9212,94.7077,94.8016,30241.0
2018-06-05 11:00:00,111.03,111.03,110.78,110.9,21570.0,94.8016,94.8016,94.5882,94.6906,21570.0
2018-06-05 11:30:00,110.88,110.95,110.71,110.82,12934.0,94.6736,94.7333,94.5284,94.6223,12934.0
2018-06-05 12:00:00,110.82,110.96,110.79,110.94,5548.0,94.6223,94.7419,94.5967,94.7248,5548.0
2018-06-05 12:30:00,110.93,111.01,110.89,110.97,7649.0,94.7162,94.7846,94.6821,94.7504,7649.0
2018-06-05 13:00:00,110.97,111.1,110.97,111.09,19313.0,94.7504,94.8614,94.7504,94.8529,19313.0
2018-06-05 13:30:00,111.1,111.11,111.03,111.07,11312.0,94.8614,94.8699,94.8016,94.8358,11312.0
2018-06-05 14:00:00,111.06,111.18,111.01,111.17,27341.0,94.8272,94.9297,94.7846,94.9212,27341.0
2018-06-05 14:30:00,111.16,111.21,111.13,111.2,27206.0,94.9126,94.9553,94.887,94.9468,27206.0
2018-06-05 15:00:00,111.2,111.2,111.01,111.05,157400.0,94.9468,94.9468,94.7846,94.8187,157400.0
2018-06-05 15:30:00,111.05,111.1,111.02,111.08,53923.0,94.8187,94.8614,94.7931,94.8443,53923.0
2018-06-06 09:30:00,111.33,111.47,111.29,111.32,35370.0,95.0578,95.1773,95.0236,95.0492,35370.0
2018-06-06 10:00:00,111.32,111.37,111.17,111.35,18976.0,95.0492,95.0919,94.9212,95.0749,18976.0
2018-06-06 10:30:00,111.33,111.36,111.18,111.34,37871.0,95.0578,95.0834,94.9297,95.0663,37871.0
2018-06-06 11:00:00,111.39,111.51,111.33,111.51,20405.0,95.109,95.2115,95.0578,95.2115,20405.0
2018-06-06 11:30:00,111.52,111.64,111.51,111.62,89943.0,95.22,95.3225,95.2115,95.3054,89943.0
2018-06-06 12:00:00,111.61,111.68,111.6,111.66,63133.0,95.2969,95.3566,95.2883,95.3395,63133.0
2018-06-06 12:30:00,111.66,111.68,111.58,111.61,14544.0,95.3395,95.3566,95.2712,95.2969,14544.0
2018-06-06 13:00:00,111.63,111.76,111.62,111.75,29477.0,95.3139,95.4249,95.3054,95.4164,29477.0
2018-06-06 13:30:00,111.75,111.76,111.71,111.73,16938.0,95.4164,95.4249,95.3822,95.3993,16938.0
2018-06-06 14:00:00,111.73,111.77,111.7,111.77,35616.0,95.3993,95.4335,95.3737,95.4335,35616.0
2018-06-06 14:30:00,111.78,111.98,111.76,111.94,37438.0,95.442,95.6128,95.4249,95.5786,37438.0
2018-06-06 15:00:00,111.94,111.97,111.89,111.94,32417.0,95.5786,95.6042,95.5359,95.5786,32417.0
2018-06-06 15:30:00,111.95,112.1,111.87,112.1,67888.0,95.5872,95.7152,95.5189,95.7152,67888.0
2018-06-07 09:30:00,112.33,112.74,112.33,112.68,84081.0,95.9116,96.2617,95.9116,96.2105,84081.0
2018-06-07 10:00:00,112.62,112.74,112.57,112.64,27818.0,96.1592,96.2617,96.1165,96.1763,27818.0
2018-06-07 10:30:00,112.61,112.72,112.47,112.66,495006.0,96.1507,96.2446,96.0312,96.1934,495006.0
2018-06-07 11:00:00,112.66,112.83,112.56,112.67,667809.0,96.1934,96.3385,96.108,96.2019,667809.0
2018-06-07 11:30:00,112.68,112.77,112.54,112.63,66635.0,96.2105,96.2873,96.0909,96.1678,66635.0
2018-06-07 12:00:00,112.65,112.79,112.63,112.77,22330.0,96.1848,96.3044,96.1678,96.2873,22330.0
2018-06-07 12:30:00,112.75,112.75,112.56,112.68,62715.0,96.2702,96.2702,96.108,96.2105,62715.0
2018-06-07 13:00:00,112.66,112.71,112.52,112.53,39749.0,96.1934,96.2361,96.0738,96.0824,39749.0
2018-06-07 13:30:00,112.51,112.59,112.29,112.34,80402.0,96.0653,96.1336,95.8775,95.9202,80402.0
2018-06-07 14:00:00,112.34,112.59,112.3,112.56,58741.0,95.9202,96.1336,95.886,96.108,58741.0
2018-06-07 14:30:00,112.56,112.62,112.52,112.56,23284.0,96.108,96.1592,96.0738,96.108,23284.0
2018-06-07 15:00:00,112.57,112.63,112.39,112.59,34131.0,96.1165,96.1678,95.9628,96.1336,34131.0
2018-06-07 15:30:00,112.6,112.66,112.5,112.58,76271.0,96.1422,96.1934,96.0568,96.1251,76271.0
2018-06-08 09:30:00,112.49,112.68,112.32,112.68,78774.0,96.0482,96.2105,95.9031,96.2105,78774.0
2018-06-08 10:00:00,112.67,112.68,112.44,112.56,46118.0,96.2019,96.2105,96.0055,96.108,46118.0
2018-06-08 10:30:00,112.52,112.69,112.49,112.61,28766.0,96.0738,96.219,96.0482,96.1507,28766.0
2018-06-08 11:00:00,112.6,112.61,112.5,112.56,19075.0,96.1422,96.1507,96.0568,96.108,19075.0
2018-06-08 11:30:00,112.58,112.6,112.44,112.57,27844.0,96.1251,96.1422,96.0055,96.1165,27844.0
2018-06-08 12:00:00,112.59,112.82,112.53,112.81,18144.0,96.1336,96.33,96.0824,96.3215,18144.0
2018-06-08 12:30:00,112.81,112.85,112.77,112.79,20219.0,96.3215,96.3556,96.2873,96.3044,20219.0
2018-06-08 13:00:00,112.8,112.81,112.71,112.81,20110.0,96.3129,96.3215,96.2361,96.3215,20110.0
2018-06-08 13:30:00,112.82,112.87,112.67,112.72,156782.0,96.33,96.3727,96.2019,96.2446,156782.0
2018-06-08 14:00:00,112.75,112.87,112.72,112.8,40437.0,96.2702,96.3727,96.2446,96.3129,40437.0
2018-06-08 14:30:00,112.8,112.89,112.78,112.82,29592.0,96.3129,96.3898,96.2958,96.33,29592.0
2018-06-08 15:00:00,112.82,112.87,112.75,112.86,61035.0,96.33,96.3727,96.2702,96.3642,61035.0
2018-06-08 15:30:00,112.87,113.0,112.84,112.96,118127.0,96.3727,96.4837,96.3471,96.4495,118127.0
2018-06-11 09:30:00,113.03,113.24,113.03,113.14,32295.0,96.5093,96.6886,96.5093,96.6032,32295.0
2018-06-11 10:00:00,113.15,113.38,113.12,113.35,30506.0,96.6118,96.8081,96.5861,96.7825,30506.0
2018-06-11 10:30:00,113.35,113.4,113.22,113.22,87445.0,96.7825,96.8252,96.6715,96.6715,87445.0
2018-06-11 11:00:00,113.23,113.27,113.14,113.19,15399.0,96.6801,96.7142,96.6032,96.6459,15399.0
2018-06-11 11:30:00,113.21,113.38,113.17,113.36,16561.0,96.663,96.8081,96.6288,96.7911,16561.0
2018-06-11 12:00:00,113.37,113.41,113.32,113.39,8885.0,96.7996,96.8338,96.7569,96.8167,8885.0
2018-06-11 12:30:00,113.44,113.47,113.37,113.42,13017.0,96.8594,96.885,96.7996,96.8423,13017.0
2018-06-11 13:00:00,113.45,113.49,113.39,113.43,16762.0,96.8679,96.9021,96.8167,96.8508,16762.0
2018-06-11 13:30:00,113.42,113.44,113.36,113.38,31130.0,96.8423,96.8594,96.7911,96.8081,31130.0
2018-06-11 14:00:00,113.39,113.4,113.31,113.34,27615.0,96.8167,96.8252,96.7484,96.774,27615.0
2018-06-11 14:30:00,113.35,113.37,113.29,113.35,25811.0,96.7825,96.7996,96.7313,96.7825,25811.0
2018-06-11 15:00:00,113.35,113.46,113.35,113.45,16995.0,96.7825,96.8765,96.7825,96.8679,16995.0
2018-06-11 15:30:00,113.46,113.46,113.13,113.17,62750.0,96.8765,96.8765,96.5947,96.6288,62750.0
2018-06-12 09:30:00,113.35,113.35,113.13,113.22,56858.0,96.7825,96.7825,96.5947,96.6715,56858.0
2018-06-12 10:00:00,113.21,113.35,113.19,113.22,1652617.0,96.663,96.7825,96.6459,96.6715,1652617.0
2018-06-12 10:30:00,113.23,113.29,113.18,113.26,53781.0,96.6801,96.7313,96.6374,96.7057,53781.0
2018-06-12 11:00:00,113.26,113.3,113.14,113.21,14144.0,96.7057,96.7398,96.6032,96.663,14144.0
2018-06-12 11:30:00,113.2,113.31,113.18,113.3,17761.0,96.6545,96.7484,96.6374,96.7398,17761.0
2018-06-12 12:00:00,113.34,113.34,113.23,113.23,10674.0,96.774,96.774,96.6801,96.6801,10674.0
2018-06-12 12:30:00,113.23,113.24,113.15,113.17,11685.0,96.6801,96.6886,96.6118,96.6288,11685.0
2018-06-12 13:00:00,113.14,113.17,113.01,113.02,54279.0,96.6032,96.6288,96.4922,96.5008,54279.0
2018-06-12 13:30:00,113.01,113.05,112.94,113.05,149486.0,96.4922,96.5264,96.4325,96.5264,149486.0
2018-06-12 14:00:00,113.05,113.05,112.87,112.87,111093.0,96.5264,96.5264,96.3727,96.3727,111093.0
2018-06-12 14:30:00,112.88,112.91,112.8,112.82,22302.0,96.3812,96.4068,96.3129,96.33,22302.0
2018-06-12 15:00:00,112.81,113.0,112.8,112.98,89121.0,96.3215,96.4837,96.3129,96.4666,89121.0
2018-06-12 15:30:00,113.01,113.11,112.96,113.07,120068.0,96.4922,96.5776,96.4495,96.5435,120068.0
2018-06-13 09:30:00,113.15,113.17,113.0,113.01,76917.0,96.6118,96.6288,96.4837,96.4922,76917.0
2018-06-13 10:00:00,113.02,113.1,112.95,113.02,389587.0,96.5008,96.5691,96.441,96.5008,389587.0
2018-06-13 10:30:00,113.06,113.1,112.95,112.98,24064.0,96.5349,96.5691,96.441,96.4666,24064.0
2018-06-13 11:00:00,113.01,113.05,112.97,112.98,13950.0,96.4922,96.5264,96.4581,96.4666,13950.0
2018-06-13 11:30:00,112.98,112.99,112.92,112.98,38469.0,96.4666,96.4751,96.4154,96.4666,38469.0
2018-06-13 12:00:00,112.97,113.01,112.94,112.94,246689.0,96.4581,96.4922,96.4325,96.4325,246689.0
2018-06-13 12:30:00,112.93,112.97,112.89,112.9,13161.0,96.4239,96.4581,96.3898,96.3983,13161.0
2018-06-13 13:00:00,112.89,112.95,112.86,112.92,60632.0,96.3898,96.441,96.3642,96.4154,60632.0
2018-06-13 13:30:00,112.92,112.96,112.9,112.91,17529.0,96.4154,96.4495,96.3983,96.4068,17529.0
2018-06-13 14:00:00,112.91,112.94,112.71,112.78,49131.0,96.4068,96.4325,96.2361,96.2958,49131.0
2018-06-13 14:30:00,112.79,113.0,112.73,112.86,43804.0,96.3044,96.4837,96.2532,96.3642,43804.0
2018-06-13 15:00:00,112.89,113.07,112.8,112.82,63029.0,96.3898,96.5435,96.3129,96.33,63029.0
2018-06-13 15:30:00,112.8,112.85,112.51,112.54,82008.0,96.3129,96.3556,96.0653,96.0909,82008.0
2018-06-14 09:30:00,112.87,113.0,112.61,112.7,104129.0,96.3727,96.4837,96.1507,96.2275,104129.0
2018-06-14 10:00:00,112.71,112.9,112.71,112.72,1699114.0,96.2361,96.3983,96.2361,96.2446,1699114.0
2018-06-14 10:30:00,112.72,112.72,112.42,112.42,19411.0,96.2446,96.2446,95.9885,95.9885,19411.0
2018-06-14 11:00:00,112.41,112.47,112.34,112.47,41661.0,95.9799,96.0312,95.9202,96.0312,41661.0
2018-06-14 11:30:00,112.47,112.6,112.42,112.55,12111.0,96.0312,96.1422,95.9885,96.0995,12111.0
2018-06-14 12:00:00,112.58,112.63,112.48,112.48,17649.0,96.1251,96.1678,96.0397,96.0397,17649.0
2018-06-14 12:30:00,112.49,112.53,112.41,112.42,57226.0,96.0482,96.0824,95.9799,95.9885,57226.0
2018-06-14 13:00:00,112.42,112.58,112.41,112.57,11683.0,95.9885,96.1251,95.9799,96.1165,11683.0
2018-06-14 13:30:00,112.55,112.62,112.52,112.55,22638.0,96.0995,96.1592,96.0738,96.0995,22638.0
2018-06-14 14:00:00,112.52,112.54,112.42,112.48,64317.0,96.0738,96.0909,95.9885,96.0397,64317.0
2018-06-14 14:30:00,112.49,112.52,112.41,112.42,13926.0,96.0482,96.0738,95.9799,95.9885,13926.0
2018-06-14 15:00:00,112.42,112.5,112.39,112.49,24518.0,95.9885,96.0568,95.9628,96.0482,24518.0
2018-06-14 15:30:00,112.49,112.58,112.44,112.5,52471.0,96.0482,96.1251,96.0055,96.0568,52471.0
2018-06-15 09:30:00,112.16,112.28,111.94,112.08,279678.0,95.7665,95.8689,95.5786,95.6982,279678.0
2018-06-15 10:00:00,112.0,112.09,111.8,111.86,35445.0,95.6298,95.7067,95.4591,95.5103,35445.0
2018-06-15 10:30:00,111.81,111.91,111.52,111.89,120028.0,95.4676,95.553,95.22,95.5359,120028.0
2018-06-15 11:00:00,111.87,112.05,111.84,111.84,82383.0,95.5189,95.6725,95.4932,95.4932,82383.0
2018-06-15 11:30:00,111.87,112.0,111.77,111.98,42196.0,95.5189,95.6298,95.4335,95.6128,42196.0
2018-06-15 12:00:00,112.0,112.01,111.86,111.94,21881.0,95.6298,95.6384,95.5103,95.5786,21881.0
2018-06-15 12:30:00,111.93,112.04,111.92,112.04,17697.0,95.5701,95.664,95.5615,95.664,17697.0
2018-06-15 13:00:00,112.02,112.12,112.01,112.05,73390.0,95.6469,95.7323,95.6384,95.6725,73390.0
2018-06-15 13:30:00,112.05,112.06,111.95,111.97,70245.0,95.6725,95.6811,95.5872,95.6042,70245.0
2018-06-15 14:00:00,111.98,112.46,111.96,112.45,59316.0,95.6128,96.0226,95.5957,96.0141,59316.0
2018-06-15 14:30:00,112.43,112.54,112.4,112.46,55543.0,95.997,96.0909,95.9714,96.0226,55543.0
2018-06-15 15:00:00,112.44,112.44,112.22,112.37,140833.0,96.0055,96.0055,95.8177,95.9458,140833.0
2018-06-15 15:30:00,112.37,112.41,112.26,112.4,76034.0,95.9458,95.9799,95.8518,95.9714,76034.0
2018-06-18 09:30:00,111.73,111.85,111.61,111.8,49345.0,95.3993,95.5018,95.2969,95.4591,49345.0
2018-06-18 10:00:00,111.78,111.84,111.63,111.83,39785.0,95.442,95.4932,95.3139,95.4847,39785.0
2018-06-18 10:30:00,111.82,112.04,111.81,111.96,42048.0,95.4762,95.664,95.4676,95.5957,42048.0
2018-06-18 11:00:00,112.0,112.11,111.97,112.02,17888.0,95.6298,95.7238,95.6042,95.6469,17888.0
2018-06-18 11:30:00,112.02,112.03,111.84,111.85,16329.0,95.6469,95.6555,95.4932,95.5018,16329.0
2018-06-18 12:00:00,111.88,111.95,111.77,111.79,1006015.0,95.5274,95.5872,95.4335,95.4505,1006015.0
2018-06-18 12:30:00,111.79,111.9,111.79,111.9,51674.0,95.4505,95.5445,95.4505,95.5445,51674.0
2018-06-18 13:00:00,111.93,112.03,111.9,112.0,21749.0,95.5701,95.6555,95.5445,95.6298,21749.0
2018-06-18 13:30:00,112.0,112.01,111.94,111.99,14495.0,95.6298,95.6384,95.5786,95.6213,14495.0
2018-06-18 14:00:00,111.98,112.05,111.91,112.02,20434.0,95.6128,95.6725,95.553,95.6469,20434.0
2018-06-18 14:30:00,112.03,112.04,111.86,111.87,29859.0,95.6555,95.664,95.5103,95.5189,29859.0
2018-06-18 15:00:00,111.85,111.94,111.83,111.89,23863.0,95.5018,95.5786,95.4847,95.5359,23863.0
2018-06-18 15:30:00,111.89,112.08,111.87,112.04,63711.0,95.5359,95.6982,95.5189,95.664,63711.0
2018-06-19 09:30:00,111.14,111.41,111.1,111.29,115036.0,94.8955,95.1261,94.8614,95.0236,115036.0
2018-06-19 10:00:00,111.26,111.3,111.13,111.24,69364.0,94.998,95.0322,94.887,94.9809,69364.0
2018-06-19 10:30:00,111.24,111.61,111.21,111.55,57109.0,94.9809,95.2969,94.9553,95.2456,57109.0
2018-06-19 11:00:00,111.54,111.67,111.49,111.64,11744.0,95.2371,95.3481,95.1944,95.3225,11744.0
2018-06-19 11:30:00,111.62,111.79,111.57,111.72,19209.0,95.3054,95.4505,95.2627,95.3908,19209.0
2018-06-19 12:00:00,111.73,111.73,111.61,111.62,22393.0,95.3993,95.3993,95.2969,95.3054,22393.0
2018-06-19 12:30:00,111.63,111.64,111.47,111.59,12162.0,95.3139,95.3225,95.1773,95.2798,12162.0
2018-06-19 13:00:00,111.58,111.61,111.48,111.49,9718.0,95.2712,95.2969,95.1859,95.1944,9718.0
2018-06-19 13:30:00,111.51,111.69,111.42,111.66,25764.0,95.2115,95.3652,95.1346,95.3395,25764.0
2018-06-19 14:00:00,111.69,111.83,111.69,111.74,39587.0,95.3652,95.4847,95.3652,95.4079,39587.0
2018-06-19 14:30:00,111.73,111.9,111.67,111.85,147833.0,95.3993,95.5445,95.3481,95.5018,147833.0
2018-06-19 15:00:00,111.86,111.87,111.68,111.68,53235.0,95.5103,95.5189,95.3566,95.3566,53235.0
2018-06-19 15:30:00,111.68,111.81,111.62,111.76,77597.0,95.3566,95.4676,95.3054,95.4249,77597.0
2018-06-20 09:30:00,112.08,112.16,111.83,111.86,76547.0,95.6982,95.7665,95.4847,95.5103,76547.0
2018-06-20 10:00:00,111.89,111.89,111.58,111.62,38133.0,95.5359,95.5359,95.2712,95.3054,38133.0
2018-06-20 10:30:00,111.66,111.7,111.58,111.64,12792.0,95.3395,95.3737,95.2712,95.3225,12792.0
2018-06-20 11:00:00,111.62,111.8,111.54,111.79,83963.0,95.3054,95.4591,95.2371,95.4505,83963.0
2018-06-20 11:30:00,111.79,111.87,111.74,111.84,10698.0,95.4505,95.5189,95.4079,95.4932,10698.0
2018-06-20 12:00:00,111.84,111.88,111.73,111.73,17228.0,95.4932,95.5274,95.3993,95.3993,17228.0
2018-06-20 12:30:00,111.75,111.91,111.74,111.87,6995.0,95.4164,95.553,95.4079,95.5189,6995.0
2018-06-20 13:00:00,111.88,111.89,111.8,111.8,26193.0,95.5274,95.5359,95.4591,95.4591,26193.0
2018-06-20 13:30:00,111.83,111.91,111.8,111.91,50127.0,95.4847,95.553,95.4591,95.553,50127.0
2018-06-20 14:00:00,111.91,111.94,111.84,111.86,18546.0,95.553,95.5786,95.4932,95.5103,18546.0
2018-06-20 14:30:00,111.84,111.85,111.71,111.75,38345.0,95.4932,95.5018,95.3822,95.4164,38345.0
2018-06-20 15:00:00,111.73,111.87,111.71,111.86,26102.0,95.3993,95.5189,95.3822,95.5103,26102.0
2018-06-20 15:30:00,111.87,111.88,111.73,111.77,66585.0,95.5189,95.5274,95.3993,95.4335,66585.0
2018-06-21 09:30:00,111.62,111.62,111.32,111.36,48259.0,95.3054,95.3054,95.0492,95.0834,48259.0
2018-06-21 10:00:00,111.36,111.41,111.09,111.11,2671639.0,95.0834,95.1261,94.8529,94.8699,2671639.0
2018-06-21 10:30:00,111.13,111.37,111.13,111.27,23407.0,94.887,95.0919,94.887,95.0065,23407.0
2018-06-21 11:00:00,111.25,111.38,111.18,111.28,22127.0,94.9895,95.1005,94.9297,95.0151,22127.0
2018-06-21 11:30:00,111.32,111.41,111.26,111.35,19107.0,95.0492,95.1261,94.998,95.0749,19107.0
2018-06-21 12:00:00,111.33,111.38,111.16,111.22,18124.0,95.0578,95.1005,94.9126,94.9639,18124.0
2018-06-21 12:30:00,111.26,111.27,111.18,111.18,25851.0,94.998,95.0065,94.9297,94.9297,25851.0
2018-06-21 13:00:00,111.17,111.35,111.11,111.33,12220.0,94.9212,95.0749,94.8699,95.0578,12220.0
2018-06-21 13:30:00,111.34,111.47,111.29,111.46,22997.0,95.0663,95.1773,95.0236,95.1688,22997.0
2018-06-21 14:00:00,111.48,111.5,111.34,111.34,31617.0,95.1859,95.2029,95.0663,95.0663,31617.0
2018-06-21 14:30:00,111.35,111.38,111.22,111.23,11432.0,95.0749,95.1005,94.9639,94.9724,11432.0
2018-06-21 15:00:00,111.17,111.28,110.93,111.12,62857.0,94.9212,95.0151,94.7162,94.8785,62857.0
2018-06-21 15:30:00,111.12,111.19,110.91,111.12,70465.0,94.8785,94.9382,94.6992,94.8785,70465.0
2018-06-22 09:30:00,111.89,112.13,111.89,112.08,99843.0,95.5359,95.7408,95.5359,95.6982,99843.0
2018-06-22 10:00:00,112.07,112.21,111.98,112.0,34623.0,95.6896,95.8092,95.6128,95.6298,34623.0
2018-06-22 10:30:00,111.98,112.1,111.91,112.08,36049.0,95.6128,95.7152,95.553,95.6982,36049.0
2018-06-22 11:00:00,112.1,112.16,111.99,112.07,50062.0,95.7152,95.7665,95.6213,95.6896,50062.0
2018-06-22 11:30:00,112.08,112.19,112.07,112.12,17838.0,95.6982,95.7921,95.6896,95.7323,17838.0
2018-06-22 12:00:00,112.13,112.18,112.07,112.07,12673.0,95.7408,95.7835,95.6896,95.6896,12673.0
2018-06-22 12:30:00,112.05,112.06,112.0,112.02,18636.0,95.6725,95.6811,95.6298,95.6469,18636.0
2018-06-22 13:00:00,112.04,112.06,111.99,112.04,14692.0,95.664,95.6811,95.6213,95.664,14692.0
2018-06-22 13:30:00,112.04,112.09,111.99,112.07,33811.0,95.664,95.7067,95.6213,95.6896,33811.0
2018-06-22 14:00:00,112.08,112.11,111.92,111.92,34949.0,95.6982,95.7238,95.5615,95.5615,34949.0
2018-06-22 14:30:00,111.92,112.04,111.9,112.01,11943.0,95.5615,95.664,95.5445,95.6384,11943.0
2018-06-22 15:00:00,112.01,112.02,111.86,111.92,19378.0,95.6384,95.6469,95.5103,95.5615,19378.0
2018-06-22 15:30:00,111.89,111.94,111.65,111.71,98242.0,95.5359,95.5786,95.331,95.3822,98242.0
2018-06-25 09:30:00,111.33,111.48,110.86,110.91,594172.0,95.0578,95.1859,94.6565,94.6992,594172.0
2018-06-25 10:00:00,110.88,110.93,110.62,110.83,447414.0,94.6736,94.7162,94.4516,94.6309,447414.0
2018-06-25 10:30:00,110.84,110.98,110.75,110.83,309159.0,94.6394,94.7589,94.5626,94.6309,309159.0
2018-06-25 11:00:00,110.84,110.87,110.44,110.46,209358.0,94.6394,94.665,94.2979,94.3149,209358.0
2018-06-25 11:30:00,110.46,110.67,110.34,110.51,246099.0,94.3149,94.4942,94.2125,94.3576,246099.0
2018-06-25 12:00:00,110.51,110.54,110.2,110.53,1496682.0,94.3576,94.3832,94.0929,94.3747,1496682.0
2018-06-25 12:30:00,110.52,110.8,110.5,110.76,177119.0,94.3662,94.6052,94.3491,94.5711,177119.0
2018-06-25 13:00:00,110.76,110.77,110.49,110.59,163466.0,94.5711,94.5796,94.3406,94.4259,163466.0
2018-06-25 13:30:00,110.59,110.88,110.58,110.72,210741.0,94.4259,94.6736,94.4174,94.5369,210741.0
2018-06-25 14:00:00,110.72,110.77,110.53,110.59,237446.0,94.5369,94.5796,94.3747,94.4259,237446.0
2018-06-25 14:30:00,110.59,110.6,110.08,110.24,335632.0,94.4259,94.4345,93.9905,94.1271,335632.0
2018-06-25 15:00:00,110.24,110.43,110.12,110.35,383518.0,94.1271,94.2893,94.0246,94.221,383518.0
2018-06-25 15:30:00,110.35,111.01,110.3,110.74,816190.0,94.221,94.7846,94.1783,94.554,816190.0
2018-06-26 09:30:00,110.23,110.23,109.7,109.88,89947.0,94.7285,94.7285,94.273,94.4277,89947.0
2018-06-26 10:00:00,109.93,110.08,109.86,109.92,63841.0,94.4707,94.5996,94.4105,94.4621,63841.0
2018-06-26 10:30:00,109.91,109.93,109.74,109.88,31784.0,94.4535,94.4707,94.3074,94.4277,31784.0
2018-06-26 11:00:00,109.88,110.12,109.87,110.06,22810.0,94.4277,94.6339,94.4191,94.5824,22810.0
2018-06-26 11:30:00,110.07,110.13,110.01,110.11,13647.0,94.591,94.6425,94.5394,94.6253,13647.0
2018-06-26 12:00:00,110.12,110.25,110.08,110.1,51788.0,94.6339,94.7457,94.5996,94.6167,51788.0
2018-06-26 12:30:00,110.14,110.2,110.05,110.15,12351.0,94.6511,94.7027,94.5738,94.6597,12351.0
2018-06-26 13:00:00,110.13,110.28,110.1,110.26,17454.0,94.6425,94.7714,94.6167,94.7542,17454.0
2018-06-26 13:30:00,110.24,110.3,110.22,110.25,25533.0,94.7371,94.7886,94.7199,94.7457,25533.0
2018-06-26 14:00:00,110.29,110.32,110.21,110.31,39301.0,94.78,94.8058,94.7113,94.7972,39301.0
2018-06-26 14:30:00,110.29,110.42,110.27,110.35,21172.0,94.78,94.8917,94.7628,94.8316,21172.0
2018-06-26 15:00:00,110.34,110.37,110.22,110.22,31425.0,94.823,94.8488,94.7199,94.7199,31425.0
2018-06-26 15:30:00,110.23,110.37,110.03,110.11,91927.0,94.7285,94.8488,94.5566,94.6253,91927.0
2018-06-27 09:30:00,110.28,110.81,110.25,110.79,116387.0,94.7714,95.2269,94.7457,95.2097,116387.0
2018-06-27 10:00:00,110.87,111.01,110.78,110.85,34157.0,95.2785,95.3988,95.2011,95.2613,34157.0
2018-06-27 10:30:00,110.85,111.08,110.85,111.01,36994.0,95.2613,95.4589,95.2613,95.3988,36994.0
2018-06-27 11:00:00,110.95,111.03,110.54,110.6,176607.0,95.3472,95.416,94.9949,95.0464,176607.0
2018-06-27 11:30:00,110.56,110.79,110.48,110.77,97398.0,95.0121,95.2097,94.9433,95.1925,97398.0
2018-06-27 12:00:00,110.75,110.96,110.75,110.78,19586.0,95.1753,95.3558,95.1753,95.2011,19586.0
2018-06-27 12:30:00,110.78,110.8,110.48,110.49,35467.0,95.2011,95.2183,94.9433,94.9519,35467.0
2018-06-27 13:00:00,110.48,110.59,110.09,110.23,81973.0,94.9433,95.0378,94.6082,94.7285,81973.0
2018-06-27 13:30:00,110.22,110.31,110.07,110.2,126821.0,94.7199,94.7972,94.591,94.7027,126821.0
2018-06-27 14:00:00,110.17,110.27,109.99,110.0,62379.0,94.6769,94.7628,94.5222,94.5308,62379.0
2018-06-27 14:30:00,109.93,110.16,109.78,109.78,32109.0,94.4707,94.6683,94.3417,94.3417,32109.0
2018-06-27 15:00:00,109.84,110.02,109.58,109.97,95475.0,94.3933,94.548,94.1699,94.505,95475.0
2018-06-27 15:30:00,109.93,110.04,109.59,109.63,203609.0,94.4707,94.5652,94.1785,94.2128,203609.0
2018-06-28 09:30:00,109.6,109.76,109.28,109.47,917843.0,94.1871,94.3246,93.9121,94.0753,917843.0
2018-06-28 10:00:00,109.51,109.63,109.28,109.42,711171.0,94.1097,94.2128,93.9121,94.0324,711171.0
2018-06-28 10:30:00,109.41,109.72,109.23,109.69,455815.0,94.0238,94.2902,93.8691,94.2644,455815.0
2018-06-28 11:00:00,109.72,109.84,109.44,109.8,86433.0,94.2902,94.3933,94.0496,94.3589,86433.0
2018-06-28 11:30:00,109.8,109.88,109.64,109.71,31417.0,94.3589,94.4277,94.2214,94.2816,31417.0
2018-06-28 12:00:00,109.8,109.81,109.45,109.56,38270.0,94.3589,94.3675,94.0582,94.1527,38270.0
2018-06-28 12:30:00,109.57,109.8,109.5,109.8,34202.0,94.1613,94.3589,94.1011,94.3589,34202.0
2018-06-28 13:00:00,109.75,109.9,109.75,109.86,22630.0,94.316,94.4449,94.316,94.4105,22630.0
2018-06-28 13:30:00,109.86,109.99,109.81,109.96,36589.0,94.4105,94.5222,94.3675,94.4964,36589.0
2018-06-28 14:00:00,109.96,110.12,109.9,110.05,55924.0,94.4964,94.6339,94.4449,94.5738,55924.0
2018-06-28 14:30:00,110.09,110.21,109.98,110.21,36886.0,94.6082,94.7113,94.5136,94.7113,36886.0
2018-06-28 15:00:00,110.23,110.34,110.19,110.19,37287.0,94.7285,94.823,94.6941,94.6941,37287.0
2018-06-28 15:30:00,110.17,110.19,109.98,110.07,163516.0,94.6769,94.6941,94.5136,94.591,163516.0
2018-06-29 09:30:00,110.46,110.82,110.46,110.74,104919.0,94.9261,95.2355,94.9261,95.1667,104919.0
2018-06-29 10:00:00,110.7,110.87,110.69,110.79,110327.0,95.1324,95.2785,95.1238,95.2097,110327.0
2018-06-29 10:30:00,110.78,111.07,110.76,111.05,93929.0,95.2011,95.4503,95.1839,95.4332,93929.0
2018-06-29 11:00:00,111.08,111.2,111.07,111.15,48279.0,95.4589,95.5621,95.4503,95.5191,48279.0
2018-06-29 11:30:00,111.14,111.2,110.93,110.95,41361.0,95.5105,95.5621,95.33,95.3472,41361.0
2018-06-29 12:00:00,110.95,111.13,110.94,111.06,50033.0,95.3472,95.5019,95.3386,95.4417,50033.0
2018-06-29 12:30:00,111.06,111.06,110.86,110.94,20262.0,95.4417,95.4417,95.2699,95.3386,20262.0
2018-06-29 13:00:00,110.96,111.11,110.95,110.95,20018.0,95.3558,95.4847,95.3472,95.3472,20018.0
2018-06-29 13:30:00,110.94,111.0,110.84,110.85,14332.0,95.3386,95.3902,95.2527,95.2613,14332.0
2018-06-29 14:00:00,110.87,110.9,110.81,110.84,58259.0,95.2785,95.3042,95.2269,95.2527,58259.0
2018-06-29 14:30:00,110.81,110.87,110.73,110.87,22112.0,95.2269,95.2785,95.1582,95.2785,22112.0
2018-06-29 15:00:00,110.87,110.95,110.62,110.66,23368.0,95.2785,95.3472,95.0636,95.098,23368.0
2018-06-29 15:30:00,110.63,110.68,110.1,110.16,273243.0,95.0722,95.1152,94.6167,94.6683,273243.0
2018-07-02 09:30:00,109.48,109.66,109.34,109.57,91741.0,94.0839,94.2386,93.9636,94.1613,91741.0
2018-07-02 10:00:00,109.57,109.76,109.38,109.53,68618.0,94.1613,94.3246,93.998,94.1269,68618.0
2018-07-02 10:30:00,109.58,109.75,109.54,109.69,43922.0,94.1699,94.316,94.1355,94.2644,43922.0
2018-07-02 11:00:00,109.71,109.9,109.61,109.67,65695.0,94.2816,94.4449,94.1957,94.2472,65695.0
2018-07-02 11:30:00,109.6,109.62,109.49,109.59,127866.0,94.1871,94.2042,94.0925,94.1785,127866.0
2018-07-02 12:00:00,109.58,109.58,109.36,109.44,26449.0,94.1699,94.1699,93.9808,94.0496,26449.0
2018-07-02 12:30:00,109.44,109.61,109.43,109.51,39816.0,94.0496,94.1957,94.041,94.1097,39816.0
2018-07-02 13:00:00,109.51,109.54,109.3,109.32,40604.0,94.1097,94.1355,93.9293,93.9464,40604.0
2018-07-02 13:30:00,109.3,109.65,109.28,109.58,46336.0,93.9293,94.23,93.9121,94.1699,46336.0
2018-07-02 14:00:00,109.58,109.75,109.56,109.74,70232.0,94.1699,94.316,94.1527,94.3074,70232.0
2018-07-02 14:30:00,109.77,109.81,109.62,109.64,30738.0,94.3332,94.3675,94.2042,94.2214,30738.0
2018-07-02 15:00:00,109.64,109.86,109.56,109.85,33777.0,94.2214,94.4105,94.1527,94.4019,33777.0
2018-07-02 15:30:00,109.86,110.11,109.73,110.06,126677.0,94.4105,94.6253,94.2988,94.5824,126677.0
2018-07-03 09:30:00,110.5,110.81,110.4,110.59,138236.0,94.9605,95.2269,94.8746,95.0378,138236.0
2018-07-03 10:00:00,110.62,110.65,110.49,110.62,51987.0,95.0636,95.0894,94.9519,95.0636,51987.0
2018-07-03 10:30:00,110.53,110.6,110.31,110.38,30152.0,94.9863,95.0464,94.7972,94.8574,30152.0
2018-07-03 11:00:00,110.39,110.51,110.37,110.48,31084.0,94.866,94.9691,94.8488,94.9433,31084.0
2018-07-03 11:30:00,110.48,110.59,110.47,110.54,30726.0,94.9433,95.0378,94.9347,94.9949,30726.0
2018-07-03 12:00:00,110.54,110.57,110.35,110.36,66323.0,94.9949,95.0207,94.8316,94.8402,66323.0
2018-07-03 12:30:00,110.36,110.37,109.82,110.03,98799.0,94.8402,94.8488,94.3761,94.5566,98799.0
2018-07-05 09:30:00,110.47,110.47,110.15,110.25,90376.0,94.9347,94.9347,94.6597,94.7457,90376.0
2018-07-05 10:00:00,110.28,110.45,110.25,110.29,29060.0,94.7714,94.9175,94.7457,94.78,29060.0
2018-07-05 10:30:00,110.28,110.33,110.02,110.07,61631.0,94.7714,94.8144,94.548,94.591,61631.0
2018-07-05 11:00:00,110.04,110.33,109.98,110.23,36325.0,94.5652,94.8144,94.5136,94.7285,36325.0
2018-07-05 11:30:00,110.27,110.43,110.27,110.38,17359.0,94.7628,94.9003,94.7628,94.8574,17359.0
2018-07-05 12:00:00,110.36,110.64,110.36,110.5,173892.0,94.8402,95.0808,94.8402,94.9605,173892.0
2018-07-05 12:30:00,110.49,110.54,110.43,110.53,15641.0,94.9519,94.9949,94.9003,94.9863,15641.0
2018-07-05 13:00:00,110.53,110.64,110.52,110.57,81856.0,94.9863,95.0808,94.9777,95.0207,81856.0
2018-07-05 13:30:00,110.57,110.57,110.46,110.5,54537.0,95.0207,95.0207,94.9261,94.9605,54537.0
2018-07-05 14:00:00,110.59,110.66,110.22,110.45,50745.0,95.0378,95.098,94.7199,94.9175,50745.0
2018-07-05 14:30:00,110.45,110.51,110.37,110.44,31805.0,94.9175,94.9691,94.8488,94.9089,31805.0
2018-07-05 15:00:00,110.44,110.59,110.43,110.48,51089.0,94.9089,95.0378,94.9003,94.9433,51089.0
2018-07-05 15:30:00,110.48,110.71,110.44,110.69,126989.0,94.9433,95.141,94.9089,95.1238,126989.0
2018-07-06 09:30:00,110.65,110.8,110.42,110.8,63983.0,95.0894,95.2183,94.8917,95.2183,63983.0
2018-07-06 10:00:00,110.8,110.96,110.72,110.96,22428.0,95.2183,95.3558,95.1496,95.3558,22428.0
2018-07-06 10:30:00,110.96,111.16,110.9,111.09,82766.0,95.3558,95.5277,95.3042,95.4675,82766.0
2018-07-06 11:00:00,111.11,111.39,111.06,111.34,66256.0,95.4847,95.7253,95.4417,95.6824,66256.0
2018-07-06 11:30:00,111.32,111.53,111.32,111.43,54300.0,95.6652,95.8456,95.6652,95.7597,54300.0
2018-07-06 12:00:00,111.44,111.55,111.44,111.51,72496.0,95.7683,95.8628,95.7683,95.8285,72496.0
2018-07-06 12:30:00,111.5,111.5,111.37,111.4,27560.0,95.8199,95.8199,95.7081,95.7339,27560.0
2018-07-06 13:00:00,111.44,111.56,111.44,111.54,26628.0,95.7683,95.8714,95.7683,95.8542,26628.0
2018-07-06 13:30:00,111.55,111.61,111.49,111.52,26214.0,95.8628,95.9144,95.8113,95.8371,26214.0
2018-07-06 14:00:00,111.51,111.52,111.44,111.49,21831.0,95.8285,95.8371,95.7683,95.8113,21831.0
2018-07-06 14:30:00,111.48,111.52,111.39,111.49,22743.0,95.8027,95.8371,95.7253,95.8113,22743.0
2018-07-06 15:00:00,111.49,111.56,111.44,111.53,65650.0,95.8113,95.8714,95.7683,95.8456,65650.0
2018-07-06 15:30:00,111.52,111.52,111.19,111.35,118413.0,95.8371,95.8371,95.5535,95.691,118413.0
2018-07-09 09:30:00,111.76,112.07,111.7,112.02,60067.0,96.0433,96.3097,95.9917,96.2667,60067.0
2018-07-09 10:00:00,112.05,112.09,111.95,112.07,29289.0,96.2925,96.3269,96.2066,96.3097,29289.0
2018-07-09 10:30:00,112.1,112.31,112.1,112.3,77507.0,96.3355,96.516,96.3355,96.5074,77507.0
2018-07-09 11:00:00,112.3,112.37,112.28,112.28,36645.0,96.5074,96.5675,96.4902,96.4902,36645.0
2018-07-09 11:30:00,112.27,112.4,112.24,112.37,48876.0,96.4816,96.5933,96.4558,96.5675,48876.0
2018-07-09 12:00:00,112.37,112.51,112.35,112.47,22629.0,96.5675,96.6878,96.5503,96.6535,22629.0
2018-07-09 12:30:00,112.45,112.49,112.36,112.44,28094.0,96.6363,96.6706,96.5589,96.6277,28094.0
2018-07-09 13:00:00,112.43,112.45,112.3,112.31,23936.0,96.6191,96.6363,96.5074,96.516,23936.0
2018-07-09 13:30:00,112.31,112.36,112.28,112.31,28716.0,96.516,96.5589,96.4902,96.516,28716.0
2018-07-09 14:00:00,112.33,112.37,112.29,112.35,23397.0,96.5331,96.5675,96.4988,96.5503,23397.0
2018-07-09 14:30:00,112.33,112.42,112.33,112.4,27075.0,96.5331,96.6105,96.5331,96.5933,27075.0
2018-07-09 15:00:00,112.41,112.43,112.28,112.33,33438.0,96.6019,96.6191,96.4902,96.5331,33438.0
2018-07-09 15:30:00,112.34,112.42,112.32,112.41,57177.0,96.5417,96.6105,96.5246,96.6019,57177.0
2018-07-10 09:30:00,112.71,112.8,112.6,112.76,92910.0,96.8597,96.937,96.7652,96.9027,92910.0
2018-07-10 10:00:00,112.77,112.88,112.67,112.77,71723.0,96.9113,97.0058,96.8253,96.9113,71723.0
2018-07-10 10:30:00,112.77,112.87,112.73,112.81,9988.0,96.9113,96.9972,96.8769,96.9456,9988.0
2018-07-10 11:00:00,112.85,112.86,112.6,112.65,18005.0,96.98,96.9886,96.7652,96.8081,18005.0
2018-07-10 11:30:00,112.63,112.76,112.62,112.76,15545.0,96.791,96.9027,96.7824,96.9027,15545.0
2018-07-10 12:00:00,112.72,112.76,112.66,112.72,16985.0,96.8683,96.9027,96.8167,96.8683,16985.0
2018-07-10 12:30:00,112.73,112.75,112.57,112.6,18542.0,96.8769,96.8941,96.7394,96.7652,18542.0
2018-07-10 13:00:00,112.62,112.71,112.6,112.62,31117.0,96.7824,96.8597,96.7652,96.7824,31117.0
2018-07-10 13:30:00,112.61,112.68,112.54,112.68,29116.0,96.7738,96.8339,96.7136,96.8339,29116.0
2018-07-10 14:00:00,112.68,112.81,112.68,112.76,50954.0,96.8339,96.9456,96.8339,96.9027,50954.0
2018-07-10 14:30:00,112.79,112.81,112.73,112.78,38690.0,96.9285,96.9456,96.8769,96.9199,38690.0
2018-07-10 15:00:00,112.77,112.83,112.75,112.79,27630.0,96.9113,96.9628,96.8941,96.9285,27630.0
2018-07-10 15:30:00,112.79,112.9,112.79,112.85,93884.0,96.9285,97.023,96.9285,96.98,93884.0
2018-07-11 09:30:00,112.19,112.31,112.13,112.13,99206.0,96.4128,96.516,96.3613,96.3613,99206.0
2018-07-11 10:00:00,112.12,112.31,112.11,112.3,1223527.0,96.3527,96.516,96.3441,96.5074,1223527.0
2018-07-11 10:30:00,112.32,112.4,112.15,112.2,26796.0,96.5246,96.5933,96.3785,96.4214,26796.0
2018-07-11 11:00:00,112.25,112.35,112.09,112.09,63568.0,96.4644,96.5503,96.3269,96.3269,63568.0
2018-07-11 11:30:00,112.06,112.15,111.97,111.98,48868.0,96.3011,96.3785,96.2238,96.2324,48868.0
2018-07-11 12:00:00,111.93,112.07,111.87,112.02,58196.0,96.1894,96.3097,96.1378,96.2667,58196.0
2018-07-11 12:30:00,112.02,112.12,111.93,111.94,28225.0,96.2667,96.3527,96.1894,96.198,28225.0
2018-07-11 13:00:00,111.95,112.05,111.85,112.0,41885.0,96.2066,96.2925,96.1206,96.2496,41885.0
2018-07-11 13:30:00,112.03,112.11,111.84,111.85,27065.0,96.2753,96.3441,96.1121,96.1206,27065.0
2018-07-11 14:00:00,111.81,111.94,111.68,111.93,26331.0,96.0863,96.198,95.9746,96.1894,26331.0
2018-07-11 14:30:00,111.93,112.01,111.9,111.93,14996.0,96.1894,96.2581,96.1636,96.1894,14996.0
2018-07-11 15:00:00,111.93,112.04,111.8,111.8,56813.0,96.1894,96.2839,96.0777,96.0777,56813.0
2018-07-11 15:30:00,111.82,111.99,111.81,111.82,93702.0,96.0949,96.241,96.0863,96.0949,93702.0
2018-07-12 09:30:00,112.48,112.48,111.96,112.15,81836.0,96.6621,96.6621,96.2152,96.3785,81836.0
2018-07-12 10:00:00,112.18,112.28,112.07,112.26,47083.0,96.4042,96.4902,96.3097,96.473,47083.0
2018-07-12 10:30:00,112.3,112.3,112.0,112.06,13101.0,96.5074,96.5074,96.2496,96.3011,13101.0
2018-07-12 11:00:00,112.08,112.17,111.99,112.03,21041.0,96.3183,96.3956,96.241,96.2753,21041.0
2018-07-12 11:30:00,112.04,112.19,112.0,112.18,17908.0,96.2839,96.4128,96.2496,96.4042,17908.0
2018-07-12 12:00:00,112.18,112.26,112.14,112.24,13496.0,96.4042,96.473,96.3699,96.4558,13496.0
2018-07-12 12:30:00,112.26,112.37,112.1,112.34,50602.0,96.473,96.5675,96.3355,96.5417,50602.0
2018-07-12 13:00:00,112.36,112.43,112.26,112.36,48615.0,96.5589,96.6191,96.473,96.5589,48615.0
2018-07-12 13:30:00,112.35,112.35,112.21,112.21,29223.0,96.5503,96.5503,96.43,96.43,29223.0
2018-07-12 14:00:00,112.23,112.26,112.17,112.19,34072.0,96.4472,96.473,96.3956,96.4128,34072.0
2018-07-12 14:30:00,112.17,112.2,112.09,112.15,53998.0,96.3956,96.4214,96.3269,96.3785,53998.0
2018-07-12 15:00:00,112.14,112.25,112.07,112.25,31537.0,96.3699,96.4644,96.3097,96.4644,31537.0
2018-07-12 15:30:00,112.24,112.35,112.2,112.3,118196.0,96.4558,96.5503,96.4214,96.5074,118196.0
2018-07-13 09:30:00,112.14,112.29,112.02,112.05,38170.0,96.3699,96.4988,96.2667,96.2925,38170.0
2018-07-13 10:00:00,112.09,112.19,112.07,112.11,32291.0,96.3269,96.4128,96.3097,96.3441,32291.0
2018-07-13 10:30:00,112.11,112.46,112.11,112.43,32964.0,96.3441,96.6449,96.3441,96.6191,32964.0
2018-07-13 11:00:00,112.46,112.57,112.42,112.48,42273.0,96.6449,96.7394,96.6105,96.6621,42273.0
2018-07-13 11:30:00,112.44,112.49,112.29,112.37,79392.0,96.6277,96.6706,96.4988,96.5675,79392.0
2018-07-13 12:00:00,112.41,112.5,112.36,112.46,22159.0,96.6019,96.6792,96.5589,96.6449,22159.0
2018-07-13 12:30:00,112.47,112.57,112.44,112.56,11797.0,96.6535,96.7394,96.6277,96.7308,11797.0
2018-07-13 13:00:00,112.58,112.58,112.49,112.54,17869.0,96.748,96.748,96.6706,96.7136,17869.0
2018-07-13 13:30:00,112.53,112.54,112.4,112.51,16781.0,96.705,96.7136,96.5933,96.6878,16781.0
2018-07-13 14:00:00,112.52,112.52,112.38,112.41,30213.0,96.6964,96.6964,96.5761,96.6019,30213.0
2018-07-13 14:30:00,112.37,112.41,112.32,112.38,12442.0,96.5675,96.6019,96.5246,96.5761,12442.0
2018-07-13 15:00:00,112.38,112.46,112.31,112.34,25398.0,96.5761,96.6449,96.516,96.5417,25398.0
2018-07-13 15:30:00,112.32,112.39,112.28,112.35,66168.0,96.5246,96.5847,96.4902,96.5503,66168.0
2018-07-16 09:30:00,112.35,112.43,112.2,112.2,65497.0,96.5503,96.6191,96.4214,96.4214,65497.0
2018-07-16 10:00:00,112.23,112.29,112.06,112.15,21422.0,96.4472,96.4988,96.3011,96.3785,21422.0
2018-07-16 10:30:00,112.18,112.25,112.03,112.05,36038.0,96.4042,96.4644,96.2753,96.2925,36038.0
2018-07-16 11:00:00,112.05,112.27,112.05,112.26,26316.0,96.2925,96.4816,96.2925,96.473,26316.0
2018-07-16 11:30:00,112.25,112.25,112.14,112.21,14563.0,96.4644,96.4644,96.3699,96.43,14563.0
2018-07-16 12:00:00,112.21,112.36,112.16,112.32,22388.0,96.43,96.5589,96.3871,96.5246,22388.0
2018-07-16 12:30:00,112.34,112.44,112.29,112.43,16791.0,96.5417,96.6277,96.4988,96.6191,16791.0
2018-07-16 13:00:00,112.44,112.46,112.36,112.4,24348.0,96.6277,96.6449,96.5589,96.5933,24348.0
2018-07-16 13:30:00,112.37,112.41,112.35,112.38,14396.0,96.5675,96.6019,96.5503,96.5761,14396.0
2018-07-16 14:00:00,112.38,112.4,112.34,112.37,33115.0,96.5761,96.5933,96.5417,96.5675,33115.0
2018-07-16 14:30:00,112.36,112.36,112.21,112.25,27056.0,96.5589,96.5589,96.43,96.4644,27056.0
2018-07-16 15:00:00,112.24,112.42,112.24,112.39,113451.0,96.4558,96.6105,96.4558,96.5847,113451.0
2018-07-16 15:30:00,112.4,112.52,112.37,112.45,140460.0,96.5933,96.6964,96.5675,96.6363,140460.0
2018-07-17 09:30:00,112.32,112.47,112.23,112.34,72780.0,96.5246,96.6535,96.4472,96.5417,72780.0
2018-07-17 10:00:00,112.37,112.52,112.37,112.48,30480.0,96.5675,96.6964,96.5675,96.6621,30480.0
2018-07-17 10:30:00,112.52,112.62,112.48,112.62,44092.0,96.6964,96.7824,96.6621,96.7824,44092.0
2018-07-17 11:00:00,112.62,112.67,112.56,112.65,18201.0,96.7824,96.8253,96.7308,96.8081,18201.0
2018-07-17 11:30:00,112.65,112.67,112.56,112.67,76324.0,96.8081,96.8253,96.7308,96.8253,76324.0
2018-07-17 12:00:00,112.64,112.78,112.63,112.72,29108.0,96.7995,96.9199,96.791,96.8683,29108.0
2018-07-17 12:30:00,112.73,112.76,112.63,112.76,17333.0,96.8769,96.9027,96.791,96.9027,17333.0
2018-07-17 13:00:00,112.74,112.78,112.65,112.67,30374.0,96.8855,96.9199,96.8081,96.8253,30374.0
2018-07-17 13:30:00,112.69,112.77,112.68,112.74,15407.0,96.8425,96.9113,96.8339,96.8855,15407.0
2018-07-17 14:00:00,112.73,112.73,112.63,112.7,25564.0,96.8769,96.8769,96.791,96.8511,25564.0
2018-07-17 14:30:00,112.69,112.71,112.61,112.62,16581.0,96.8425,96.8597,96.7738,96.7824,16581.0
2018-07-17 15:00:00,112.61,112.77,112.6,112.72,37833.0,96.7738,96.9113,96.7652,96.8683,37833.0
2018-07-17 15:30:00,112.74,112.75,112.56,112.6,73409.0,96.8855,96.8941,96.7308,96.7652,73409.0
2018-07-18 09:30:00,112.63,112.69,112.52,112.61,76854.0,96.791,96.8425,96.6964,96.7738,76854.0
2018-07-18 10:00:00,112.61,112.68,112.53,112.66,2240004.0,96.7738,96.8339,96.705,96.8167,2240004.0
2018-07-18 10:30:00,112.65,112.7,112.59,112.7,95866.0,96.8081,96.8511,96.7566,96.8511,95866.0
2018-07-18 11:00:00,112.69,112.81,112.67,112.78,38091.0,96.8425,96.9456,96.8253,96.9199,38091.0
2018-07-18 11:30:00,112.77,112.98,112.77,112.96,45460.0,96.9113,97.0917,96.9113,97.0745,45460.0
2018-07-18 12:00:00,112.96,113.06,112.94,113.05,55657.0,97.0745,97.1605,97.0574,97.1519,55657.0
2018-07-18 12:30:00,113.04,113.04,112.95,112.96,30162.0,97.1433,97.1433,97.066,97.0745,30162.0
2018-07-18 13:00:00,112.94,112.94,112.83,112.87,17505.0,97.0574,97.0574,96.9628,96.9972,17505.0
2018-07-18 13:30:00,112.88,112.88,112.75,112.8,23187.0,97.0058,97.0058,96.8941,96.937,23187.0
2018-07-18 14:00:00,112.79,112.86,112.73,112.85,29757.0,96.9285,96.9886,96.8769,96.98,29757.0
2018-07-18 14:30:00,112.84,112.96,112.82,112.91,44768.0,96.9714,97.0745,96.9542,97.0316,44768.0
2018-07-18 15:00:00,112.91,112.96,112.88,112.93,23284.0,97.0316,97.0745,97.0058,97.0488,23284.0
2018-07-18 15:30:00,112.95,113.0,112.92,112.99,49960.0,97.066,97.1089,97.0402,97.1003,49960.0
2018-07-19 09:30:00,112.76,112.84,112.4,112.51,102583.0,96.9027,96.9714,96.5933,96.6878,102583.0
2018-07-19 10:00:00,112.5,112.74,112.49,112.58,62799.0,96.6792,96.8855,96.6706,96.748,62799.0
2018-07-19 10:30:00,112.59,112.71,112.52,112.65,19694.0,96.7566,96.8597,96.6964,96.8081,19694.0
2018-07-19 11:00:00,112.69,112.8,112.64,112.7,41836.0,96.8425,96.937,96.7995,96.8511,41836.0
2018-07-19 11:30:00,112.72,112.8,112.68,112.77,16262.0,96.8683,96.937,96.8339,96.9113,16262.0
2018-07-19 12:00:00,112.8,112.8,112.71,112.73,3585.0,96.937,96.937,96.8597,96.8769,3585.0
2018-07-19 12:30:00,112.75,112.76,112.66,112.67,7135.0,96.8941,96.9027,96.8167,96.8253,7135.0
2018-07-19 13:00:00,112.69,112.85,112.57,112.76,82094.0,96.8425,96.98,96.7394,96.9027,82094.0
2018-07-19 13:30:00,112.74,112.89,112.74,112.89,24545.0,96.8855,97.0144,96.8855,97.0144,24545.0
2018-07-19 14:00:00,112.9,112.95,112.87,112.94,34575.0,97.023,97.066,96.9972,97.0574,34575.0
2018-07-19 14:30:00,112.95,112.95,112.75,112.77,25556.0,97.066,97.066,96.8941,96.9113,25556.0
2018-07-19 15:00:00,112.77,112.84,112.69,112.72,30045.0,96.9113,96.9714,96.8425,96.8683,30045.0
2018-07-19 15:30:00,112.7,112.76,112.6,112.65,157389.0,96.8511,96.9027,96.7652,96.8081,157389.0
2018-07-20 09:30:00,112.44,112.44,112.24,112.44,162187.0,96.6277,96.6277,96.4558,96.6277,162187.0
2018-07-20 10:00:00,112.43,112.43,112.3,112.37,46781.0,96.6191,96.6191,96.5074,96.5675,46781.0
2018-07-20 10:30:00,112.39,112.48,112.28,112.34,54780.0,96.5847,96.6621,96.4902,96.5417,54780.0
2018-07-20 11:00:00,112.35,112.47,112.25,112.46,37899.0,96.5503,96.6535,96.4644,96.6449,37899.0
2018-07-20 11:30:00,112.46,112.53,112.43,112.44,42076.0,96.6449,96.705,96.6191,96.6277,42076.0
2018-07-20 12:00:00,112.43,112.52,112.42,112.51,40226.0,96.6191,96.6964,96.6105,96.6878,40226.0
2018-07-20 12:30:00,112.49,112.56,112.46,112.49,32060.0,96.6706,96.7308,96.6449,96.6706,32060.0
2018-07-20 13:00:00,112.48,112.5,112.37,112.37,17306.0,96.6621,96.6792,96.5675,96.5675,17306.0
2018-07-20 13:30:00,112.37,112.47,112.34,112.47,44869.0,96.5675,96.6535,96.5417,96.6535,44869.0
2018-07-20 14:00:00,112.46,112.52,112.37,112.39,37440.0,96.6449,96.6964,96.5675,96.5847,37440.0
2018-07-20 14:30:00,112.39,112.44,112.27,112.42,45367.0,96.5847,96.6277,96.4816,96.6105,45367.0
2018-07-20 15:00:00,112.42,112.45,112.33,112.36,59109.0,96.6105,96.6363,96.5331,96.5589,59109.0
2018-07-20 15:30:00,112.36,112.47,112.33,112.36,95477.0,96.5589,96.6535,96.5331,96.5589,95477.0
2018-07-23 09:30:00,112.33,112.61,112.33,112.53,2239201.0,96.5331,96.7738,96.5331,96.705,2239201.0
2018-07-23 10:00:00,112.51,112.59,112.24,112.24,56840.0,96.6878,96.7566,96.4558,96.4558,56840.0
2018-07-23 10:30:00,112.2,112.41,112.2,112.35,19627.0,96.4214,96.6019,96.4214,96.5503,19627.0
2018-07-23 11:00:00,112.35,112.53,112.29,112.5,32557.0,96.5503,96.705,96.4988,96.6792,32557.0
2018-07-23 11:30:00,112.5,112.56,112.48,112.56,33890.0,96.6792,96.7308,96.6621,96.7308,33890.0
2018-07-23 12:00:00,112.56,112.65,112.53,112.64,20700.0,96.7308,96.8081,96.705,96.7995,20700.0
2018-07-23 12:30:00,112.62,112.72,112.62,112.68,54717.0,96.7824,96.8683,96.7824,96.8339,54717.0
2018-07-23 13:00:00,112.69,112.73,112.61,112.64,69700.0,96.8425,96.8769,96.7738,96.7995,69700.0
2018-07-23 13:30:00,112.64,112.7,112.64,112.67,41970.0,96.7995,96.8511,96.7995,96.8253,41970.0
2018-07-23 14:00:00,112.66,112.71,112.63,112.69,92013.0,96.8167,96.8597,96.791,96.8425,92013.0
2018-07-23 14:30:00,112.67,112.71,112.64,112.67,32269.0,96.8253,96.8597,96.7995,96.8253,32269.0
2018-07-23 15:00:00,112.68,112.69,112.62,112.64,33613.0,96.8339,96.8425,96.7824,96.7995,33613.0
2018-07-23 15:30:00,112.64,112.68,112.55,112.61,125374.0,96.7995,96.8339,96.7222,96.7738,125374.0
2018-07-24 09:30:00,112.94,113.13,112.82,113.08,89095.0,97.0574,97.2206,96.9542,97.1777,89095.0
2018-07-24 10:00:00,113.1,113.28,113.07,113.24,56463.0,97.1949,97.3495,97.1691,97.3152,56463.0
2018-07-24 10:30:00,113.25,113.33,113.22,113.23,35440.0,97.3238,97.3925,97.298,97.3066,35440.0
2018-07-24 11:00:00,113.26,113.27,112.99,113.18,61984.0,97.3324,97.341,97.1003,97.2636,61984.0
2018-07-24 11:30:00,113.19,113.22,113.09,113.22,44839.0,97.2722,97.298,97.1863,97.298,44839.0
2018-07-24 12:00:00,113.21,113.33,113.17,113.31,54214.0,97.2894,97.3925,97.255,97.3753,54214.0
2018-07-24 12:30:00,113.31,113.36,113.24,113.28,29075.0,97.3753,97.4183,97.3152,97.3495,29075.0
2018-07-24 13:00:00,113.26,113.35,113.11,113.12,65215.0,97.3324,97.4097,97.2035,97.212,65215.0
2018-07-24 13:30:00,113.13,113.13,112.93,113.01,61938.0,97.2206,97.2206,97.0488,97.1175,61938.0
2018-07-24 14:00:00,113.0,113.0,112.81,112.86,44621.0,97.1089,97.1089,96.9456,96.9886,44621.0
2018-07-24 14:30:00,112.85,112.97,112.81,112.92,76997.0,96.98,97.0831,96.9456,97.0402,76997.0
2018-07-24 15:00:00,112.92,113.01,112.9,112.98,76398.0,97.0402,97.1175,97.023,97.0917,76398.0
2018-07-24 15:30:00,112.98,113.14,112.93,113.11,95713.0,97.0917,97.2292,97.0488,97.2035,95713.0
2018-07-25 09:30:00,113.01,113.14,112.86,113.07,67989.0,97.1175,97.2292,96.9886,97.1691,67989.0
2018-07-25 10:00:00,113.06,113.07,112.89,112.96,26144.0,97.1605,97.1691,97.0144,97.0745,26144.0
2018-07-25 10:30:00,112.96,113.09,112.87,112.91,49884.0,97.0745,97.1863,96.9972,97.0316,49884.0
2018-07-25 11:00:00,112.93,112.97,112.8,112.95,39319.0,97.0488,97.0831,96.937,97.066,39319.0
2018-07-25 11:30:00,112.97,113.02,112.9,113.02,55524.0,97.0831,97.1261,97.023,97.1261,55524.0
2018-07-25 12:00:00,113.04,113.05,112.94,112.95,17708.0,97.1433,97.1519,97.0574,97.066,17708.0
2018-07-25 12:30:00,112.97,113.05,112.89,113.05,32723.0,97.0831,97.1519,97.0144,97.1519,32723.0
2018-07-25 13:00:00,113.04,113.05,112.91,112.91,14069.0,97.1433,97.1519,97.0316,97.0316,14069.0
2018-07-25 13:30:00,112.91,113.11,112.89,113.08,42726.0,97.0316,97.2035,97.0144,97.1777,42726.0
2018-07-25 14:00:00,113.07,113.19,113.03,113.1,45032.0,97.1691,97.2722,97.1347,97.1949,45032.0
2018-07-25 14:30:00,113.08,113.25,113.08,113.18,45604.0,97.1777,97.3238,97.1777,97.2636,45604.0
2018-07-25 15:00:00,113.19,113.21,113.1,113.13,18143.0,97.2722,97.2894,97.1949,97.2206,18143.0
2018-07-25 15:30:00,113.15,113.76,113.09,113.66,253345.0,97.2378,97.762,97.1863,97.6761,253345.0
2018-07-26 09:30:00,113.95,114.45,113.95,114.41,187316.0,97.9253,98.355,97.9253,98.3206,187316.0
2018-07-26 10:00:00,114.41,114.42,114.19,114.21,33712.0,98.3206,98.3292,98.1316,98.1488,33712.0
2018-07-26 10:30:00,114.2,114.41,114.19,114.39,20125.0,98.1402,98.3206,98.1316,98.3034,20125.0
2018-07-26 11:00:00,114.41,114.45,114.3,114.3,35078.0,98.3206,98.355,98.2261,98.2261,35078.0
2018-07-26 11:30:00,114.31,114.38,114.25,114.36,26933.0,98.2347,98.2949,98.1831,98.2777,26933.0
2018-07-26 12:00:00,114.36,114.45,114.29,114.3,19806.0,98.2777,98.355,98.2175,98.2261,19806.0
2018-07-26 12:30:00,114.31,114.32,114.21,114.23,12315.0,98.2347,98.2433,98.1488,98.1659,12315.0
2018-07-26 13:00:00,114.2,114.36,114.18,114.35,28034.0,98.1402,98.2777,98.123,98.2691,28034.0
2018-07-26 13:30:00,114.32,114.34,114.22,114.23,8995.0,98.2433,98.2605,98.1574,98.1659,8995.0
2018-07-26 14:00:00,114.23,114.26,114.15,114.25,39825.0,98.1659,98.1917,98.0972,98.1831,39825.0
2018-07-26 14:30:00,114.25,114.34,114.22,114.27,26788.0,98.1831,98.2605,98.1574,98.2003,26788.0
2018-07-26 15:00:00,114.28,114.28,114.13,114.2,84322.0,98.2089,98.2089,98.08,98.1402,84322.0
2018-07-26 15:30:00,114.2,114.31,114.13,114.17,48575.0,98.1402,98.2347,98.08,98.1144,48575.0
2018-07-27 09:30:00,114.07,114.33,114.07,114.15,248039.0,98.0285,98.2519,98.0285,98.0972,248039.0
2018-07-27 10:00:00,114.19,114.32,114.17,114.17,58326.0,98.1316,98.2433,98.1144,98.1144,58326.0
2018-07-27 10:30:00,114.14,114.25,114.11,114.17,59797.0,98.0886,98.1831,98.0628,98.1144,59797.0
2018-07-27 11:00:00,114.19,114.2,114.07,114.19,35808.0,98.1316,98.1402,98.0285,98.1316,35808.0
2018-07-27 11:30:00,114.16,114.24,114.14,114.17,52313.0,98.1058,98.1745,98.0886,98.1144,52313.0
2018-07-27 12:00:00,114.18,114.18,114.06,114.16,64432.0,98.123,98.123,98.0199,98.1058,64432.0
2018-07-27 12:30:00,114.15,114.15,113.78,113.8,76130.0,98.0972,98.0972,97.7792,97.7964,76130.0
2018-07-27 13:00:00,113.78,113.92,113.66,113.83,63922.0,97.7792,97.8995,97.6761,97.8222,63922.0
2018-07-27 13:30:00,113.84,113.92,113.76,113.89,59477.0,97.8308,97.8995,97.762,97.8738,59477.0
2018-07-27 14:00:00,113.89,113.92,113.75,113.77,56076.0,97.8738,97.8995,97.7535,97.7706,56076.0
2018-07-27 14:30:00,113.77,113.88,113.74,113.78,56848.0,97.7706,97.8652,97.7449,97.7792,56848.0
2018-07-27 15:00:00,113.78,113.97,113.78,113.88,56372.0,97.7792,97.9425,97.7792,97.8652,56372.0
2018-07-27 15:30:00,113.9,114.02,113.87,114.01,227884.0,97.8824,97.9855,97.8566,97.9769,227884.0
2018-07-30 09:30:00,114.06,114.61,114.06,114.55,296534.0,98.0199,98.4925,98.0199,98.4409,296534.0
2018-07-30 10:00:00,114.53,114.54,114.3,114.53,156983.0,98.4238,98.4324,98.2261,98.4238,156983.0
2018-07-30 10:30:00,114.55,114.58,114.33,114.41,114074.0,98.4409,98.4667,98.2519,98.3206,114074.0
2018-07-30 11:00:00,114.39,114.48,114.34,114.41,91761.0,98.3034,98.3808,98.2605,98.3206,91761.0
2018-07-30 11:30:00,114.42,114.47,114.31,114.43,42939.0,98.3292,98.3722,98.2347,98.3378,42939.0
2018-07-30 12:00:00,114.37,114.37,114.19,114.25,82147.0,98.2863,98.2863,98.1316,98.1831,82147.0
2018-07-30 12:30:00,114.26,114.35,114.24,114.34,39010.0,98.1917,98.2691,98.1745,98.2605,39010.0
2018-07-30 13:00:00,114.3,114.37,114.2,114.35,53868.0,98.2261,98.2863,98.1402,98.2691,53868.0
2018-07-30 13:30:00,114.39,114.52,114.36,114.52,40012.0,98.3034,98.4152,98.2777,98.4152,40012.0
2018-07-30 14:00:00,114.51,114.52,114.43,114.43,63869.0,98.4066,98.4152,98.3378,98.3378,63869.0
2018-07-30 14:30:00,114.44,114.51,114.3,114.36,76803.0,98.3464,98.4066,98.2261,98.2777,76803.0
2018-07-30 15:00:00,114.34,114.39,114.2,114.2,65348.0,98.2605,98.3034,98.1402,98.1402,65348.0
2018-07-30 15:30:00,114.2,114.3,114.13,114.25,124006.0,98.1402,98.2261,98.08,98.1831,124006.0
2018-07-31 09:30:00,114.58,114.63,114.31,114.48,237721.0,98.4667,98.5097,98.2347,98.3808,237721.0
2018-07-31 10:00:00,114.48,114.69,114.41,114.49,174928.0,98.3808,98.5613,98.3206,98.3894,174928.0
2018-07-31 10:30:00,114.5,114.55,114.41,114.5,92255.0,98.398,98.4409,98.3206,98.398,92255.0
2018-07-31 11:00:00,114.54,114.58,114.48,114.52,127614.0,98.4324,98.4667,98.3808,98.4152,127614.0
2018-07-31 11:30:00,114.53,114.66,114.52,114.65,114595.0,98.4238,98.5355,98.4152,98.5269,114595.0
2018-07-31 12:00:00,114.65,114.76,114.6,114.73,71154.0,98.5269,98.6214,98.4839,98.5956,71154.0
2018-07-31 12:30:00,114.72,114.79,114.7,114.75,79643.0,98.587,98.6472,98.5699,98.6128,79643.0
2018-07-31 13:00:00,114.75,114.78,114.66,114.73,79601.0,98.6128,98.6386,98.5355,98.5956,79601.0
2018-07-31 13:30:00,114.75,114.79,114.68,114.72,83945.0,98.6128,98.6472,98.5527,98.587,83945.0
2018-07-31 14:00:00,114.73,114.74,114.6,114.62,148632.0,98.5956,98.6042,98.4839,98.5011,148632.0
2018-07-31 14:30:00,114.61,114.73,114.59,114.65,170623.0,98.4925,98.5956,98.4753,98.5269,170623.0
2018-07-31 15:00:00,114.64,114.64,114.49,114.55,140945.0,98.5183,98.5183,98.3894,98.4409,140945.0
2018-07-31 15:30:00,114.55,114.63,114.42,114.53,283781.0,98.4409,98.5097,98.3292,98.4238,283781.0
2018-08-01 09:30:00,114.42,114.46,114.17,114.3,178367.0,98.3292,98.3636,98.1144,98.2261,178367.0
2018-08-01 10:00:00,114.28,114.41,114.21,114.4,38150.0,98.2089,98.3206,98.1488,98.312,38150.0
2018-08-01 10:30:00,114.36,114.47,114.36,114.38,36666.0,98.2777,98.3722,98.2777,98.2949,36666.0
2018-08-01 11:00:00,114.38,114.39,114.12,114.14,47863.0,98.2949,98.3034,98.0714,98.0886,47863.0
2018-08-01 11:30:00,114.14,114.15,114.03,114.06,62385.0,98.0886,98.0972,97.9941,98.0199,62385.0
2018-08-01 12:00:00,114.04,114.04,113.77,113.8,93207.0,98.0027,98.0027,97.7706,97.7964,93207.0
2018-08-01 12:30:00,113.81,113.92,113.77,113.88,26312.0,97.805,97.8995,97.7706,97.8652,26312.0
2018-08-01 13:00:00,113.88,113.93,113.84,113.84,15729.0,97.8652,97.9081,97.8308,97.8308,15729.0
2018-08-01 13:30:00,113.86,113.93,113.77,113.87,74697.0,97.848,97.9081,97.7706,97.8566,74697.0
2018-08-01 14:00:00,113.88,113.94,113.74,113.89,56812.0,97.8652,97.9167,97.7449,97.8738,56812.0
2018-08-01 14:30:00,113.89,113.99,113.81,113.98,21918.0,97.8738,97.9597,97.805,97.9511,21918.0
2018-08-01 15:00:00,114.0,114.0,113.9,113.94,168743.0,97.9683,97.9683,97.8824,97.9167,168743.0
2018-08-01 15:30:00,113.98,114.04,113.83,113.85,121580.0,97.9511,98.0027,97.8222,97.8394,121580.0
2018-08-02 09:30:00,113.35,113.43,113.09,113.35,213935.0,97.4097,97.4785,97.1863,97.4097,213935.0
2018-08-02 10:00:00,113.36,113.64,113.35,113.53,132750.0,97.4183,97.6589,97.4097,97.5644,132750.0
2018-08-02 10:30:00,113.54,113.64,113.34,113.41,89279.0,97.573,97.6589,97.4011,97.4613,89279.0
2018-08-02 11:00:00,113.41,113.61,113.41,113.55,282454.0,97.4613,97.6331,97.4613,97.5816,282454.0
2018-08-02 11:30:00,113.54,113.7,113.49,113.68,99701.0,97.573,97.7105,97.53,97.6933,99701.0
2018-08-02 12:00:00,113.68,113.9,113.65,113.85,121424.0,97.6933,97.8824,97.6675,97.8394,121424.0
2018-08-02 12:30:00,113.85,113.95,113.8,113.91,58232.0,97.8394,97.9253,97.7964,97.891,58232.0
2018-08-02 13:00:00,113.92,113.94,113.86,113.87,83699.0,97.8995,97.9167,97.848,97.8566,83699.0
2018-08-02 13:30:00,113.9,114.03,113.88,114.01,60220.0,97.8824,97.9941,97.8652,97.9769,60220.0
2018-08-02 14:00:00,114.01,114.05,113.92,113.93,70614.0,97.9769,98.0113,97.8995,97.9081,70614.0
2018-08-02 14:30:00,113.93,113.97,113.89,113.96,51837.0,97.9081,97.9425,97.8738,97.9339,51837.0
2018-08-02 15:00:00,113.98,114.0,113.88,113.97,88186.0,97.9511,97.9683,97.8652,97.9425,88186.0
2018-08-02 15:30:00,113.97,114.06,113.92,113.96,187593.0,97.9425,98.0199,97.8995,97.9339,187593.0
2018-08-03 09:30:00,114.04,114.45,113.98,114.29,259501.0,98.0027,98.355,97.9511,98.2175,259501.0
2018-08-03 10:00:00,114.3,114.47,114.22,114.45,47509.0,98.2261,98.3722,98.1574,98.355,47509.0
2018-08-03 10:30:00,114.44,114.53,114.4,114.41,44984.0,98.3464,98.4238,98.312,98.3206,44984.0
2018-08-03 11:00:00,114.42,114.48,114.34,114.41,34665.0,98.3292,98.3808,98.2605,98.3206,34665.0
2018-08-03 11:30:00,114.4,114.43,114.29,114.3,37516.0,98.312,98.3378,98.2175,98.2261,37516.0
2018-08-03 12:00:00,114.3,114.5,114.3,114.5,29937.0,98.2261,98.398,98.2261,98.398,29937.0
2018-08-03 12:30:00,114.51,114.51,114.46,114.51,17318.0,98.4066,98.4066,98.3636,98.4066,17318.0
2018-08-03 13:00:00,114.52,114.6,114.51,114.58,14246.0,98.4152,98.4839,98.4066,98.4667,14246.0
2018-08-03 13:30:00,114.59,114.59,114.52,114.58,21264.0,98.4753,98.4753,98.4152,98.4667,21264.0
2018-08-03 14:00:00,114.57,114.61,114.55,114.58,20202.0,98.4581,98.4925,98.4409,98.4667,20202.0
2018-08-03 14:30:00,114.58,114.63,114.58,114.6,24987.0,98.4667,98.5097,98.4667,98.4839,24987.0
2018-08-03 15:00:00,114.61,114.76,114.6,114.69,59044.0,98.4925,98.6214,98.4839,98.5613,59044.0
2018-08-03 15:30:00,114.68,114.72,114.63,114.72,102371.0,98.5527,98.587,98.5097,98.587,102371.0
2018-08-06 09:30:00,114.74,114.79,114.56,114.74,102862.0,98.6042,98.6472,98.4495,98.6042,102862.0
2018-08-06 10:00:00,114.75,114.85,114.67,114.74,61613.0,98.6128,98.6988,98.5441,98.6042,61613.0
2018-08-06 10:30:00,114.73,114.98,114.73,114.98,43386.0,98.5956,98.8105,98.5956,98.8105,43386.0
2018-08-06 11:00:00,114.98,115.02,114.91,114.97,17800.0,98.8105,98.8449,98.7503,98.8019,17800.0
2018-08-06 11:30:00,114.97,115.1,114.95,115.08,12632.0,98.8019,98.9136,98.7847,98.8964,12632.0
2018-08-06 12:00:00,115.1,115.24,115.09,115.22,75505.0,98.9136,99.0339,98.905,99.0167,75505.0
2018-08-06 12:30:00,115.24,115.29,115.23,115.23,14002.0,99.0339,99.0769,99.0253,99.0253,14002.0
2018-08-06 13:00:00,115.23,115.28,115.11,115.12,27931.0,99.0253,99.0683,98.9222,98.9308,27931.0
2018-08-06 13:30:00,115.13,115.13,115.06,115.08,10388.0,98.9394,98.9394,98.8792,98.8964,10388.0
2018-08-06 14:00:00,115.08,115.13,115.04,115.1,26874.0,98.8964,98.9394,98.862,98.9136,26874.0
2018-08-06 14:30:00,115.12,115.16,115.1,115.11,42744.0,98.9308,98.9652,98.9136,98.9222,42744.0
2018-08-06 15:00:00,115.1,115.1,115.0,115.02,40989.0,98.9136,98.9136,98.8277,98.8449,40989.0
2018-08-06 15:30:00,115.02,115.04,114.96,115.0,83582.0,98.8449,98.862,98.7933,98.8277,83582.0
2018-08-07 09:30:00,115.23,115.4,115.14,115.38,85316.0,99.0253,99.1714,98.948,99.1542,85316.0
2018-08-07 10:00:00,115.38,115.47,115.36,115.4,26428.0,99.1542,99.2316,99.137,99.1714,26428.0
2018-08-07 10:30:00,115.4,115.59,115.38,115.56,36844.0,99.1714,99.3347,99.1542,99.3089,36844.0
2018-08-07 11:00:00,115.55,115.61,115.51,115.53,23698.0,99.3003,99.3519,99.2659,99.2831,23698.0
2018-08-07 11:30:00,115.52,115.56,115.48,115.54,43175.0,99.2745,99.3089,99.2402,99.2917,43175.0
2018-08-07 12:00:00,115.54,115.62,115.53,115.56,32567.0,99.2917,99.3605,99.2831,99.3089,32567.0
2018-08-07 12:30:00,115.54,115.56,115.5,115.55,14696.0,99.2917,99.3089,99.2574,99.3003,14696.0
2018-08-07 13:00:00,115.55,115.61,115.51,115.55,69400.0,99.3003,99.3519,99.2659,99.3003,69400.0
2018-08-07 13:30:00,115.55,115.56,115.49,115.52,39159.0,99.3003,99.3089,99.2488,99.2745,39159.0
2018-08-07 14:00:00,115.52,115.55,115.47,115.52,30960.0,99.2745,99.3003,99.2316,99.2745,30960.0
2018-08-07 14:30:00,115.52,115.54,115.46,115.53,28935.0,99.2745,99.2917,99.223,99.2831,28935.0
2018-08-07 15:00:00,115.54,115.55,115.48,115.54,48442.0,99.2917,99.3003,99.2402,99.2917,48442.0
2018-08-07 15:30:00,115.52,115.52,115.35,115.39,104643.0,99.2745,99.2745,99.1284,99.1628,104643.0
2018-08-08 09:30:00,115.34,115.34,115.14,115.15,54956.0,99.1199,99.1199,98.948,98.9566,54956.0
2018-08-08 10:00:00,115.17,115.18,115.08,115.14,29899.0,98.9738,98.9824,98.8964,98.948,29899.0
2018-08-08 10:30:00,115.13,115.19,115.03,115.18,20784.0,98.9394,98.9909,98.8534,98.9824,20784.0
2018-08-08 11:00:00,115.18,115.26,115.16,115.22,23104.0,98.9824,99.0511,98.9652,99.0167,23104.0
2018-08-08 11:30:00,115.22,115.25,115.18,115.2,15830.0,99.0167,99.0425,98.9824,98.9995,15830.0
2018-08-08 12:00:00,115.2,115.2,115.04,115.07,22513.0,98.9995,98.9995,98.862,98.8878,22513.0
2018-08-08 12:30:00,115.07,115.19,115.07,115.14,11690.0,98.8878,98.9909,98.8878,98.948,11690.0
2018-08-08 13:00:00,115.14,115.18,115.1,115.15,21269.0,98.948,98.9824,98.9136,98.9566,21269.0
2018-08-08 13:30:00,115.16,115.26,115.13,115.25,16790.0,98.9652,99.0511,98.9394,99.0425,16790.0
2018-08-08 14:00:00,115.25,115.3,115.2,115.26,812765.0,99.0425,99.0855,98.9995,99.0511,812765.0
2018-08-08 14:30:00,115.26,115.27,115.21,115.24,22231.0,99.0511,99.0597,99.0081,99.0339,22231.0
2018-08-08 15:00:00,115.25,115.31,115.22,115.31,40298.0,99.0425,99.0941,99.0167,99.0941,40298.0
2018-08-08 15:30:00,115.31,115.35,115.17,115.17,95117.0,99.0941,99.1284,98.9738,98.9738,95117.0
2018-08-09 09:30:00,115.24,115.24,115.05,115.16,69484.0,99.0339,99.0339,98.8706,98.9652,69484.0
2018-08-09 10:00:00,115.14,115.17,115.04,115.16,21483.0,98.948,98.9738,98.862,98.9652,21483.0
2018-08-09 10:30:00,115.17,115.24,115.12,115.14,28579.0,98.9738,99.0339,98.9308,98.948,28579.0
2018-08-09 11:00:00,115.15,115.22,115.05,115.06,26231.0,98.9566,99.0167,98.8706,98.8792,26231.0
2018-08-09 11:30:00,115.07,115.1,114.89,114.93,9978.0,98.8878,98.9136,98.7331,98.7675,9978.0
2018-08-09 12:00:00,114.97,115.0,114.94,114.98,11533.0,98.8019,98.8277,98.7761,98.8105,11533.0
2018-08-09 12:30:00,114.98,115.07,114.97,115.04,10838.0,98.8105,98.8878,98.8019,98.862,10838.0
2018-08-09 13:00:00,115.02,115.08,115.0,115.06,11047.0,98.8449,98.8964,98.8277,98.8792,11047.0
2018-08-09 13:30:00,115.06,115.1,115.04,115.06,12791.0,98.8792,98.9136,98.862,98.8792,12791.0
2018-08-09 14:00:00,115.05,115.06,114.97,115.01,20402.0,98.8706,98.8792,98.8019,98.8363,20402.0
2018-08-09 14:30:00,115.02,115.08,115.0,115.0,20286.0,98.8449,98.8964,98.8277,98.8277,20286.0
2018-08-09 15:00:00,115.0,115.06,114.99,115.04,51392.0,98.8277,98.8792,98.8191,98.862,51392.0
2018-08-09 15:30:00,115.05,115.05,114.81,114.88,131604.0,98.8706,98.8706,98.6644,98.7245,131604.0
2018-08-10 09:30:00,114.21,114.3,114.05,114.11,139453.0,98.1488,98.2261,98.0113,98.0628,139453.0
2018-08-10 10:00:00,114.09,114.23,113.99,114.07,30916.0,98.0456,98.1659,97.9597,98.0285,30916.0
2018-08-10 10:30:00,114.07,114.3,114.06,114.29,41180.0,98.0285,98.2261,98.0199,98.2175,41180.0
2018-08-10 11:00:00,114.29,114.36,114.15,114.33,30475.0,98.2175,98.2777,98.0972,98.2519,30475.0
2018-08-10 11:30:00,114.32,114.42,114.29,114.3,21962.0,98.2433,98.3292,98.2175,98.2261,21962.0
2018-08-10 12:00:00,114.3,114.31,114.23,114.28,43276.0,98.2261,98.2347,98.1659,98.2089,43276.0
2018-08-10 12:30:00,114.3,114.3,114.16,114.21,11760.0,98.2261,98.2261,98.1058,98.1488,11760.0
2018-08-10 13:00:00,114.2,114.24,114.08,114.17,18217.0,98.1402,98.1745,98.037,98.1144,18217.0
2018-08-10 13:30:00,114.18,114.19,114.0,114.01,55023.0,98.123,98.1316,97.9683,97.9769,55023.0
2018-08-10 14:00:00,114.01,114.09,113.9,113.91,32187.0,97.9769,98.0456,97.8824,97.891,32187.0
2018-08-10 14:30:00,113.9,114.02,113.89,113.93,41172.0,97.8824,97.9855,97.8738,97.9081,41172.0
2018-08-10 15:00:00,113.93,114.32,113.84,114.21,85415.0,97.9081,98.2433,97.8308,98.1488,85415.0
2018-08-10 15:30:00,114.23,114.23,114.08,114.15,127109.0,98.1659,98.1659,98.037,98.0972,127109.0
2018-08-13 09:30:00,114.25,114.28,114.03,114.22,73053.0,98.1831,98.2089,97.9941,98.1574,73053.0
2018-08-13 10:00:00,114.18,114.23,114.13,114.17,54183.0,98.123,98.1659,98.08,98.1144,54183.0
2018-08-13 10:30:00,114.18,114.24,114.09,114.1,13565.0,98.123,98.1745,98.0456,98.0542,13565.0
2018-08-13 11:00:00,114.11,114.17,113.88,113.92,45074.0,98.0628,98.1144,97.8652,97.8995,45074.0
2018-08-13 11:30:00,113.89,113.91,113.63,113.63,32988.0,97.8738,97.891,97.6503,97.6503,32988.0
2018-08-13 12:00:00,113.6,113.67,113.48,113.55,54968.0,97.6245,97.6847,97.5214,97.5816,54968.0
2018-08-13 12:30:00,113.54,113.57,113.41,113.45,37246.0,97.573,97.5988,97.4613,97.4956,37246.0
2018-08-13 13:00:00,113.42,113.63,113.35,113.62,40216.0,97.4699,97.6503,97.4097,97.6417,40216.0
2018-08-13 13:30:00,113.65,113.71,113.55,113.58,18404.0,97.6675,97.7191,97.5816,97.6074,18404.0
2018-08-13 14:00:00,113.6,113.84,113.59,113.82,55231.0,97.6245,97.8308,97.616,97.8136,55231.0
2018-08-13 14:30:00,113.84,113.86,113.63,113.66,68272.0,97.8308,97.848,97.6503,97.6761,68272.0
2018-08-13 15:00:00,113.63,113.75,113.58,113.61,83711.0,97.6503,97.7535,97.6074,97.6331,83711.0
2018-08-13 15:30:00,113.6,113.66,113.45,113.48,135140.0,97.6245,97.6761,97.4956,97.5214,135140.0
2018-08-14 09:30:00,113.74,114.16,113.74,114.09,84555.0,97.7449,98.1058,97.7449,98.0456,84555.0
2018-08-14 10:00:00,114.08,114.2,113.92,114.2,40797.0,98.037,98.1402,97.8995,98.1402,40797.0
2018-08-14 10:30:00,114.16,114.36,114.09,114.27,23125.0,98.1058,98.2777,98.0456,98.2003,23125.0
2018-08-14 11:00:00,114.26,114.32,114.14,114.2,26280.0,98.1917,98.2433,98.0886,98.1402,26280.0
2018-08-14 11:30:00,114.21,114.28,114.14,114.15,27206.0,98.1488,98.2089,98.0886,98.0972,27206.0
2018-08-14 12:00:00,114.19,114.27,114.18,114.25,20461.0,98.1316,98.2003,98.123,98.1831,20461.0
2018-08-14 12:30:00,114.27,114.32,114.16,114.16,14354.0,98.2003,98.2433,98.1058,98.1058,14354.0
2018-08-14 13:00:00,114.17,114.25,114.17,114.23,29294.0,98.1144,98.1831,98.1144,98.1659,29294.0
2018-08-14 13:30:00,114.25,114.36,114.23,114.36,8283.0,98.1831,98.2777,98.1659,98.2777,8283.0
2018-08-14 14:00:00,114.37,114.39,114.26,114.31,56386.0,98.2863,98.3034,98.1917,98.2347,56386.0
2018-08-14 14:30:00,114.3,114.36,114.3,114.3,25518.0,98.2261,98.2777,98.2261,98.2261,25518.0
2018-08-14 15:00:00,114.31,114.38,114.31,114.32,86292.0,98.2347,98.2949,98.2347,98.2433,86292.0
2018-08-14 15:30:00,114.32,114.35,114.21,114.25,113168.0,98.2433,98.2691,98.1488,98.1831,113168.0
2018-08-15 09:30:00,113.66,113.68,113.17,113.22,124772.0,97.6761,97.6933,97.255,97.298,124772.0
2018-08-15 10:00:00,113.21,113.25,113.04,113.2,159706.0,97.2894,97.3238,97.1433,97.2808,159706.0
2018-08-15 10:30:00,113.16,113.21,112.9,112.93,81046.0,97.2464,97.2894,97.023,97.0488,81046.0
2018-08-15 11:00:00,112.98,113.33,112.97,113.27,96948.0,97.0917,97.3925,97.0831,97.341,96948.0
2018-08-15 11:30:00,113.3,113.42,113.2,113.2,48966.0,97.3667,97.4699,97.2808,97.2808,48966.0
2018-08-15 12:00:00,113.2,113.41,113.19,113.38,37033.0,97.2808,97.4613,97.2722,97.4355,37033.0
2018-08-15 12:30:00,113.43,113.5,113.4,113.46,30000.0,97.4785,97.5386,97.4527,97.5042,30000.0
2018-08-15 13:00:00,113.46,113.52,113.26,113.34,62641.0,97.5042,97.5558,97.3324,97.4011,62641.0
2018-08-15 13:30:00,113.34,113.34,113.22,113.22,15979.0,97.4011,97.4011,97.298,97.298,15979.0
2018-08-15 14:00:00,113.21,113.25,113.02,113.03,100973.0,97.2894,97.3238,97.1261,97.1347,100973.0
2018-08-15 14:30:00,113.06,113.27,113.0,113.27,55867.0,97.1605,97.341,97.1089,97.341,55867.0
2018-08-15 15:00:00,113.3,113.44,113.28,113.32,50254.0,97.3667,97.487,97.3495,97.3839,50254.0
2018-08-15 15:30:00,113.36,113.57,113.34,113.46,126128.0,97.4183,97.5988,97.4011,97.5042,126128.0
2018-08-16 09:30:00,114.12,114.42,114.12,114.36,139248.0,98.0714,98.3292,98.0714,98.2777,139248.0
2018-08-16 10:00:00,114.37,114.42,114.3,114.39,45908.0,98.2863,98.3292,98.2261,98.3034,45908.0
2018-08-16 10:30:00,114.4,114.58,114.4,114.57,20662.0,98.312,98.4667,98.312,98.4581,20662.0
2018-08-16 11:00:00,114.56,114.75,114.56,114.75,24314.0,98.4495,98.6128,98.4495,98.6128,24314.0
2018-08-16 11:30:00,114.76,114.79,114.7,114.79,26972.0,98.6214,98.6472,98.5699,98.6472,26972.0
2018-08-16 12:00:00,114.8,114.99,114.79,114.9,21108.0,98.6558,98.8191,98.6472,98.7417,21108.0
2018-08-16 12:30:00,114.87,114.89,114.73,114.8,9292.0,98.7159,98.7331,98.5956,98.6558,9292.0
2018-08-16 13:00:00,114.8,114.9,114.79,114.87,21428.0,98.6558,98.7417,98.6472,98.7159,21428.0
2018-08-16 13:30:00,114.88,114.92,114.81,114.86,27453.0,98.7245,98.7589,98.6644,98.7074,27453.0
2018-08-16 14:00:00,114.85,114.89,114.8,114.81,36986.0,98.6988,98.7331,98.6558,98.6644,36986.0
2018-08-16 14:30:00,114.81,114.87,114.69,114.84,23781.0,98.6644,98.7159,98.5613,98.6902,23781.0
2018-08-16 15:00:00,114.82,114.92,114.81,114.92,102817.0,98.673,98.7589,98.6644,98.7589,102817.0
2018-08-16 15:30:00,114.91,114.91,114.66,114.77,158651.0,98.7503,98.7503,98.5355,98.63,158651.0
2018-08-17 09:30:00,114.65,114.95,114.65,114.92,119688.0,98.5269,98.7847,98.5269,98.7589,119688.0
2018-08-17 10:00:00,114.91,114.97,114.83,114.88,55186.0,98.7503,98.8019,98.6816,98.7245,55186.0
2018-08-17 10:30:00,114.89,115.09,114.88,115.07,29765.0,98.7331,98.905,98.7245,98.8878,29765.0
2018-08-17 11:00:00,115.07,115.1,115.0,115.08,43082.0,98.8878,98.9136,98.8277,98.8964,43082.0
2018-08-17 11:30:00,115.08,115.21,115.07,115.19,11606.0,98.8964,99.0081,98.8878,98.9909,11606.0
2018-08-17 12:00:00,115.18,115.2,115.13,115.15,16441.0,98.9824,98.9995,98.9394,98.9566,16441.0
2018-08-17 12:30:00,115.15,115.15,115.09,115.09,15029.0,98.9566,98.9566,98.905,98.905,15029.0
2018-08-17 13:00:00,115.1,115.15,115.04,115.04,43276.0,98.9136,98.9566,98.862,98.862,43276.0
2018-08-17 13:30:00,115.04,115.2,115.04,115.2,9451.0,98.862,98.9995,98.862,98.9995,9451.0
2018-08-17 14:00:00,115.19,115.45,115.19,115.42,53907.0,98.9909,99.2144,98.9909,99.1886,53907.0
2018-08-17 14:30:00,115.43,115.56,115.37,115.53,99324.0,99.1972,99.3089,99.1456,99.2831,99324.0
2018-08-17 15:00:00,115.52,115.52,115.37,115.4,32482.0,99.2745,99.2745,99.1456,99.1714,32482.0
2018-08-17 15:30:00,115.41,115.43,115.28,115.33,89114.0,99.18,99.1972,99.0683,99.1113,89114.0
2018-08-20 09:30:00,115.5,115.73,115.47,115.68,123199.0,99.2574,99.455,99.2316,99.412,123199.0
2018-08-20 10:00:00,115.68,115.79,115.66,115.74,34150.0,99.412,99.5066,99.3949,99.4636,34150.0
2018-08-20 10:30:00,115.71,115.73,115.59,115.64,26005.0,99.4378,99.455,99.3347,99.3777,26005.0
2018-08-20 11:00:00,115.63,115.75,115.63,115.7,24564.0,99.3691,99.4722,99.3691,99.4292,24564.0
2018-08-20 11:30:00,115.7,115.81,115.66,115.78,16323.0,99.4292,99.5238,99.3949,99.498,16323.0
2018-08-20 12:00:00,115.77,115.88,115.77,115.83,8834.0,99.4894,99.5839,99.4894,99.5409,8834.0
2018-08-20 12:30:00,115.82,115.83,115.77,115.79,17189.0,99.5323,99.5409,99.4894,99.5066,17189.0
2018-08-20 13:00:00,115.79,115.8,115.74,115.77,16442.0,99.5066,99.5152,99.4636,99.4894,16442.0
2018-08-20 13:30:00,115.78,115.8,115.74,115.76,15212.0,99.498,99.5152,99.4636,99.4808,15212.0
2018-08-20 14:00:00,115.76,115.77,115.69,115.76,16182.0,99.4808,99.4894,99.4206,99.4808,16182.0
2018-08-20 14:30:00,115.77,115.78,115.71,115.77,12667.0,99.4894,99.498,99.4378,99.4894,12667.0
2018-08-20 15:00:00,115.77,115.84,115.76,115.82,20938.0,99.4894,99.5495,99.4808,99.5323,20938.0
2018-08-20 15:30:00,115.82,115.88,115.75,115.79,69812.0,99.5323,99.5839,99.4722,99.5066,69812.0
2018-08-21 09:30:00,115.99,116.22,115.98,116.21,84942.0,99.6784,99.8761,99.6698,99.8675,84942.0
2018-08-21 10:00:00,116.22,116.24,116.13,116.16,38041.0,99.8761,99.8933,99.7988,99.8245,38041.0
2018-08-21 10:30:00,116.18,116.21,116.13,116.15,26346.0,99.8417,99.8675,99.7988,99.8159,26346.0
2018-08-21 11:00:00,116.18,116.21,116.1,116.15,15809.0,99.8417,99.8675,99.773,99.8159,15809.0
2018-08-21 11:30:00,116.15,116.31,116.11,116.29,13901.0,99.8159,99.9534,99.7816,99.9363,13901.0
2018-08-21 12:00:00,116.3,116.37,116.3,116.36,19137.0,99.9448,100.005,99.9448,99.9964,19137.0
2018-08-21 12:30:00,116.36,116.4,116.35,116.38,11550.0,99.9964,100.0308,99.9878,100.0136,11550.0
2018-08-21 13:00:00,116.39,116.4,116.3,116.37,16011.0,100.0222,100.0308,99.9448,100.005,16011.0
2018-08-21 13:30:00,116.39,116.43,116.38,116.42,29822.0,100.0222,100.0566,100.0136,100.048,29822.0
2018-08-21 14:00:00,116.41,116.43,116.35,116.37,11180.0,100.0394,100.0566,99.9878,100.005,11180.0
2018-08-21 14:30:00,116.36,116.36,116.22,116.27,39268.0,99.9964,99.9964,99.8761,99.9191,39268.0
2018-08-21 15:00:00,116.26,116.34,116.23,116.28,25616.0,99.9105,99.9792,99.8847,99.9277,25616.0
2018-08-21 15:30:00,116.26,116.27,116.02,116.07,127146.0,99.9105,99.9191,99.7042,99.7472,127146.0
2018-08-22 09:30:00,115.94,116.01,115.73,115.85,124474.0,99.6355,99.6956,99.455,99.5581,124474.0
2018-08-22 10:00:00,115.87,115.91,115.81,115.81,17693.0,99.5753,99.6097,99.5238,99.5238,17693.0
2018-08-22 10:30:00,115.77,116.05,115.75,115.97,11559.0,99.4894,99.73,99.4722,99.6613,11559.0
2018-08-22 11:00:00,115.97,116.04,115.92,116.04,19022.0,99.6613,99.7214,99.6183,99.7214,19022.0
2018-08-22 11:30:00,116.04,116.06,115.98,116.02,10741.0,99.7214,99.7386,99.6698,99.7042,10741.0
2018-08-22 12:00:00,116.01,116.05,115.93,115.93,11811.0,99.6956,99.73,99.6269,99.6269,11811.0
2018-08-22 12:30:00,115.94,115.98,115.93,115.96,9402.0,99.6355,99.6698,99.6269,99.6527,9402.0
2018-08-22 13:00:00,115.97,115.99,115.89,115.94,7850.0,99.6613,99.6784,99.5925,99.6355,7850.0
2018-08-22 13:30:00,115.94,115.95,115.88,115.94,7753.0,99.6355,99.6441,99.5839,99.6355,7753.0
2018-08-22 14:00:00,115.95,116.05,115.75,115.8,56823.0,99.6441,99.73,99.4722,99.5152,56823.0
2018-08-22 14:30:00,115.8,115.83,115.75,115.79,75797.0,99.5152,99.5409,99.4722,99.5066,75797.0
2018-08-22 15:00:00,115.84,115.86,115.79,115.83,16722.0,99.5495,99.5667,99.5066,99.5409,16722.0
2018-08-22 15:30:00,115.84,115.88,115.77,115.78,134861.0,99.5495,99.5839,99.4894,99.498,134861.0
2018-08-23 09:30:00,115.63,115.69,115.46,115.54,46456.0,99.3691,99.4206,99.223,99.2917,46456.0
2018-08-23 10:00:00,115.58,115.74,115.58,115.73,28457.0,99.3261,99.4636,99.3261,99.455,28457.0
2018-08-23 10:30:00,115.73,115.78,115.59,115.61,20585.0,99.455,99.498,99.3347,99.3519,20585.0
2018-08-23 11:00:00,115.58,115.62,115.37,115.47,60885.0,99.3261,99.3605,99.1456,99.2316,60885.0
2018-08-23 11:30:00,115.42,115.47,115.34,115.4,43779.0,99.1886,99.2316,99.1199,99.1714,43779.0
2018-08-23 12:00:00,115.4,115.5,115.39,115.48,12086.0,99.1714,99.2574,99.1628,99.2402,12086.0
2018-08-23 12:30:00,115.48,115.5,115.4,115.4,26229.0,99.2402,99.2574,99.1714,99.1714,26229.0
2018-08-23 13:00:00,115.39,115.4,115.33,115.39,21363.0,99.1628,99.1714,99.1113,99.1628,21363.0
2018-08-23 13:30:00,115.39,115.4,115.33,115.33,9850.0,99.1628,99.1714,99.1113,99.1113,9850.0
2018-08-23 14:00:00,115.34,115.41,115.34,115.41,31873.0,99.1199,99.18,99.1199,99.18,31873.0
2018-08-23 14:30:00,115.41,115.42,115.36,115.4,31622.0,99.18,99.1886,99.137,99.1714,31622.0
2018-08-23 15:00:00,115.4,115.46,115.38,115.44,40926.0,99.1714,99.223,99.1542,99.2058,40926.0
2018-08-23 15:30:00,115.45,115.45,115.31,115.45,112045.0,99.2144,99.2144,99.0941,99.2144,112045.0
2018-08-24 09:30:00,115.68,115.75,115.6,115.67,39395.0,99.412,99.4722,99.3433,99.4034,39395.0
2018-08-24 10:00:00,115.64,115.78,115.63,115.68,25661.0,99.3777,99.498,99.3691,99.412,25661.0
2018-08-24 10:30:00,115.7,115.92,115.7,115.84,27635.0,99.4292,99.6183,99.4292,99.5495,27635.0
2018-08-24 11:00:00,115.85,115.91,115.81,115.86,9308.0,99.5581,99.6097,99.5238,99.5667,9308.0
2018-08-24 11:30:00,115.89,116.01,115.88,116.0,24250.0,99.5925,99.6956,99.5839,99.687,24250.0
2018-08-24 12:00:00,116.01,116.04,115.98,116.03,10267.0,99.6956,99.7214,99.6698,99.7128,10267.0
2018-08-24 12:30:00,116.03,116.05,115.95,116.0,8385.0,99.7128,99.73,99.6441,99.687,8385.0
2018-08-24 13:00:00,116.01,116.05,115.93,115.94,15615.0,99.6956,99.73,99.6269,99.6355,15615.0
2018-08-24 13:30:00,115.93,115.93,115.78,115.92,17282.0,99.6269,99.6269,99.498,99.6183,17282.0
2018-08-24 14:00:00,115.92,115.94,115.88,115.94,11386.0,99.6183,99.6355,99.5839,99.6355,11386.0
2018-08-24 14:30:00,115.93,115.94,115.88,115.89,16233.0,99.6269,99.6355,99.5839,99.5925,16233.0
2018-08-24 15:00:00,115.89,115.94,115.84,115.9,19454.0,99.5925,99.6355,99.5495,99.6011,19454.0
2018-08-24 15:30:00,115.89,115.95,115.86,115.93,41154.0,99.5925,99.6441,99.5667,99.6269,41154.0
2018-08-27 09:30:00,116.31,116.72,116.31,116.7,58180.0,99.9534,100.3058,99.9534,100.2886,58180.0
2018-08-27 10:00:00,116.71,116.76,116.65,116.72,15121.0,100.2972,100.3402,100.2456,100.3058,15121.0
2018-08-27 10:30:00,116.71,116.71,116.53,116.57,30591.0,100.2972,100.2972,100.1425,100.1769,30591.0
2018-08-27 11:00:00,116.6,116.66,116.57,116.65,25585.0,100.2027,100.2542,100.1769,100.2456,25585.0
2018-08-27 11:30:00,116.67,116.79,116.57,116.77,30875.0,100.2628,100.3659,100.1769,100.3488,30875.0
2018-08-27 12:00:00,116.79,116.79,116.72,116.75,36308.0,100.3659,100.3659,100.3058,100.3316,36308.0
2018-08-27 12:30:00,116.76,116.81,116.73,116.78,141386.0,100.3402,100.3831,100.3144,100.3573,141386.0
2018-08-27 13:00:00,116.76,116.8,116.68,116.69,162876.0,100.3402,100.3745,100.2714,100.28,162876.0
2018-08-27 13:30:00,116.69,116.75,116.69,116.74,160496.0,100.28,100.3316,100.28,100.323,160496.0
2018-08-27 14:00:00,116.74,116.75,116.68,116.75,231963.0,100.323,100.3316,100.2714,100.3316,231963.0
2018-08-27 14:30:00,116.75,116.78,116.68,116.72,213444.0,100.3316,100.3573,100.2714,100.3058,213444.0
2018-08-27 15:00:00,116.72,116.72,116.62,116.68,312990.0,100.3058,100.3058,100.2198,100.2714,312990.0
2018-08-27 15:30:00,116.67,116.72,116.62,116.69,441790.0,100.2628,100.3058,100.2198,100.28,441790.0
2018-08-28 09:30:00,116.9,116.95,116.82,116.89,115637.0,100.4605,100.5034,100.3917,100.4519,115637.0
2018-08-28 10:00:00,116.89,116.93,116.72,116.72,28842.0,100.4519,100.4863,100.3058,100.3058,28842.0
2018-08-28 10:30:00,116.75,116.83,116.72,116.82,22965.0,100.3316,100.4003,100.3058,100.3917,22965.0
2018-08-28 11:00:00,116.83,116.84,116.76,116.79,160724.0,100.4003,100.4089,100.3402,100.3659,160724.0
2018-08-28 11:30:00,116.78,116.79,116.54,116.54,35511.0,100.3573,100.3659,100.1511,100.1511,35511.0
2018-08-28 12:00:00,116.54,116.62,116.54,116.57,24522.0,100.1511,100.2198,100.1511,100.1769,24522.0
2018-08-28 12:30:00,116.57,116.64,116.56,116.63,29624.0,100.1769,100.237,100.1683,100.2284,29624.0
2018-08-28 13:00:00,116.63,116.68,116.54,116.55,27918.0,100.2284,100.2714,100.1511,100.1597,27918.0
2018-08-28 13:30:00,116.56,116.71,116.54,116.66,28975.0,100.1683,100.2972,100.1511,100.2542,28975.0
2018-08-28 14:00:00,116.67,116.7,116.65,116.7,24761.0,100.2628,100.2886,100.2456,100.2886,24761.0
2018-08-28 14:30:00,116.68,116.68,116.61,116.65,56124.0,100.2714,100.2714,100.2113,100.2456,56124.0
2018-08-28 15:00:00,116.66,116.7,116.55,116.61,65660.0,100.2542,100.2886,100.1597,100.2113,65660.0
2018-08-28 15:30:00,116.6,116.63,116.5,116.62,129457.0,100.2027,100.2284,100.1167,100.2198,129457.0
2018-08-29 09:30:00,116.67,116.74,116.39,116.52,41508.0,100.2628,100.323,100.0222,100.1339,41508.0
2018-08-29 10:00:00,116.53,116.61,116.47,116.6,23216.0,100.1425,100.2113,100.0909,100.2027,23216.0
2018-08-29 10:30:00,116.63,116.75,116.63,116.74,106793.0,100.2284,100.3316,100.2284,100.323,106793.0
2018-08-29 11:00:00,116.74,116.98,116.73,116.97,34375.0,100.323,100.5292,100.3144,100.5206,34375.0
2018-08-29 11:30:00,116.96,117.03,116.91,116.98,74043.0,100.512,100.5722,100.4691,100.5292,74043.0
2018-08-29 12:00:00,117.0,117.05,116.95,116.99,8989.0,100.5464,100.5894,100.5034,100.5378,8989.0
2018-08-29 12:30:00,117.02,117.06,116.95,116.98,18702.0,100.5636,100.598,100.5034,100.5292,18702.0
2018-08-29 13:00:00,116.99,117.05,116.92,116.94,12087.0,100.5378,100.5894,100.4777,100.4948,12087.0
2018-08-29 13:30:00,116.89,116.91,116.8,116.83,8413.0,100.4519,100.4691,100.3745,100.4003,8413.0
2018-08-29 14:00:00,116.81,116.89,116.81,116.86,48649.0,100.3831,100.4519,100.3831,100.4261,48649.0
2018-08-29 14:30:00,116.86,116.92,116.85,116.85,20804.0,100.4261,100.4777,100.4175,100.4175,20804.0
2018-08-29 15:00:00,116.86,116.97,116.85,116.97,55135.0,100.4261,100.5206,100.4175,100.5206,55135.0
2018-08-29 15:30:00,116.97,117.02,116.82,116.87,97427.0,100.5206,100.5636,100.3917,100.4347,97427.0
2018-08-30 09:30:00,116.61,116.77,116.58,116.64,75230.0,100.2113,100.3488,100.1855,100.237,75230.0
2018-08-30 10:00:00,116.62,116.7,116.56,116.57,43469.0,100.2198,100.2886,100.1683,100.1769,43469.0
2018-08-30 10:30:00,116.56,116.65,116.48,116.48,21013.0,100.1683,100.2456,100.0995,100.0995,21013.0
2018-08-30 11:00:00,116.55,116.58,116.23,116.27,133326.0,100.1597,100.1855,99.8847,99.9191,133326.0
2018-08-30 11:30:00,116.3,116.35,116.26,116.29,148500.0,99.9448,99.9878,99.9105,99.9363,148500.0
2018-08-30 12:00:00,116.29,116.31,116.22,116.29,46714.0,99.9363,99.9534,99.8761,99.9363,46714.0
2018-08-30 12:30:00,116.3,116.36,116.27,116.35,137601.0,99.9448,99.9964,99.9191,99.9878,137601.0
2018-08-30 13:00:00,116.36,116.42,116.35,116.41,29106.0,99.9964,100.048,99.9878,100.0394,29106.0
2018-08-30 13:30:00,116.4,116.5,116.38,116.45,16014.0,100.0308,100.1167,100.0136,100.0738,16014.0
2018-08-30 14:00:00,116.47,116.47,116.0,116.12,81549.0,100.0909,100.0909,99.687,99.7902,81549.0
2018-08-30 14:30:00,116.12,116.29,116.12,116.17,59281.0,99.7902,99.9363,99.7902,99.8331,59281.0
2018-08-30 15:00:00,116.08,116.11,116.0,116.09,33858.0,99.7558,99.7816,99.687,99.7644,33858.0
2018-08-30 15:30:00,116.12,116.25,116.09,116.19,126953.0,99.7902,99.9019,99.7644,99.8503,126953.0
2018-08-31 09:30:00,115.92,116.0,115.79,115.99,103353.0,99.6183,99.687,99.5066,99.6784,103353.0
2018-08-31 10:00:00,116.0,116.23,116.0,116.07,26679.0,99.687,99.8847,99.687,99.7472,26679.0
2018-08-31 10:30:00,116.11,116.15,116.01,116.06,32461.0,99.7816,99.8159,99.6956,99.7386,32461.0
2018-08-31 11:00:00,116.07,116.11,115.85,115.86,111252.0,99.7472,99.7816,99.5581,99.5667,111252.0
2018-08-31 11:30:00,115.87,115.95,115.8,115.8,33054.0,99.5753,99.6441,99.5152,99.5152,33054.0
2018-08-31 12:00:00,115.8,115.8,115.68,115.73,52554.0,99.5152,99.5152,99.412,99.455,52554.0
2018-08-31 12:30:00,115.72,115.75,115.58,115.75,80498.0,99.4464,99.4722,99.3261,99.4722,80498.0
2018-08-31 13:00:00,115.73,115.83,115.71,115.79,39126.0,99.455,99.5409,99.4378,99.5066,39126.0
2018-08-31 13:30:00,115.79,115.84,115.74,115.84,23821.0,99.5066,99.5495,99.4636,99.5495,23821.0
2018-08-31 14:00:00,115.85,115.85,115.69,115.72,23374.0,99.5581,99.5581,99.4206,99.4464,23374.0
2018-08-31 14:30:00,115.73,115.86,115.7,115.79,38264.0,99.455,99.5667,99.4292,99.5066,38264.0
2018-08-31 15:00:00,115.78,115.92,115.77,115.78,27324.0,99.498,99.6183,99.4894,99.498,27324.0
2018-08-31 15:30:00,115.81,116.15,115.81,116.05,97636.0,99.5238,99.8159,99.5238,99.73,97636.0
2018-09-04 09:30:00,115.96,115.96,115.58,115.73,76974.0,99.6527,99.6527,99.3261,99.455,76974.0
2018-09-04 10:00:00,115.79,116.12,115.78,115.96,63201.0,99.5066,99.7902,99.498,99.6527,63201.0
2018-09-04 10:30:00,115.96,116.05,115.88,115.99,39129.0,99.6527,99.73,99.5839,99.6784,39129.0
2018-09-04 11:00:00,115.97,116.0,115.73,115.75,27534.0,99.6613,99.687,99.455,99.4722,27534.0
2018-09-04 11:30:00,115.75,115.83,115.66,115.66,18876.0,99.4722,99.5409,99.3949,99.3949,18876.0
2018-09-04 12:00:00,115.69,115.69,115.54,115.62,52040.0,99.4206,99.4206,99.2917,99.3605,52040.0
2018-09-04 12:30:00,115.61,115.73,115.55,115.7,40282.0,99.3519,99.455,99.3003,99.4292,40282.0
2018-09-04 13:00:00,115.71,115.8,115.7,115.75,57434.0,99.4378,99.5152,99.4292,99.4722,57434.0
2018-09-04 13:30:00,115.76,115.9,115.73,115.87,37357.0,99.4808,99.6011,99.455,99.5753,37357.0
2018-09-04 14:00:00,115.88,115.94,115.83,115.9,74246.0,99.5839,99.6355,99.5409,99.6011,74246.0
2018-09-04 14:30:00,115.89,115.96,115.86,115.93,51005.0,99.5925,99.6527,99.5667,99.6269,51005.0
2018-09-04 15:00:00,115.94,115.95,115.8,115.82,53859.0,99.6355,99.6441,99.5152,99.5323,53859.0
2018-09-04 15:30:00,115.82,115.93,115.71,115.92,143948.0,99.5323,99.6269,99.4378,99.6183,143948.0
2018-09-05 09:30:00,115.73,116.0,115.59,115.94,103158.0,99.455,99.687,99.3347,99.6355,103158.0
2018-09-05 10:00:00,115.93,116.02,115.71,115.94,106176.0,99.6269,99.7042,99.4378,99.6355,106176.0
2018-09-05 10:30:00,115.94,116.08,115.84,116.05,35362.0,99.6355,99.7558,99.5495,99.73,35362.0
2018-09-05 11:00:00,116.05,116.24,115.96,115.97,49213.0,99.73,99.8933,99.6527,99.6613,49213.0
2018-09-05 11:30:00,115.98,116.19,115.91,116.16,39887.0,99.6698,99.8503,99.6097,99.8245,39887.0
2018-09-05 12:00:00,116.15,116.23,116.1,116.17,32260.0,99.8159,99.8847,99.773,99.8331,32260.0
2018-09-05 12:30:00,116.21,116.27,116.12,116.12,35408.0,99.8675,99.9191,99.7902,99.7902,35408.0
2018-09-05 13:00:00,116.16,116.31,116.15,116.3,31487.0,99.8245,99.9534,99.8159,99.9448,31487.0
2018-09-05 13:30:00,116.29,116.36,116.21,116.24,33290.0,99.9363,99.9964,99.8675,99.8933,33290.0
2018-09-05 14:00:00,116.27,116.32,116.2,116.31,34541.0,99.9191,99.962,99.8589,99.9534,34541.0
2018-09-05 14:30:00,116.31,116.38,116.25,116.33,23837.0,99.9534,100.0136,99.9019,99.9706,23837.0
2018-09-05 15:00:00,116.33,116.46,116.31,116.39,39935.0,99.9706,100.0823,99.9534,100.0222,39935.0
2018-09-05 15:30:00,116.39,116.47,116.27,116.42,1300395.0,100.0222,100.0909,99.9191,100.048,1300395.0
2018-09-06 09:30:00,116.41,116.61,116.34,116.61,120603.0,100.0394,100.2113,99.9792,100.2113,120603.0
2018-09-06 10:00:00,116.63,116.64,116.32,116.38,66869.0,100.2284,100.237,99.962,100.0136,66869.0
2018-09-06 10:30:00,116.42,116.42,116.06,116.17,112226.0,100.048,100.048,99.7386,99.8331,112226.0
2018-09-06 11:00:00,116.16,116.17,115.91,116.01,52928.0,99.8245,99.8331,99.6097,99.6956,52928.0
2018-09-06 11:30:00,116.01,116.17,115.95,116.11,82436.0,99.6956,99.8331,99.6441,99.7816,82436.0
2018-09-06 12:00:00,116.1,116.1,115.99,116.02,34211.0,99.773,99.773,99.6784,99.7042,34211.0
2018-09-06 12:30:00,116.02,116.06,115.89,115.89,16424.0,99.7042,99.7386,99.5925,99.5925,16424.0
2018-09-06 13:00:00,115.89,115.96,115.8,115.92,18559.0,99.5925,99.6527,99.5152,99.6183,18559.0
2018-09-06 13:30:00,115.92,116.06,115.91,115.99,23016.0,99.6183,99.7386,99.6097,99.6784,23016.0
2018-09-06 14:00:00,116.04,116.1,115.98,116.03,29314.0,99.7214,99.773,99.6698,99.7128,29314.0
2018-09-06 14:30:00,116.04,116.22,116.04,116.11,125068.0,99.7214,99.8761,99.7214,99.7816,125068.0
2018-09-06 15:00:00,116.11,116.33,116.11,116.29,64542.0,99.7816,99.9706,99.7816,99.9363,64542.0
2018-09-06 15:30:00,116.29,116.31,116.06,116.13,205869.0,99.9363,99.9534,99.7386,99.7988,205869.0
2018-09-07 09:30:00,115.77,115.85,115.59,115.71,115155.0,99.4894,99.5581,99.3347,99.4378,115155.0
2018-09-07 10:00:00,115.72,115.96,115.69,115.84,20931.0,99.4464,99.6527,99.4206,99.5495,20931.0
2018-09-07 10:30:00,115.84,115.96,115.78,115.92,35680.0,99.5495,99.6527,99.498,99.6183,35680.0
2018-09-07 11:00:00,115.91,115.99,115.83,115.98,23015.0,99.6097,99.6784,99.5409,99.6698,23015.0
2018-09-07 11:30:00,116.0,116.08,115.9,115.91,36236.0,99.687,99.7558,99.6011,99.6097,36236.0
2018-09-07 12:00:00,115.91,115.94,115.57,115.59,155343.0,99.6097,99.6355,99.3175,99.3347,155343.0
2018-09-07 12:30:00,115.58,115.7,115.48,115.64,40310.0,99.3261,99.4292,99.2402,99.3777,40310.0
2018-09-07 13:00:00,115.64,115.65,115.55,115.6,13904.0,99.3777,99.3863,99.3003,99.3433,13904.0
2018-09-07 13:30:00,115.65,115.68,115.58,115.62,33561.0,99.3863,99.412,99.3261,99.3605,33561.0
2018-09-07 14:00:00,115.62,115.83,115.6,115.82,24233.0,99.3605,99.5409,99.3433,99.5323,24233.0
2018-09-07 14:30:00,115.81,115.89,115.77,115.88,25055.0,99.5238,99.5925,99.4894,99.5839,25055.0
2018-09-07 15:00:00,115.87,115.91,115.79,115.85,28393.0,99.5753,99.6097,99.5066,99.5581,28393.0
2018-09-07 15:30:00,115.86,115.95,115.74,115.84,148559.0,99.5667,99.6441,99.4636,99.5495,148559.0
2018-09-10 09:30:00,116.32,116.65,116.32,116.49,75413.0,99.962,100.2456,99.962,100.1081,75413.0
2018-09-10 10:00:00,116.49,116.52,116.33,116.41,40530.0,100.1081,100.1339,99.9706,100.0394,40530.0
2018-09-10 10:30:00,116.42,116.48,116.36,116.36,14460.0,100.048,100.0995,99.9964,99.9964,14460.0
2018-09-10 11:00:00,116.33,116.41,116.27,116.37,22192.0,99.9706,100.0394,99.9191,100.005,22192.0
2018-09-10 11:30:00,116.39,116.4,116.16,116.25,17687.0,100.0222,100.0308,99.8245,99.9019,17687.0
2018-09-10 12:00:00,116.25,116.26,116.11,116.13,14704.0,99.9019,99.9105,99.7816,99.7988,14704.0
2018-09-10 12:30:00,116.14,116.2,116.1,116.13,30794.0,99.8073,99.8589,99.773,99.7988,30794.0
2018-09-10 13:00:00,116.12,116.19,116.11,116.18,32011.0,99.7902,99.8503,99.7816,99.8417,32011.0
2018-09-10 13:30:00,116.18,116.2,116.1,116.2,14318.0,99.8417,99.8589,99.773,99.8589,14318.0
2018-09-10 14:00:00,116.19,116.26,116.17,116.25,32366.0,99.8503,99.9105,99.8331,99.9019,32366.0
2018-09-10 14:30:00,116.26,116.28,116.23,116.23,29968.0,99.9105,99.9277,99.8847,99.8847,29968.0
2018-09-10 15:00:00,116.27,116.3,116.18,116.19,33503.0,99.9191,99.9448,99.8417,99.8503,33503.0
2018-09-10 15:30:00,116.2,116.21,116.07,116.09,55243.0,99.8589,99.8675,99.7472,99.7644,55243.0
2018-09-11 09:30:00,115.86,115.86,115.61,115.84,110076.0,99.5667,99.5667,99.3519,99.5495,110076.0
2018-09-11 10:00:00,115.84,116.01,115.81,116.0,38526.0,99.5495,99.6956,99.5238,99.687,38526.0
2018-09-11 10:30:00,116.0,116.0,115.86,115.97,12635.0,99.687,99.687,99.5667,99.6613,12635.0
2018-09-11 11:00:00,115.97,116.14,115.97,116.13,38343.0,99.6613,99.8073,99.6613,99.7988,38343.0
2018-09-11 11:30:00,116.14,116.36,116.12,116.35,44019.0,99.8073,99.9964,99.7902,99.9878,44019.0
2018-09-11 12:00:00,116.36,116.37,116.29,116.31,32040.0,99.9964,100.005,99.9363,99.9534,32040.0
2018-09-11 12:30:00,116.32,116.41,116.3,116.41,14793.0,99.962,100.0394,99.9448,100.0394,14793.0
2018-09-11 13:00:00,116.41,116.45,116.36,116.41,23795.0,100.0394,100.0738,99.9964,100.0394,23795.0
2018-09-11 13:30:00,116.41,116.43,116.3,116.33,20951.0,100.0394,100.0566,99.9448,99.9706,20951.0
2018-09-11 14:00:00,116.32,116.34,116.28,116.33,52385.0,99.962,99.9792,99.9277,99.9706,52385.0
2018-09-11 14:30:00,116.32,116.37,116.31,116.31,21532.0,99.962,100.005,99.9534,99.9534,21532.0
2018-09-11 15:00:00,116.31,116.37,116.26,116.3,32622.0,99.9534,100.005,99.9105,99.9448,32622.0
2018-09-11 15:30:00,116.29,116.29,116.15,116.17,81293.0,99.9363,99.9363,99.8159,99.8331,81293.0
2018-09-12 09:30:00,116.25,116.54,116.25,116.47,127328.0,99.9019,100.1511,99.9019,100.0909,127328.0
2018-09-12 10:00:00,116.46,116.57,116.28,116.32,35830.0,100.0823,100.1769,99.9277,99.962,35830.0
2018-09-12 10:30:00,116.32,116.46,116.31,116.42,41882.0,99.962,100.0823,99.9534,100.048,41882.0
2018-09-12 11:00:00,116.39,116.6,116.29,116.6,108858.0,100.0222,100.2027,99.9363,100.2027,108858.0
2018-09-12 11:30:00,116.64,116.65,116.27,116.28,30608.0,100.237,100.2456,99.9191,99.9277,30608.0
2018-09-12 12:00:00,116.28,116.41,116.2,116.28,62050.0,99.9277,100.0394,99.8589,99.9277,62050.0
2018-09-12 12:30:00,116.3,116.36,116.27,116.33,13568.0,99.9448,99.9964,99.9191,99.9706,13568.0
2018-09-12 13:00:00,116.33,116.4,116.32,116.35,24408.0,99.9706,100.0308,99.962,99.9878,24408.0
2018-09-12 13:30:00,116.35,116.39,116.23,116.28,28478.0,99.9878,100.0222,99.8847,99.9277,28478.0
2018-09-12 14:00:00,116.29,116.34,116.25,116.31,41449.0,99.9363,99.9792,99.9019,99.9534,41449.0
2018-09-12 14:30:00,116.3,116.38,116.27,116.33,46992.0,99.9448,100.0136,99.9191,99.9706,46992.0
2018-09-12 15:00:00,116.33,116.45,116.32,116.45,37909.0,99.9706,100.0738,99.962,100.0738,37909.0
2018-09-12 15:30:00,116.46,116.5,116.32,116.32,61372.0,100.0823,100.1167,99.962,99.962,61372.0
2018-09-13 09:30:00,116.66,116.72,116.42,116.66,85837.0,100.2542,100.3058,100.048,100.2542,85837.0
2018-09-13 10:00:00,116.68,116.82,116.54,116.59,125199.0,100.2714,100.3917,100.1511,100.1941,125199.0
2018-09-13 10:30:00,116.63,116.64,116.43,116.46,31825.0,100.2284,100.237,100.0566,100.0823,31825.0
2018-09-13 11:00:00,116.42,116.53,116.3,116.32,51901.0,100.048,100.1425,99.9448,99.962,51901.0
2018-09-13 11:30:00,116.32,116.55,116.3,116.54,47339.0,99.962,100.1597,99.9448,100.1511,47339.0
2018-09-13 12:00:00,116.55,116.62,116.49,116.6,21248.0,100.1597,100.2198,100.1081,100.2027,21248.0
2018-09-13 12:30:00,116.61,116.61,116.54,116.59,13294.0,100.2113,100.2113,100.1511,100.1941,13294.0
2018-09-13 13:00:00,116.61,116.61,116.52,116.55,24108.0,100.2113,100.2113,100.1339,100.1597,24108.0
2018-09-13 13:30:00,116.57,116.63,116.53,116.53,23203.0,100.1769,100.2284,100.1425,100.1425,23203.0
2018-09-13 14:00:00,116.55,116.6,116.52,116.58,34966.0,100.1597,100.2027,100.1339,100.1855,34966.0
2018-09-13 14:30:00,116.57,116.67,116.57,116.67,16197.0,100.1769,100.2628,100.1769,100.2628,16197.0
2018-09-13 15:00:00,116.67,116.68,116.61,116.61,34637.0,100.2628,100.2714,100.2113,100.2113,34637.0
2018-09-13 15:30:00,116.6,116.64,116.52,116.63,90639.0,100.2027,100.237,100.1339,100.2284,90639.0
2018-09-14 09:30:00,116.72,116.75,116.65,116.66,59267.0,100.3058,100.3316,100.2456,100.2542,59267.0
2018-09-14 10:00:00,116.65,116.67,116.45,116.53,36697.0,100.2456,100.2628,100.0738,100.1425,36697.0
2018-09-14 10:30:00,116.55,116.7,116.55,116.65,24979.0,100.1597,100.2886,100.1597,100.2456,24979.0
2018-09-14 11:00:00,116.66,116.82,116.66,116.77,95984.0,100.2542,100.3917,100.2542,100.3488,95984.0
2018-09-14 11:30:00,116.78,116.84,116.74,116.81,14854.0,100.3573,100.4089,100.323,100.3831,14854.0
2018-09-14 12:00:00,116.84,116.84,116.54,116.65,107434.0,100.4089,100.4089,100.1511,100.2456,107434.0
2018-09-14 12:30:00,116.65,116.67,116.56,116.57,33512.0,100.2456,100.2628,100.1683,100.1769,33512.0
2018-09-14 13:00:00,116.56,116.62,116.51,116.59,38420.0,100.1683,100.2198,100.1253,100.1941,38420.0
2018-09-14 13:30:00,116.59,116.63,116.57,116.62,74257.0,100.1941,100.2284,100.1769,100.2198,74257.0
2018-09-14 14:00:00,116.63,116.69,116.6,116.67,31050.0,100.2284,100.28,100.2027,100.2628,31050.0
2018-09-14 14:30:00,116.67,116.73,116.64,116.71,20799.0,100.2628,100.3144,100.237,100.2972,20799.0
2018-09-14 15:00:00,116.7,116.77,116.69,116.74,35831.0,100.2886,100.3488,100.28,100.323,35831.0
2018-09-14 15:30:00,116.74,116.83,116.73,116.78,78941.0,100.323,100.4003,100.3144,100.3573,78941.0
2018-09-17 09:30:00,116.87,117.06,116.81,116.9,84841.0,100.4347,100.598,100.3831,100.4605,84841.0
2018-09-17 10:00:00,116.92,117.1,116.91,117.01,37682.0,100.4777,100.6323,100.4691,100.555,37682.0
2018-09-17 10:30:00,116.99,117.01,116.82,116.82,32814.0,100.5378,100.555,100.3917,100.3917,32814.0
2018-09-17 11:00:00,116.83,116.94,116.81,116.93,25172.0,100.4003,100.4948,100.3831,100.4863,25172.0
2018-09-17 11:30:00,116.93,116.94,116.85,116.9,19871.0,100.4863,100.4948,100.4175,100.4605,19871.0
2018-09-17 12:00:00,116.88,116.9,116.81,116.87,39154.0,100.4433,100.4605,100.3831,100.4347,39154.0
2018-09-17 12:30:00,116.88,116.89,116.73,116.82,329235.0,100.4433,100.4519,100.3144,100.3917,329235.0
2018-09-17 13:00:00,116.81,116.83,116.73,116.75,20776.0,100.3831,100.4003,100.3144,100.3316,20776.0
2018-09-17 13:30:00,116.72,116.82,116.69,116.79,47687.0,100.3058,100.3917,100.28,100.3659,47687.0
2018-09-17 14:00:00,116.79,116.83,116.76,116.82,139105.0,100.3659,100.4003,100.3402,100.3917,139105.0
2018-09-17 14:30:00,116.81,116.83,116.7,116.74,40330.0,100.3831,100.4003,100.2886,100.323,40330.0
2018-09-17 15:00:00,116.74,116.78,116.67,116.72,79795.0,100.323,100.3573,100.2628,100.3058,79795.0
2018-09-17 15:30:00,116.71,116.8,116.67,116.79,131419.0,100.2972,100.3745,100.2628,100.3659,131419.0
2018-09-18 09:30:00,116.91,117.08,116.84,116.84,86185.0,100.4691,100.6152,100.4089,100.4089,86185.0
2018-09-18 10:00:00,116.86,117.01,116.69,116.98,26043.0,100.4261,100.555,100.28,100.5292,26043.0
2018-09-18 10:30:00,117.0,117.07,116.9,117.06,32255.0,100.5464,100.6066,100.4605,100.598,32255.0
2018-09-18 11:00:00,117.08,117.16,117.02,117.14,20536.0,100.6152,100.6839,100.5636,100.6667,20536.0
2018-09-18 11:30:00,117.16,117.21,117.12,117.19,18694.0,100.6839,100.7269,100.6495,100.7097,18694.0
2018-09-18 12:00:00,117.2,117.3,117.18,117.18,24452.0,100.7183,100.8042,100.7011,100.7011,24452.0
2018-09-18 12:30:00,117.17,117.26,117.17,117.23,9789.0,100.6925,100.7698,100.6925,100.7441,9789.0
2018-09-18 13:00:00,117.23,117.29,117.23,117.26,20005.0,100.7441,100.7956,100.7441,100.7698,20005.0
2018-09-18 13:30:00,117.25,117.3,117.23,117.28,23301.0,100.7613,100.8042,100.7441,100.787,23301.0
2018-09-18 14:00:00,117.28,117.41,117.27,117.39,36931.0,100.787,100.8987,100.7784,100.8816,36931.0
2018-09-18 14:30:00,117.4,117.44,117.35,117.37,27257.0,100.8902,100.9245,100.8472,100.8644,27257.0
2018-09-18 15:00:00,117.38,117.41,117.33,117.37,40335.0,100.873,100.8987,100.83,100.8644,40335.0
2018-09-18 15:30:00,117.36,117.37,117.21,117.23,67649.0,100.8558,100.8644,100.7269,100.7441,67649.0
2018-09-19 09:30:00,117.22,117.74,117.22,117.7,59146.0,100.7355,101.1823,100.7355,101.148,59146.0
2018-09-19 10:00:00,117.69,117.82,117.69,117.77,86406.0,101.1394,101.2511,101.1394,101.2081,86406.0
2018-09-19 10:30:00,117.78,117.9,117.73,117.83,70724.0,101.2167,101.3198,101.1737,101.2597,70724.0
2018-09-19 11:00:00,117.84,117.91,117.74,117.74,52179.0,101.2683,101.3284,101.1823,101.1823,52179.0
2018-09-19 11:30:00,117.73,117.85,117.72,117.82,403556.0,101.1737,101.2769,101.1652,101.2511,403556.0
2018-09-19 12:00:00,117.82,117.87,117.82,117.87,25309.0,101.2511,101.2941,101.2511,101.2941,25309.0
2018-09-19 12:30:00,117.86,117.89,117.78,117.88,14829.0,101.2855,101.3112,101.2167,101.3027,14829.0
2018-09-19 13:00:00,117.88,117.9,117.78,117.78,23916.0,101.3027,101.3198,101.2167,101.2167,23916.0
2018-09-19 13:30:00,117.78,117.83,117.78,117.78,12263.0,101.2167,101.2597,101.2167,101.2167,12263.0
2018-09-19 14:00:00,117.76,117.81,117.73,117.74,28866.0,101.1995,101.2425,101.1737,101.1823,28866.0
2018-09-19 14:30:00,117.75,117.75,117.71,117.72,10833.0,101.1909,101.1909,101.1566,101.1652,10833.0
2018-09-19 15:00:00,117.72,117.76,117.65,117.67,49715.0,101.1652,101.1995,101.105,101.1222,49715.0
2018-09-19 15:30:00,117.67,117.71,117.63,117.64,105308.0,101.1222,101.1566,101.0878,101.0964,105308.0
2018-09-20 09:30:00,118.04,118.38,118.04,118.08,210431.0,101.4402,101.7323,101.4402,101.4745,210431.0
2018-09-20 10:00:00,118.09,118.16,117.99,118.06,28549.0,101.4831,101.5433,101.3972,101.4573,28549.0
2018-09-20 10:30:00,118.05,118.21,118.03,118.15,44396.0,101.4487,101.5862,101.4316,101.5347,44396.0
2018-09-20 11:00:00,118.15,118.2,118.12,118.2,21516.0,101.5347,101.5777,101.5089,101.5777,21516.0
2018-09-20 11:30:00,118.21,118.37,118.19,118.36,32095.0,101.5862,101.7237,101.5691,101.7152,32095.0
2018-09-20 12:00:00,118.35,118.4,118.32,118.36,24082.0,101.7066,101.7495,101.6808,101.7152,24082.0
2018-09-20 12:30:00,118.35,118.43,118.33,118.42,27975.0,101.7066,101.7753,101.6894,101.7667,27975.0
2018-09-20 13:00:00,118.45,118.5,118.39,118.39,19588.0,101.7925,101.8355,101.7409,101.7409,19588.0
2018-09-20 13:30:00,118.38,118.43,118.36,118.41,34268.0,101.7323,101.7753,101.7152,101.7581,34268.0
2018-09-20 14:00:00,118.4,118.48,118.39,118.48,25557.0,101.7495,101.8183,101.7409,101.8183,25557.0
2018-09-20 14:30:00,118.47,118.49,118.37,118.47,40074.0,101.8097,101.8269,101.7237,101.8097,40074.0
2018-09-20 15:00:00,118.46,118.57,118.44,118.47,68847.0,101.8011,101.8956,101.7839,101.8097,68847.0
2018-09-20 15:30:00,118.48,118.48,118.34,118.43,124273.0,101.8183,101.8183,101.698,101.7753,124273.0
2018-09-21 09:30:00,118.76,118.82,118.6,118.69,72188.0,102.0589,102.1105,101.9214,101.9987,72188.0
2018-09-21 10:00:00,118.69,118.78,118.64,118.68,37730.0,101.9987,102.0761,101.9558,101.9902,37730.0
2018-09-21 10:30:00,118.67,118.74,118.63,118.64,30091.0,101.9816,102.0417,101.9472,101.9558,30091.0
2018-09-21 11:00:00,118.64,118.67,118.59,118.61,35857.0,101.9558,101.9816,101.9128,101.93,35857.0
2018-09-21 11:30:00,118.62,118.69,118.59,118.68,36245.0,101.9386,101.9987,101.9128,101.9902,36245.0
2018-09-21 12:00:00,118.69,118.71,118.62,118.65,39576.0,101.9987,102.0159,101.9386,101.9644,39576.0
2018-09-21 12:30:00,118.64,118.66,118.59,118.62,11550.0,101.9558,101.973,101.9128,101.9386,11550.0
2018-09-21 13:00:00,118.61,118.66,118.58,118.62,15069.0,101.93,101.973,101.9042,101.9386,15069.0
2018-09-21 13:30:00,118.62,118.62,118.53,118.62,22369.0,101.9386,101.9386,101.8612,101.9386,22369.0
2018-09-21 14:00:00,118.6,118.64,118.56,118.62,19544.0,101.9214,101.9558,101.887,101.9386,19544.0
2018-09-21 14:30:00,118.62,118.64,118.54,118.57,18194.0,101.9386,101.9558,101.8698,101.8956,18194.0
2018-09-21 15:00:00,118.55,118.66,118.55,118.61,22376.0,101.8784,101.973,101.8784,101.93,22376.0
2018-09-21 15:30:00,118.61,118.68,118.46,118.51,125497.0,101.93,101.9902,101.8011,101.8441,125497.0
2018-09-24 09:30:00,118.47,118.61,118.23,118.25,108370.0,101.8097,101.93,101.6034,101.6206,108370.0
2018-09-24 10:00:00,118.25,118.25,117.89,117.91,50312.0,101.6206,101.6206,101.3112,101.3284,50312.0
2018-09-24 10:30:00,117.89,117.91,117.69,117.86,306404.0,101.3112,101.3284,101.1394,101.2855,306404.0
2018-09-24 11:00:00,117.88,117.89,117.75,117.79,325317.0,101.3027,101.3112,101.1909,101.2253,325317.0
2018-09-24 11:30:00,117.79,117.8,117.65,117.65,314360.0,101.2253,101.2339,101.105,101.105,314360.0
2018-09-24 12:00:00,117.66,117.71,117.62,117.67,266654.0,101.1136,101.1566,101.0792,101.1222,266654.0
2018-09-24 12:30:00,117.68,117.7,117.59,117.61,231972.0,101.1308,101.148,101.0534,101.0706,231972.0
2018-09-24 13:00:00,117.61,117.62,117.51,117.55,191629.0,101.0706,101.0792,100.9847,101.0191,191629.0
2018-09-24 13:30:00,117.55,117.65,117.55,117.6,224147.0,101.0191,101.105,101.0191,101.062,224147.0
2018-09-24 14:00:00,117.6,117.75,117.59,117.7,491902.0,101.062,101.1909,101.0534,101.148,491902.0
2018-09-24 14:30:00,117.7,117.76,117.67,117.7,346652.0,101.148,101.1995,101.1222,101.148,346652.0
2018-09-24 15:00:00,117.7,117.77,117.69,117.72,367690.0,101.148,101.2081,101.1394,101.1652,367690.0
2018-09-24 15:30:00,117.72,117.73,117.65,117.65,606884.0,101.1652,101.1737,101.105,101.105,606884.0
2018-09-25 09:30:00,117.96,117.98,117.74,117.74,128200.0,101.3714,101.3886,101.1823,101.1823,128200.0
2018-09-25 10:00:00,117.75,117.85,117.72,117.78,68232.0,101.1909,101.2769,101.1652,101.2167,68232.0
2018-09-25 10:30:00,117.78,117.83,117.7,117.7,46362.0,101.2167,101.2597,101.148,101.148,46362.0
2018-09-25 11:00:00,117.69,117.76,117.59,117.76,37079.0,101.1394,101.1995,101.0534,101.1995,37079.0
2018-09-25 11:30:00,117.77,117.78,117.64,117.64,22502.0,101.2081,101.2167,101.0964,101.0964,22502.0
2018-09-25 12:00:00,117.66,117.71,117.65,117.68,17305.0,101.1136,101.1566,101.105,101.1308,17305.0
2018-09-25 12:30:00,117.69,117.7,117.59,117.65,24921.0,101.1394,101.148,101.0534,101.105,24921.0
2018-09-25 13:00:00,117.63,117.63,117.49,117.49,41842.0,101.0878,101.0878,100.9675,100.9675,41842.0
2018-09-25 13:30:00,117.46,117.48,117.31,117.4,26410.0,100.9417,100.9589,100.8128,100.8902,26410.0
2018-09-25 14:00:00,117.4,117.47,117.36,117.42,53348.0,100.8902,100.9503,100.8558,100.9073,53348.0
2018-09-25 14:30:00,117.42,117.42,117.28,117.36,34938.0,100.9073,100.9073,100.787,100.8558,34938.0
2018-09-25 15:00:00,117.37,117.39,117.31,117.38,45421.0,100.8644,100.8816,100.8128,100.873,45421.0
2018-09-25 15:30:00,117.39,117.4,117.18,117.26,122584.0,100.8816,100.8902,100.7011,100.7698,122584.0
2018-09-26 09:30:00,116.66,116.84,116.57,116.69,50899.0,100.8444,101.0,100.7666,100.8703,50899.0
2018-09-26 10:00:00,116.68,116.7,116.52,116.65,33548.0,100.8616,100.8789,100.7233,100.8357,33548.0
2018-09-26 10:30:00,116.64,116.74,116.6,116.72,23744.0,100.8271,100.9135,100.7925,100.8962,23744.0
2018-09-26 11:00:00,116.74,116.77,116.71,116.76,21425.0,100.9135,100.9394,100.8876,100.9308,21425.0
2018-09-26 11:30:00,116.74,116.76,116.65,116.69,21155.0,100.9135,100.9308,100.8357,100.8703,21155.0
2018-09-26 12:00:00,116.68,116.73,116.65,116.72,11753.0,100.8616,100.9049,100.8357,100.8962,11753.0
2018-09-26 12:30:00,116.72,116.8,116.72,116.8,32741.0,100.8962,100.9654,100.8962,100.9654,32741.0
2018-09-26 13:00:00,116.8,116.82,116.73,116.74,28351.0,100.9654,100.9827,100.9049,100.9135,28351.0
2018-09-26 13:30:00,116.74,116.76,116.7,116.7,48275.0,100.9135,100.9308,100.8789,100.8789,48275.0
2018-09-26 14:00:00,116.73,116.91,116.69,116.8,62551.0,100.9049,101.0605,100.8703,100.9654,62551.0
2018-09-26 14:30:00,116.78,116.82,116.56,116.6,58254.0,100.9481,100.9827,100.7579,100.7925,58254.0
2018-09-26 15:00:00,116.58,116.61,116.44,116.5,92767.0,100.7752,100.8011,100.6542,100.706,92767.0
2018-09-26 15:30:00,116.49,116.49,115.85,115.99,221620.0,100.6974,100.6974,100.1442,100.2652,221620.0
2018-09-27 09:30:00,116.03,116.04,115.8,115.99,40896.0,100.2998,100.3084,100.1009,100.2652,40896.0
2018-09-27 10:00:00,115.96,116.28,115.96,116.28,50999.0,100.2393,100.5159,100.2393,100.5159,50999.0
2018-09-27 10:30:00,116.31,116.46,116.3,116.34,24702.0,100.5418,100.6715,100.5332,100.5677,24702.0
2018-09-27 11:00:00,116.36,116.42,116.29,116.41,19330.0,100.585,100.6369,100.5245,100.6282,19330.0
2018-09-27 11:30:00,116.41,116.5,116.33,116.49,26912.0,100.6282,100.706,100.5591,100.6974,26912.0
2018-09-27 12:00:00,116.5,116.61,116.47,116.54,17829.0,100.706,100.8011,100.6801,100.7406,17829.0
2018-09-27 12:30:00,116.55,116.57,116.5,116.51,13622.0,100.7493,100.7666,100.706,100.7147,13622.0
2018-09-27 13:00:00,116.49,116.49,116.31,116.33,17632.0,100.6974,100.6974,100.5418,100.5591,17632.0
2018-09-27 13:30:00,116.35,116.36,116.3,116.3,16268.0,100.5764,100.585,100.5332,100.5332,16268.0
2018-09-27 14:00:00,116.28,116.28,116.19,116.23,15857.0,100.5159,100.5159,100.4381,100.4727,15857.0
2018-09-27 14:30:00,116.23,116.25,116.1,116.11,23398.0,100.4727,100.4899,100.3603,100.3689,23398.0
2018-09-27 15:00:00,116.11,116.16,115.99,115.99,23910.0,100.3689,100.4121,100.2652,100.2652,23910.0
2018-09-27 15:30:00,115.99,116.02,115.87,115.95,78542.0,100.2652,100.2911,100.1615,100.2306,78542.0
2018-09-28 09:30:00,115.46,115.85,115.46,115.83,84842.0,99.807,100.1442,99.807,100.1269,84842.0
2018-09-28 10:00:00,115.83,115.97,115.74,115.96,66443.0,100.1269,100.2479,100.0491,100.2393,66443.0
2018-09-28 10:30:00,115.96,116.09,115.92,116.04,29674.0,100.2393,100.3516,100.2047,100.3084,29674.0
2018-09-28 11:00:00,116.04,116.11,116.0,116.06,30548.0,100.3084,100.3689,100.2738,100.3257,30548.0
2018-09-28 11:30:00,116.07,116.1,115.98,116.02,24979.0,100.3343,100.3603,100.2565,100.2911,24979.0
2018-09-28 12:00:00,116.03,116.07,115.99,116.04,32202.0,100.2998,100.3343,100.2652,100.3084,32202.0
2018-09-28 12:30:00,116.05,116.06,115.86,115.97,25834.0,100.3171,100.3257,100.1528,100.2479,25834.0
2018-09-28 13:00:00,115.97,116.05,115.97,116.05,40822.0,100.2479,100.3171,100.2479,100.3171,40822.0
2018-09-28 13:30:00,116.06,116.15,116.06,116.07,35589.0,100.3257,100.4035,100.3257,100.3343,35589.0
2018-09-28 14:00:00,116.06,116.07,115.93,116.02,27470.0,100.3257,100.3343,100.2133,100.2911,27470.0
2018-09-28 14:30:00,116.02,116.04,115.89,115.89,23576.0,100.2911,100.3084,100.1787,100.1787,23576.0
2018-09-28 15:00:00,115.89,115.94,115.82,115.89,65794.0,100.1787,100.222,100.1182,100.1787,65794.0
2018-09-28 15:30:00,115.9,115.9,115.73,115.83,239584.0,100.1874,100.1874,100.0404,100.1269,239584.0
2018-10-01 09:30:00,116.38,116.6,116.31,116.6,180338.0,100.6023,100.7925,100.5418,100.7925,180338.0
2018-10-01 10:00:00,116.62,116.7,116.61,116.65,60857.0,100.8098,100.8789,100.8011,100.8357,60857.0
2018-10-01 10:30:00,116.67,116.7,116.55,116.6,34609.0,100.853,100.8789,100.7493,100.7925,34609.0
2018-10-01 11:00:00,116.59,116.66,116.53,116.53,38307.0,100.7838,100.8444,100.732,100.732,38307.0
2018-10-01 11:30:00,116.52,116.62,116.49,116.54,87218.0,100.7233,100.8098,100.6974,100.7406,87218.0
2018-10-01 12:00:00,116.55,116.55,116.31,116.39,72093.0,100.7493,100.7493,100.5418,100.611,72093.0
2018-10-01 12:30:00,116.37,116.41,116.33,116.37,22099.0,100.5937,100.6282,100.5591,100.5937,22099.0
2018-10-01 13:00:00,116.37,116.43,116.35,116.42,15579.0,100.5937,100.6455,100.5764,100.6369,15579.0
2018-10-01 13:30:00,116.43,116.46,116.34,116.36,16434.0,100.6455,100.6715,100.5677,100.585,16434.0
2018-10-01 14:00:00,116.36,116.46,116.26,116.46,150275.0,100.585,100.6715,100.4986,100.6715,150275.0
2018-10-01 14:30:00,116.46,116.46,116.37,116.44,28173.0,100.6715,100.6715,100.5937,100.6542,28173.0
2018-10-01 15:00:00,116.42,116.46,116.18,116.21,45755.0,100.6369,100.6715,100.4294,100.4554,45755.0
2018-10-01 15:30:00,116.21,116.31,116.03,116.3,100718.0,100.4554,100.5418,100.2998,100.5332,100718.0
2018-10-02 09:30:00,116.32,116.6,116.23,116.37,85962.0,100.5505,100.7925,100.4727,100.5937,85962.0
2018-10-02 10:00:00,116.34,116.36,116.14,116.2,66544.0,100.5677,100.585,100.3949,100.4467,66544.0
2018-10-02 10:30:00,116.2,116.34,116.03,116.29,71597.0,100.4467,100.5677,100.2998,100.5245,71597.0
2018-10-02 11:00:00,116.3,116.44,116.27,116.27,28485.0,100.5332,100.6542,100.5072,100.5072,28485.0
2018-10-02 11:30:00,116.3,116.55,116.28,116.52,37226.0,100.5332,100.7493,100.5159,100.7233,37226.0
2018-10-02 12:00:00,116.51,116.6,116.46,116.53,53314.0,100.7147,100.7925,100.6715,100.732,53314.0
2018-10-02 12:30:00,116.53,116.63,116.52,116.55,35912.0,100.732,100.8184,100.7233,100.7493,35912.0
2018-10-02 13:00:00,116.56,116.63,116.53,116.59,21084.0,100.7579,100.8184,100.732,100.7838,21084.0
2018-10-02 13:30:00,116.59,116.64,116.58,116.64,33729.0,100.7838,100.8271,100.7752,100.8271,33729.0
2018-10-02 14:00:00,116.64,116.71,116.63,116.7,79640.0,100.8271,100.8876,100.8184,100.8789,79640.0
2018-10-02 14:30:00,116.7,116.72,116.53,116.55,49529.0,100.8789,100.8962,100.732,100.7493,49529.0
2018-10-02 15:00:00,116.55,116.55,116.4,116.46,95912.0,100.7493,100.7493,100.6196,100.6715,95912.0
2018-10-02 15:30:00,116.47,116.57,116.45,116.52,135925.0,100.6801,100.7666,100.6628,100.7233,135925.0
2018-10-03 09:30:00,117.02,117.06,116.8,116.83,80017.0,101.1556,101.1901,100.9654,100.9913,80017.0
2018-10-03 10:00:00,116.85,117.12,116.79,117.0,82356.0,101.0086,101.242,100.9567,101.1383,82356.0
2018-10-03 10:30:00,116.99,117.06,116.9,117.0,37926.0,101.1296,101.1901,101.0518,101.1383,37926.0
2018-10-03 11:00:00,117.01,117.01,116.88,116.96,55138.0,101.1469,101.1469,101.0345,101.1037,55138.0
2018-10-03 11:30:00,116.96,117.03,116.83,117.03,44398.0,101.1037,101.1642,100.9913,101.1642,44398.0
2018-10-03 12:00:00,117.04,117.07,116.95,117.06,34587.0,101.1728,101.1988,101.095,101.1901,34587.0
2018-10-03 12:30:00,117.06,117.1,116.99,117.04,21400.0,101.1901,101.2247,101.1296,101.1728,21400.0
2018-10-03 13:00:00,117.03,117.07,116.96,117.01,32084.0,101.1642,101.1988,101.1037,101.1469,32084.0
2018-10-03 13:30:00,117.03,117.07,116.96,117.05,50403.0,101.1642,101.1988,101.1037,101.1815,50403.0
2018-10-03 14:00:00,117.06,117.11,116.97,117.01,82869.0,101.1901,101.2333,101.1123,101.1469,82869.0
2018-10-03 14:30:00,117.0,117.0,116.51,116.64,101403.0,101.1383,101.1383,100.7147,100.8271,101403.0
2018-10-03 15:00:00,116.66,116.67,116.44,116.52,166544.0,100.8444,100.853,100.6542,100.7233,166544.0
2018-10-03 15:30:00,116.53,116.68,116.52,116.62,165198.0,100.732,100.8616,100.7233,100.8098,165198.0
2018-10-04 09:30:00,116.47,116.85,116.43,116.65,561872.0,100.6801,101.0086,100.6455,100.8357,561872.0
2018-10-04 10:00:00,116.65,116.67,116.3,116.44,161105.0,100.8357,100.853,100.5332,100.6542,161105.0
2018-10-04 10:30:00,116.43,116.56,116.35,116.47,67008.0,100.6455,100.7579,100.5764,100.6801,67008.0
2018-10-04 11:00:00,116.47,116.63,116.47,116.47,70401.0,100.6801,100.8184,100.6801,100.6801,70401.0
2018-10-04 11:30:00,116.49,116.53,116.32,116.33,172859.0,100.6974,100.732,100.5505,100.5591,172859.0
2018-10-04 12:00:00,116.33,116.35,116.03,116.19,97683.0,100.5591,100.5764,100.2998,100.4381,97683.0
2018-10-04 12:30:00,116.17,116.44,116.17,116.27,127260.0,100.4208,100.6542,100.4208,100.5072,127260.0
2018-10-04 13:00:00,116.29,116.29,115.97,116.1,73849.0,100.5245,100.5245,100.2479,100.3603,73849.0
2018-10-04 13:30:00,116.08,116.19,115.92,116.02,81741.0,100.343,100.4381,100.2047,100.2911,81741.0
2018-10-04 14:00:00,116.06,116.1,115.87,115.98,65994.0,100.3257,100.3603,100.1615,100.2565,65994.0
2018-10-04 14:30:00,115.95,116.43,115.93,116.43,66065.0,100.2306,100.6455,100.2133,100.6455,66065.0
2018-10-04 15:00:00,116.39,116.5,116.35,116.35,68705.0,100.611,100.706,100.5764,100.5764,68705.0
2018-10-04 15:30:00,116.35,116.62,116.28,116.55,191313.0,100.5764,100.8098,100.5159,100.7493,191313.0
2018-10-05 09:30:00,116.65,116.9,116.63,116.73,157841.0,100.8357,101.0518,100.8184,100.9049,157841.0
2018-10-05 10:00:00,116.74,116.87,116.66,116.77,113876.0,100.9135,101.0259,100.8444,100.9394,113876.0
2018-10-05 10:30:00,116.75,116.75,116.51,116.56,76643.0,100.9222,100.9222,100.7147,100.7579,76643.0
2018-10-05 11:00:00,116.57,116.57,116.38,116.38,90487.0,100.7666,100.7666,100.6023,100.6023,90487.0
2018-10-05 11:30:00,116.36,116.41,115.99,115.99,108293.0,100.585,100.6282,100.2652,100.2652,108293.0
2018-10-05 12:00:00,115.99,116.19,115.97,116.11,80238.0,100.2652,100.4381,100.2479,100.3689,80238.0
2018-10-05 12:30:00,116.1,116.14,115.92,116.03,74057.0,100.3603,100.3949,100.2047,100.2998,74057.0
2018-10-05 13:00:00,116.01,116.05,115.84,115.86,69948.0,100.2825,100.3171,100.1355,100.1528,69948.0
2018-10-05 13:30:00,115.9,116.14,115.79,116.07,97679.0,100.1874,100.3949,100.0923,100.3343,97679.0
2018-10-05 14:00:00,116.07,116.13,115.95,116.07,101979.0,100.3343,100.3862,100.2306,100.3343,101979.0
2018-10-05 14:30:00,116.07,116.17,116.03,116.13,72323.0,100.3343,100.4208,100.2998,100.3862,72323.0
2018-10-05 15:00:00,116.16,116.24,116.05,116.15,106909.0,100.4121,100.4813,100.3171,100.4035,106909.0
2018-10-05 15:30:00,116.16,116.32,115.98,116.2,348319.0,100.4121,100.5505,100.2565,100.4467,348319.0
2018-10-08 09:30:00,115.99,116.4,115.99,116.27,1835462.0,100.2652,100.6196,100.2652,100.5072,1835462.0
2018-10-08 10:00:00,116.29,116.46,116.28,116.33,551033.0,100.5245,100.6715,100.5159,100.5591,551033.0
2018-10-08 10:30:00,116.32,116.42,116.28,116.32,84944.0,100.5505,100.6369,100.5159,100.5505,84944.0
2018-10-08 11:00:00,116.31,116.38,116.23,116.34,60533.0,100.5418,100.6023,100.4727,100.5677,60533.0
2018-10-08 11:30:00,116.33,116.39,116.01,116.09,183251.0,100.5591,100.611,100.2825,100.3516,183251.0
2018-10-08 12:00:00,116.09,116.37,116.01,116.36,226967.0,100.3516,100.5937,100.2825,100.585,226967.0
2018-10-08 12:30:00,116.35,116.36,116.2,116.2,53398.0,100.5764,100.585,100.4467,100.4467,53398.0
2018-10-08 13:00:00,116.19,116.44,116.18,116.22,53762.0,100.4381,100.6542,100.4294,100.464,53762.0
2018-10-08 13:30:00,116.23,116.42,116.23,116.37,80544.0,100.4727,100.6369,100.4727,100.5937,80544.0
2018-10-08 14:00:00,116.36,116.81,116.36,116.71,165223.0,100.585,100.974,100.585,100.8876,165223.0
2018-10-08 14:30:00,116.71,116.84,116.69,116.71,166855.0,100.8876,101.0,100.8703,100.8876,166855.0
2018-10-08 15:00:00,116.7,116.89,116.68,116.82,91745.0,100.8789,101.0432,100.8616,100.9827,91745.0
2018-10-08 15:30:00,116.84,116.92,116.77,116.8,174336.0,101.0,101.0691,100.9394,100.9654,174336.0
2018-10-09 09:30:00,116.66,116.66,116.12,116.56,296236.0,100.8444,100.8444,100.3776,100.7579,296236.0
2018-10-09 10:00:00,116.55,116.77,116.52,116.72,181529.0,100.7493,100.9394,100.7233,100.8962,181529.0
2018-10-09 10:30:00,116.74,116.83,116.53,116.54,104669.0,100.9135,100.9913,100.732,100.7406,104669.0
2018-10-09 11:00:00,116.53,116.72,116.43,116.69,92789.0,100.732,100.8962,100.6455,100.8703,92789.0
2018-10-09 11:30:00,116.69,116.83,116.6,116.82,50517.0,100.8703,100.9913,100.7925,100.9827,50517.0
2018-10-09 12:00:00,116.82,116.89,116.62,116.65,51334.0,100.9827,101.0432,100.8098,100.8357,51334.0
2018-10-09 12:30:00,116.65,116.69,116.4,116.53,114885.0,100.8357,100.8703,100.6196,100.732,114885.0
2018-10-09 13:00:00,116.52,116.67,116.43,116.6,59313.0,100.7233,100.853,100.6455,100.7925,59313.0
2018-10-09 13:30:00,116.6,116.7,116.46,116.66,77706.0,100.7925,100.8789,100.6715,100.8444,77706.0
2018-10-09 14:00:00,116.67,116.75,116.54,116.71,100601.0,100.853,100.9222,100.7406,100.8876,100601.0
2018-10-09 14:30:00,116.74,116.74,116.61,116.71,82303.0,100.9135,100.9135,100.8011,100.8876,82303.0
2018-10-09 15:00:00,116.71,116.72,116.42,116.47,89148.0,100.8876,100.8962,100.6369,100.6801,89148.0
2018-10-09 15:30:00,116.45,116.62,116.42,116.44,166691.0,100.6628,100.8098,100.6369,100.6542,166691.0
2018-10-10 09:30:00,116.33,116.4,116.06,116.06,304571.0,100.5591,100.6196,100.3257,100.3257,304571.0
2018-10-10 10:00:00,116.06,116.11,115.81,115.98,208565.0,100.3257,100.3689,100.1096,100.2565,208565.0
2018-10-10 10:30:00,115.94,116.01,115.7,115.8,162502.0,100.222,100.2825,100.0145,100.1009,162502.0
2018-10-10 11:00:00,115.81,115.83,115.37,115.58,245836.0,100.1096,100.1269,99.7292,99.9108,245836.0
2018-10-10 11:30:00,115.57,115.61,115.31,115.46,173933.0,99.9021,99.9367,99.6774,99.807,173933.0
2018-10-10 12:00:00,115.43,115.59,115.36,115.36,163857.0,99.7811,99.9194,99.7206,99.7206,163857.0
2018-10-10 12:30:00,115.35,115.52,115.27,115.35,81047.0,99.712,99.8589,99.6428,99.712,81047.0
2018-10-10 13:00:00,115.35,115.54,115.06,115.38,134038.0,99.712,99.8762,99.4613,99.7379,134038.0
2018-10-10 13:30:00,115.37,115.41,115.14,115.17,89660.0,99.7292,99.7638,99.5304,99.5564,89660.0
2018-10-10 14:00:00,115.18,115.22,114.66,114.78,193333.0,99.565,99.5996,99.1155,99.2192,193333.0
2018-10-10 14:30:00,114.79,114.91,114.51,114.7,187555.0,99.2279,99.3316,98.9858,99.1501,187555.0
2018-10-10 15:00:00,114.65,114.65,114.14,114.53,226833.0,99.1069,99.1069,98.666,99.0031,226833.0
2018-10-10 15:30:00,114.52,114.54,113.49,113.6,798186.0,98.9945,99.0118,98.1041,98.1992,798186.0
2018-10-11 09:30:00,113.2,113.37,112.75,113.29,447224.0,97.8534,98.0004,97.4644,97.9312,447224.0
2018-10-11 10:00:00,113.28,113.41,112.7,112.82,426705.0,97.9226,98.035,97.4212,97.5249,426705.0
2018-10-11 10:30:00,112.78,112.99,112.31,112.36,237336.0,97.4904,97.6719,97.0841,97.1273,237336.0
2018-10-11 11:00:00,112.36,112.4,111.62,111.96,458021.0,97.1273,97.1619,96.4876,96.7815,458021.0
2018-10-11 11:30:00,111.98,112.44,111.77,112.32,332942.0,96.7988,97.1965,96.6173,97.0927,332942.0
2018-10-11 12:00:00,112.26,112.84,112.18,112.64,232221.0,97.0409,97.5422,96.9717,97.3693,232221.0
2018-10-11 12:30:00,112.64,112.71,112.28,112.33,277984.0,97.3693,97.4299,97.0582,97.1014,277984.0
2018-10-11 13:00:00,112.32,112.48,112.05,112.2,277965.0,97.0927,97.231,96.8593,96.989,277965.0
2018-10-11 13:30:00,112.24,112.31,111.79,112.12,74992.0,97.0236,97.0841,96.6346,96.9198,74992.0
2018-10-11 14:00:00,112.15,112.19,111.55,111.62,177033.0,96.9458,96.9804,96.4271,96.4876,177033.0
2018-10-11 14:30:00,111.59,111.59,110.05,110.91,305702.0,96.4617,96.4617,95.1305,95.8739,305702.0
2018-10-11 15:00:00,110.82,111.87,110.69,111.56,236218.0,95.7961,96.7037,95.6837,96.4358,236218.0
2018-10-11 15:30:00,111.53,111.69,110.58,110.6,590445.0,96.4098,96.5481,95.5886,95.6059,590445.0
2018-10-12 09:30:00,112.0,112.0,111.34,111.67,319463.0,96.8161,96.8161,96.2456,96.5309,319463.0
2018-10-12 10:00:00,111.66,111.66,110.95,110.95,228031.0,96.5222,96.5222,95.9085,95.9085,228031.0
2018-10-12 10:30:00,110.91,111.51,110.91,111.41,122096.0,95.8739,96.3925,95.8739,96.3061,122096.0
2018-10-12 11:00:00,111.4,111.53,111.1,111.18,135259.0,96.2975,96.4098,96.0381,96.1073,135259.0
2018-10-12 11:30:00,111.14,111.25,110.76,110.99,125065.0,96.0727,96.1678,95.7442,95.943,125065.0
2018-10-12 12:00:00,110.93,110.96,110.49,110.6,181458.0,95.8912,95.9171,95.5108,95.6059,181458.0
2018-10-12 12:30:00,110.59,110.71,109.95,110.3,214520.0,95.5973,95.701,95.044,95.3466,214520.0
2018-10-12 13:00:00,110.28,110.73,110.17,110.38,129041.0,95.3293,95.7183,95.2342,95.4157,129041.0
2018-10-12 13:30:00,110.38,110.61,110.03,110.41,86594.0,95.4157,95.6146,95.1132,95.4417,86594.0
2018-10-12 14:00:00,110.42,110.46,110.02,110.46,131082.0,95.4503,95.4849,95.1045,95.4849,131082.0
2018-10-12 14:30:00,110.48,110.65,110.09,110.59,119387.0,95.5022,95.6491,95.1651,95.5973,119387.0
2018-10-12 15:00:00,110.62,111.22,110.43,111.13,143336.0,95.6232,96.1419,95.459,96.0641,143336.0
2018-10-12 15:30:00,111.16,111.56,110.97,111.16,301625.0,96.09,96.4358,95.9258,96.09,301625.0
2018-10-15 09:30:00,111.06,111.67,111.06,111.36,305257.0,96.0036,96.5309,96.0036,96.2629,305257.0
2018-10-15 10:00:00,111.35,111.42,111.1,111.39,166894.0,96.2542,96.3147,96.0381,96.2888,166894.0
2018-10-15 10:30:00,111.35,111.56,111.33,111.43,64673.0,96.2542,96.4358,96.2369,96.3234,64673.0
2018-10-15 11:00:00,111.47,111.71,111.31,111.69,120719.0,96.358,96.5654,96.2197,96.5481,120719.0
2018-10-15 11:30:00,111.69,111.73,111.27,111.3,107113.0,96.5481,96.5827,96.1851,96.211,107113.0
2018-10-15 12:00:00,111.29,111.37,111.12,111.34,135818.0,96.2024,96.2715,96.0554,96.2456,135818.0
2018-10-15 12:30:00,111.34,111.54,111.31,111.45,74729.0,96.2456,96.4185,96.2197,96.3407,74729.0
2018-10-15 13:00:00,111.47,111.72,111.46,111.56,75279.0,96.358,96.5741,96.3493,96.4358,75279.0
2018-10-15 13:30:00,111.57,111.87,111.54,111.77,62388.0,96.4444,96.7037,96.4185,96.6173,62388.0
2018-10-15 14:00:00,111.78,111.79,111.46,111.47,55954.0,96.6259,96.6346,96.3493,96.358,55954.0
2018-10-15 14:30:00,111.46,112.01,111.44,111.91,90572.0,96.3493,96.8248,96.332,96.7383,90572.0
2018-10-15 15:00:00,111.92,111.94,111.48,111.5,122537.0,96.747,96.7642,96.3666,96.3839,122537.0
2018-10-15 15:30:00,111.46,111.55,111.04,111.04,186019.0,96.3493,96.4271,95.9863,95.9863,186019.0
2018-10-16 09:30:00,111.64,111.65,111.28,111.56,274852.0,96.5049,96.5136,96.1937,96.4358,274852.0
2018-10-16 10:00:00,111.57,111.93,111.57,111.73,169595.0,96.4444,96.7556,96.4444,96.5827,169595.0
2018-10-16 10:30:00,111.72,112.16,111.68,112.16,167751.0,96.5741,96.9544,96.5395,96.9544,167751.0
2018-10-16 11:00:00,112.15,112.25,112.02,112.25,90851.0,96.9458,97.0322,96.8334,97.0322,90851.0
2018-10-16 11:30:00,112.25,112.26,112.07,112.22,147372.0,97.0322,97.0409,96.8766,97.0063,147372.0
2018-10-16 12:00:00,112.23,112.31,112.09,112.17,74871.0,97.0149,97.0841,96.8939,96.9631,74871.0
2018-10-16 12:30:00,112.15,112.35,112.13,112.29,38486.0,96.9458,97.1187,96.9285,97.0668,38486.0
2018-10-16 13:00:00,112.29,112.35,112.2,112.35,37026.0,97.0668,97.1187,96.989,97.1187,37026.0
2018-10-16 13:30:00,112.35,112.59,112.34,112.41,102340.0,97.1187,97.3261,97.11,97.1705,102340.0
2018-10-16 14:00:00,112.42,112.62,112.42,112.62,78612.0,97.1792,97.3521,97.1792,97.3521,78612.0
2018-10-16 14:30:00,112.63,112.71,112.49,112.51,99780.0,97.3607,97.4299,97.2397,97.257,99780.0
2018-10-16 15:00:00,112.52,112.6,112.39,112.42,111686.0,97.2656,97.3348,97.1532,97.1792,111686.0
2018-10-16 15:30:00,112.41,112.86,112.34,112.71,331605.0,97.1705,97.5595,97.11,97.4299,331605.0
2018-10-17 09:30:00,112.59,112.63,112.28,112.28,137528.0,97.3261,97.3607,97.0582,97.0582,137528.0
2018-10-17 10:00:00,112.26,112.43,112.11,112.22,132773.0,97.0409,97.1878,96.9112,97.0063,132773.0
2018-10-17 10:30:00,112.21,112.24,111.72,111.92,120179.0,96.9976,97.0236,96.5741,96.747,120179.0
2018-10-17 11:00:00,111.92,112.3,111.77,112.3,49485.0,96.747,97.0754,96.6173,97.0754,49485.0
2018-10-17 11:30:00,112.33,112.81,112.27,112.81,31255.0,97.1014,97.5163,97.0495,97.5163,31255.0
2018-10-17 12:00:00,112.8,113.12,112.75,113.08,45707.0,97.5077,97.7843,97.4644,97.7497,45707.0
2018-10-17 12:30:00,113.06,113.21,112.95,113.12,30408.0,97.7324,97.8621,97.6373,97.7843,30408.0
2018-10-17 13:00:00,113.16,113.2,113.04,113.07,19832.0,97.8189,97.8534,97.7151,97.7411,19832.0
2018-10-17 13:30:00,113.07,113.17,113.02,113.12,33515.0,97.7411,97.8275,97.6978,97.7843,33515.0
2018-10-17 14:00:00,113.1,113.13,112.54,112.65,92400.0,97.767,97.7929,97.2829,97.378,92400.0
2018-10-17 14:30:00,112.64,113.04,112.6,112.98,77305.0,97.3693,97.7151,97.3348,97.6633,77305.0
2018-10-17 15:00:00,112.97,113.0,112.74,112.9,50808.0,97.6546,97.6805,97.4558,97.5941,50808.0
2018-10-17 15:30:00,112.89,112.9,112.44,112.85,105290.0,97.5855,97.5941,97.1965,97.5509,105290.0
2018-10-18 09:30:00,112.56,112.62,112.27,112.47,86471.0,97.3002,97.3521,97.0495,97.2224,86471.0
2018-10-18 10:00:00,112.41,112.8,112.35,112.77,52227.0,97.1705,97.5077,97.1187,97.4817,52227.0
2018-10-18 10:30:00,112.73,113.12,112.73,113.08,46663.0,97.4471,97.7843,97.4471,97.7497,46663.0
2018-10-18 11:00:00,113.07,113.09,112.55,112.59,52125.0,97.7411,97.7583,97.2916,97.3261,52125.0
2018-10-18 11:30:00,112.54,112.58,111.74,111.88,150383.0,97.2829,97.3175,96.5914,96.7124,150383.0
2018-10-18 12:00:00,111.85,112.23,111.79,112.13,72460.0,96.6865,97.0149,96.6346,96.9285,72460.0
2018-10-18 12:30:00,112.08,112.33,111.97,112.18,50933.0,96.8853,97.1014,96.7902,96.9717,50933.0
2018-10-18 13:00:00,112.13,112.24,111.61,111.68,66392.0,96.9285,97.0236,96.479,96.5395,66392.0
2018-10-18 13:30:00,111.69,111.75,111.3,111.42,120188.0,96.5481,96.6,96.211,96.3147,120188.0
2018-10-18 14:00:00,111.38,111.87,111.38,111.71,84503.0,96.2802,96.7037,96.2802,96.5654,84503.0
2018-10-18 14:30:00,111.72,112.01,111.59,111.75,59622.0,96.5741,96.8248,96.4617,96.6,59622.0
2018-10-18 15:00:00,111.75,111.92,111.45,111.86,77106.0,96.6,96.747,96.3407,96.6951,77106.0
2018-10-18 15:30:00,111.82,112.02,111.62,111.85,280037.0,96.6605,96.8334,96.4876,96.6865,280037.0
2018-10-19 09:30:00,111.83,112.61,111.83,112.5,79527.0,96.6692,97.3434,96.6692,97.2483,79527.0
2018-10-19 10:00:00,112.54,112.78,112.48,112.52,50206.0,97.2829,97.4904,97.231,97.2656,50206.0
2018-10-19 10:30:00,112.51,112.68,112.46,112.64,69353.0,97.257,97.4039,97.2138,97.3693,69353.0
2018-10-19 11:00:00,112.71,112.78,112.46,112.5,43830.0,97.4299,97.4904,97.2138,97.2483,43830.0
2018-10-19 11:30:00,112.47,112.63,112.19,112.63,209559.0,97.2224,97.3607,96.9804,97.3607,209559.0
2018-10-19 12:00:00,112.64,112.66,112.15,112.21,65611.0,97.3693,97.3866,96.9458,96.9976,65611.0
2018-10-19 12:30:00,112.2,112.26,112.01,112.19,90971.0,96.989,97.0409,96.8248,96.9804,90971.0
2018-10-19 13:00:00,112.14,112.44,111.99,112.41,65062.0,96.9371,97.1965,96.8075,97.1705,65062.0
2018-10-19 13:30:00,112.38,112.47,112.23,112.27,79569.0,97.1446,97.2224,97.0149,97.0495,79569.0
2018-10-19 14:00:00,112.2,112.2,111.76,112.1,106306.0,96.989,96.989,96.6087,96.9026,106306.0
2018-10-19 14:30:00,112.06,112.26,112.03,112.11,58513.0,96.868,97.0409,96.842,96.9112,58513.0
2018-10-19 15:00:00,112.12,112.27,111.87,112.27,113644.0,96.9198,97.0495,96.7037,97.0495,113644.0
2018-10-19 15:30:00,112.23,112.29,111.95,111.96,236296.0,97.0149,97.0668,96.7729,96.7815,236296.0
2018-10-22 09:30:00,112.15,112.25,111.46,111.54,116822.0,96.9458,97.0322,96.3493,96.4185,116822.0
2018-10-22 10:00:00,111.48,111.52,110.96,111.06,123350.0,96.3666,96.4012,95.9171,96.0036,123350.0
2018-10-22 10:30:00,111.01,111.53,110.97,111.45,93343.0,95.9603,96.4098,95.9258,96.3407,93343.0
2018-10-22 11:00:00,111.42,111.45,111.16,111.28,54273.0,96.3147,96.3407,96.09,96.1937,54273.0
2018-10-22 11:30:00,111.27,111.32,110.89,110.93,43657.0,96.1851,96.2283,95.8566,95.8912,43657.0
2018-10-22 12:00:00,110.96,111.17,110.78,110.87,43695.0,95.9171,96.0986,95.7615,95.8393,43695.0
2018-10-22 12:30:00,110.91,111.03,110.77,110.99,61454.0,95.8739,95.9776,95.7529,95.943,61454.0
2018-10-22 13:00:00,111.0,111.2,110.94,111.01,36813.0,95.9517,96.1246,95.8998,95.9603,36813.0
2018-10-22 13:30:00,111.0,111.23,110.97,110.98,35983.0,95.9517,96.1505,95.9258,95.9344,35983.0
2018-10-22 14:00:00,111.01,111.07,110.93,110.97,32270.0,95.9603,96.0122,95.8912,95.9258,32270.0
2018-10-22 14:30:00,110.94,111.18,110.94,111.08,56309.0,95.8998,96.1073,95.8998,96.0208,56309.0
2018-10-22 15:00:00,111.07,111.26,111.02,111.08,63524.0,96.0122,96.1764,95.969,96.0208,63524.0
2018-10-22 15:30:00,111.09,111.22,110.87,110.88,159696.0,96.0295,96.1419,95.8393,95.848,159696.0
2018-10-23 09:30:00,109.48,109.8,109.37,109.39,344958.0,94.6378,94.9144,94.5427,94.56,344958.0
2018-10-23 10:00:00,109.38,109.57,108.7,108.99,216225.0,94.5513,94.7156,93.9635,94.2142,216225.0
2018-10-23 10:30:00,108.96,109.33,108.69,109.2,157125.0,94.1882,94.5081,93.9549,94.3957,157125.0
2018-10-23 11:00:00,109.17,109.66,109.1,109.51,114946.0,94.3698,94.7933,94.3093,94.6637,114946.0
2018-10-23 11:30:00,109.5,109.55,109.03,109.03,61449.0,94.655,94.6983,94.2488,94.2488,61449.0
2018-10-23 12:00:00,109.02,109.5,109.01,109.45,135872.0,94.2401,94.655,94.2315,94.6118,135872.0
2018-10-23 12:30:00,109.5,109.58,109.43,109.5,50103.0,94.655,94.7242,94.5945,94.655,50103.0
2018-10-23 13:00:00,109.48,110.14,109.47,109.94,97749.0,94.6378,95.2083,94.6291,95.0354,97749.0
2018-10-23 13:30:00,109.96,110.08,109.56,109.59,192131.0,95.0527,95.1564,94.7069,94.7328,192131.0
2018-10-23 14:00:00,109.61,110.32,109.61,110.22,320704.0,94.7501,95.3639,94.7501,95.2774,320704.0
2018-10-23 14:30:00,110.2,110.68,110.2,110.58,127230.0,95.2601,95.6751,95.2601,95.5886,127230.0
2018-10-23 15:00:00,110.56,110.76,110.46,110.54,123745.0,95.5713,95.7442,95.4849,95.554,123745.0
2018-10-23 15:30:00,110.52,110.68,110.11,110.21,268674.0,95.5368,95.6751,95.1823,95.2688,268674.0
2018-10-24 09:30:00,110.11,110.18,109.82,109.82,140770.0,95.1823,95.2429,94.9317,94.9317,140770.0
2018-10-24 10:00:00,109.87,109.94,109.62,109.7,105175.0,94.9749,95.0354,94.7588,94.8279,105175.0
2018-10-24 10:30:00,109.67,109.86,109.29,109.3,63066.0,94.802,94.9662,94.4735,94.4822,63066.0
2018-10-24 11:00:00,109.3,109.33,108.76,109.02,181867.0,94.4822,94.5081,94.0154,94.2401,181867.0
2018-10-24 11:30:00,109.0,109.76,108.91,109.69,82064.0,94.2228,94.8798,94.145,94.8193,82064.0
2018-10-24 12:00:00,109.64,109.76,109.44,109.54,84526.0,94.7761,94.8798,94.6032,94.6896,84526.0
2018-10-24 12:30:00,109.57,109.6,109.14,109.35,51014.0,94.7156,94.7415,94.3438,94.5254,51014.0
2018-10-24 13:00:00,109.26,109.26,108.8,108.93,93465.0,94.4476,94.4476,94.0499,94.1623,93465.0
2018-10-24 13:30:00,108.97,109.17,108.74,108.93,173071.0,94.1969,94.3698,93.9981,94.1623,173071.0
2018-10-24 14:00:00,108.94,109.24,108.67,109.17,186532.0,94.171,94.4303,93.9376,94.3698,186532.0
2018-10-24 14:30:00,109.25,109.4,108.78,108.88,142423.0,94.4389,94.5686,94.0327,94.1191,142423.0
2018-10-24 15:00:00,108.81,108.81,108.11,108.12,202747.0,94.0586,94.0586,93.4535,93.4621,202747.0
2018-10-24 15:30:00,108.14,108.47,107.35,107.54,602482.0,93.4794,93.7647,92.7965,92.9608,602482.0
2018-10-25 09:30:00,108.09,108.26,107.65,108.17,239584.0,93.4362,93.5831,93.0558,93.5053,239584.0
2018-10-25 10:00:00,108.16,108.48,108.14,108.37,95057.0,93.4967,93.7733,93.4794,93.6782,95057.0
2018-10-25 10:30:00,108.37,108.6,108.35,108.36,98752.0,93.6782,93.8771,93.6609,93.6696,98752.0
2018-10-25 11:00:00,108.34,108.86,108.03,108.84,124098.0,93.6523,94.1018,93.3843,94.0845,124098.0
2018-10-25 11:30:00,108.89,108.89,108.51,108.58,77543.0,94.1277,94.1277,93.7993,93.8598,77543.0
2018-10-25 12:00:00,108.6,108.7,108.32,108.39,73826.0,93.8771,93.9635,93.635,93.6955,73826.0
2018-10-25 12:30:00,108.4,108.72,108.4,108.66,71238.0,93.7042,93.9808,93.7042,93.9289,71238.0
2018-10-25 13:00:00,108.71,108.75,108.35,108.63,53222.0,93.9721,94.0067,93.6609,93.903,53222.0
2018-10-25 13:30:00,108.64,108.89,108.63,108.63,48044.0,93.9116,94.1277,93.903,93.903,48044.0
2018-10-25 14:00:00,108.61,109.03,108.56,108.98,50419.0,93.8857,94.2488,93.8425,94.2055,50419.0
2018-10-25 14:30:00,108.98,109.33,108.98,109.15,73303.0,94.2055,94.5081,94.2055,94.3525,73303.0
2018-10-25 15:00:00,109.18,109.36,109.08,109.11,106525.0,94.3784,94.534,94.292,94.3179,106525.0
2018-10-25 15:30:00,109.14,109.23,108.39,108.64,261819.0,94.3438,94.4216,93.6955,93.9116,261819.0
2018-10-26 09:30:00,107.8,107.8,107.26,107.38,770937.0,93.1855,93.1855,92.7187,92.8224,770937.0
2018-10-26 10:00:00,107.35,107.36,106.54,107.0,266318.0,92.7965,92.8052,92.0963,92.494,266318.0
2018-10-26 10:30:00,106.99,106.99,106.27,106.29,297384.0,92.4853,92.4853,91.8629,91.8802,297384.0
2018-10-26 11:00:00,106.26,107.27,106.26,107.19,212886.0,91.8543,92.7274,91.8543,92.6582,212886.0
2018-10-26 11:30:00,107.2,107.64,107.05,107.23,192218.0,92.6669,93.0472,92.5372,92.6928,192218.0
2018-10-26 12:00:00,107.19,107.8,107.13,107.64,168946.0,92.6582,93.1855,92.6063,93.0472,168946.0
2018-10-26 12:30:00,107.72,108.12,107.63,107.85,149401.0,93.1164,93.4621,93.0386,93.2287,149401.0
2018-10-26 13:00:00,107.95,108.24,107.78,107.78,122031.0,93.3152,93.5659,93.1682,93.1682,122031.0
2018-10-26 13:30:00,107.76,107.93,107.4,107.91,77246.0,93.1509,93.2979,92.8397,93.2806,77246.0
2018-10-26 14:00:00,107.93,107.97,107.21,107.47,171161.0,93.2979,93.3325,92.6755,92.9002,171161.0
2018-10-26 14:30:00,107.43,107.76,106.71,106.79,157072.0,92.8657,93.1509,92.2433,92.3124,157072.0
2018-10-26 15:00:00,106.81,107.36,106.53,107.18,410388.0,92.3297,92.8052,92.0877,92.6496,410388.0
2018-10-26 15:30:00,107.16,107.77,106.78,107.14,685344.0,92.6323,93.1596,92.3038,92.615,685344.0
2018-10-29 09:30:00,108.25,108.69,108.25,108.67,94974.0,93.5745,93.9549,93.5745,93.9376,94974.0
2018-10-29 10:00:00,108.8,109.13,108.79,109.12,61672.0,94.0499,94.3352,94.0413,94.3266,61672.0
2018-10-29 10:30:00,109.18,109.19,108.68,109.05,53194.0,94.3784,94.3871,93.9462,94.266,53194.0
2018-10-29 11:00:00,109.04,109.08,108.57,108.83,178475.0,94.2574,94.292,93.8511,94.0759,178475.0
2018-10-29 11:30:00,108.82,109.07,108.58,108.58,35654.0,94.0672,94.2833,93.8598,93.8598,35654.0
2018-10-29 12:00:00,108.56,108.65,108.29,108.54,112600.0,93.8425,93.9203,93.6091,93.8252,112600.0
2018-10-29 12:30:00,108.54,108.77,108.34,108.5,30568.0,93.8252,94.024,93.6523,93.7906,30568.0
2018-10-29 13:00:00,108.47,108.84,108.46,108.53,52390.0,93.7647,94.0845,93.756,93.8165,52390.0
2018-10-29 13:30:00,108.54,108.88,108.54,108.64,54169.0,93.8252,94.1191,93.8252,93.9116,54169.0
2018-10-29 14:00:00,108.55,108.56,107.97,108.05,1431272.0,93.8338,93.8425,93.3325,93.4016,1431272.0
2018-10-29 14:30:00,108.01,108.22,107.69,107.73,209307.0,93.367,93.5486,93.0904,93.125,209307.0
2018-10-29 15:00:00,107.8,107.8,106.91,107.15,355440.0,93.1855,93.1855,92.4162,92.6236,355440.0
2018-10-29 15:30:00,107.1,107.48,106.21,107.47,458523.0,92.5804,92.9089,91.8111,92.9002,458523.0
2018-10-30 09:30:00,107.68,108.96,107.63,108.96,199582.0,93.0818,94.1882,93.0386,94.1882,199582.0
2018-10-30 10:00:00,108.86,108.92,108.45,108.47,193813.0,94.1018,94.1537,93.7474,93.7647,193813.0
2018-10-30 10:30:00,108.49,108.52,107.95,108.05,197791.0,93.782,93.8079,93.3152,93.4016,197791.0
2018-10-30 11:00:00,108.05,108.39,107.87,108.31,103016.0,93.4016,93.6955,93.246,93.6264,103016.0
2018-10-30 11:30:00,108.34,108.7,108.23,108.24,57305.0,93.6523,93.9635,93.5572,93.5659,57305.0
2018-10-30 12:00:00,108.26,108.5,108.2,108.36,91897.0,93.5831,93.7906,93.5313,93.6696,91897.0
2018-10-30 12:30:00,108.33,108.37,107.95,107.99,68289.0,93.6437,93.6782,93.3152,93.3498,68289.0
2018-10-30 13:00:00,107.92,108.25,107.9,107.96,75924.0,93.2892,93.5745,93.272,93.3238,75924.0
2018-10-30 13:30:00,107.92,108.42,107.8,108.4,55923.0,93.2892,93.7215,93.1855,93.7042,55923.0
2018-10-30 14:00:00,108.41,108.44,107.97,108.14,101213.0,93.7128,93.7387,93.3325,93.4794,101213.0
2018-10-30 14:30:00,108.12,108.77,108.02,108.71,107145.0,93.4621,94.024,93.3757,93.9721,107145.0
2018-10-30 15:00:00,108.7,109.1,108.38,109.0,156093.0,93.9635,94.3093,93.6869,94.2228,156093.0
2018-10-30 15:30:00,109.03,109.36,108.87,109.22,322294.0,94.2488,94.534,94.1105,94.413,322294.0
2018-10-31 09:30:00,109.99,109.99,109.54,109.89,99141.0,95.0786,95.0786,94.6896,94.9922,99141.0
2018-10-31 10:00:00,109.9,110.0,109.61,109.96,48718.0,95.0008,95.0873,94.7501,95.0527,48718.0
2018-10-31 10:30:00,109.97,110.24,109.94,110.01,65482.0,95.0613,95.2947,95.0354,95.0959,65482.0
2018-10-31 11:00:00,110.02,110.12,109.85,110.11,52741.0,95.1045,95.191,94.9576,95.1823,52741.0
2018-10-31 11:30:00,110.1,110.17,109.96,110.06,40245.0,95.1737,95.2342,95.0527,95.1391,40245.0
2018-10-31 12:00:00,110.08,110.08,109.73,109.95,31712.0,95.1564,95.1564,94.8539,95.044,31712.0
2018-10-31 12:30:00,109.93,110.27,109.85,110.27,42230.0,95.0267,95.3207,94.9576,95.3207,42230.0
2018-10-31 13:00:00,110.24,110.48,110.18,110.27,36513.0,95.2947,95.5022,95.2429,95.3207,36513.0
2018-10-31 13:30:00,110.28,110.46,110.15,110.35,72198.0,95.3293,95.4849,95.2169,95.3898,72198.0
2018-10-31 14:00:00,110.34,110.59,110.24,110.5,61924.0,95.3812,95.5973,95.2947,95.5195,61924.0
2018-10-31 14:30:00,110.5,110.6,110.38,110.53,112443.0,95.5195,95.6059,95.4157,95.5454,112443.0
2018-10-31 15:00:00,110.54,110.68,110.2,110.31,149517.0,95.554,95.6751,95.2601,95.3552,149517.0
2018-10-31 15:30:00,110.31,110.34,109.56,109.61,322839.0,95.3552,95.3812,94.7069,94.7501,322839.0
2018-11-01 09:30:00,110.0,110.23,109.91,110.03,50030.0,95.0873,95.2861,95.0095,95.1132,50030.0
2018-11-01 10:00:00,110.02,110.35,109.76,110.23,104852.0,95.1045,95.3898,94.8798,95.2861,104852.0
2018-11-01 10:30:00,110.29,110.51,110.24,110.48,47868.0,95.3379,95.5281,95.2947,95.5022,47868.0
2018-11-01 11:00:00,110.5,110.55,110.27,110.5,76984.0,95.5195,95.5627,95.3207,95.5195,76984.0
2018-11-01 11:30:00,110.51,110.51,110.24,110.24,23957.0,95.5281,95.5281,95.2947,95.2947,23957.0
2018-11-01 12:00:00,110.24,110.34,110.14,110.26,21418.0,95.2947,95.3812,95.2083,95.312,21418.0
2018-11-01 12:30:00,110.27,110.45,110.22,110.45,79329.0,95.3207,95.4762,95.2774,95.4762,79329.0
2018-11-01 13:00:00,110.45,110.45,110.22,110.41,34255.0,95.4762,95.4762,95.2774,95.4417,34255.0
2018-11-01 13:30:00,110.43,110.43,110.18,110.26,45763.0,95.459,95.459,95.2429,95.312,45763.0
2018-11-01 14:00:00,110.24,110.34,110.11,110.26,27960.0,95.2947,95.3812,95.1823,95.312,27960.0
2018-11-01 14:30:00,110.28,110.4,110.15,110.38,34970.0,95.3293,95.433,95.2169,95.4157,34970.0
2018-11-01 15:00:00,110.36,110.45,110.28,110.45,39064.0,95.3985,95.4762,95.3293,95.4762,39064.0
2018-11-01 15:30:00,110.42,110.61,110.31,110.53,159224.0,95.4503,95.6146,95.3552,95.5454,159224.0
2018-11-02 09:30:00,111.32,111.4,111.11,111.18,88474.0,96.2283,96.2975,96.0468,96.1073,88474.0
2018-11-02 10:00:00,111.21,111.34,110.92,110.92,84297.0,96.1332,96.2456,95.8825,95.8825,84297.0
2018-11-02 10:30:00,110.89,110.96,110.4,110.64,61934.0,95.8566,95.9171,95.433,95.6405,61934.0
2018-11-02 11:00:00,110.67,110.68,110.08,110.19,71365.0,95.6664,95.6751,95.1564,95.2515,71365.0
2018-11-02 11:30:00,110.22,110.34,109.9,110.13,113755.0,95.2774,95.3812,95.0008,95.1996,113755.0
2018-11-02 12:00:00,110.15,110.18,109.93,110.07,51144.0,95.2169,95.2429,95.0267,95.1478,51144.0
2018-11-02 12:30:00,110.07,110.07,109.38,109.52,68590.0,95.1478,95.1478,94.5513,94.6723,68590.0
2018-11-02 13:00:00,109.51,109.81,109.35,109.77,61801.0,94.6637,94.923,94.5254,94.8884,61801.0
2018-11-02 13:30:00,109.75,109.99,109.67,109.82,67355.0,94.8711,95.0786,94.802,94.9317,67355.0
2018-11-02 14:00:00,109.85,110.49,109.48,110.43,78688.0,94.9576,95.5108,94.6378,95.459,78688.0
2018-11-02 14:30:00,110.38,110.38,109.99,110.07,155731.0,95.4157,95.4157,95.0786,95.1478,155731.0
2018-11-02 15:00:00,110.09,110.35,109.88,110.19,121815.0,95.1651,95.3898,94.9835,95.2515,121815.0
2018-11-02 15:30:00,110.2,110.36,110.05,110.26,140274.0,95.2601,95.3985,95.1305,95.312,140274.0
2018-11-05 09:30:00,110.64,111.28,110.64,111.14,31488.0,95.6405,96.1937,95.6405,96.0727,31488.0
2018-11-05 10:00:00,111.07,111.2,110.86,111.16,29430.0,96.0122,96.1246,95.8307,96.09,29430.0
2018-11-05 10:30:00,111.17,111.5,111.17,111.47,68381.0,96.0986,96.3839,96.0986,96.358,68381.0
2018-11-05 11:00:00,111.45,111.53,111.36,111.36,29839.0,96.3407,96.4098,96.2629,96.2629,29839.0
2018-11-05 11:30:00,111.34,111.51,111.27,111.5,33251.0,96.2456,96.3925,96.1851,96.3839,33251.0
2018-11-05 12:00:00,111.48,111.51,111.36,111.42,47811.0,96.3666,96.3925,96.2629,96.3147,47811.0
2018-11-05 12:30:00,111.45,111.45,111.22,111.29,56640.0,96.3407,96.3407,96.1419,96.2024,56640.0
2018-11-05 13:00:00,111.3,111.4,111.26,111.39,14657.0,96.211,96.2975,96.1764,96.2888,14657.0
2018-11-05 13:30:00,111.38,111.56,111.38,111.53,24930.0,96.2802,96.4358,96.2802,96.4098,24930.0
2018-11-05 14:00:00,111.52,111.73,111.43,111.7,60173.0,96.4012,96.5827,96.3234,96.5568,60173.0
2018-11-05 14:30:00,111.69,111.83,111.6,111.75,40073.0,96.5481,96.6692,96.4703,96.6,40073.0
2018-11-05 15:00:00,111.78,111.82,111.39,111.55,94673.0,96.6259,96.6605,96.2888,96.4271,94673.0
2018-11-05 15:30:00,111.56,111.63,111.44,111.57,233196.0,96.4358,96.4963,96.332,96.4444,233196.0
2018-11-06 09:30:00,111.61,111.74,111.45,111.73,65348.0,96.479,96.5914,96.3407,96.5827,65348.0
2018-11-06 10:00:00,111.73,111.76,111.64,111.69,68343.0,96.5827,96.6087,96.5049,96.5481,68343.0
2018-11-06 10:30:00,111.66,111.94,111.57,111.92,22574.0,96.5222,96.7642,96.4444,96.747,22574.0
2018-11-06 11:00:00,111.96,112.02,111.81,111.87,24160.0,96.7815,96.8334,96.6519,96.7037,24160.0
2018-11-06 11:30:00,111.8,111.86,111.74,111.83,13635.0,96.6432,96.6951,96.5914,96.6692,13635.0
2018-11-06 12:00:00,111.83,111.93,111.77,111.89,20849.0,96.6692,96.7556,96.6173,96.721,20849.0
2018-11-06 12:30:00,111.9,112.06,111.88,112.0,23412.0,96.7297,96.868,96.7124,96.8161,23412.0
2018-11-06 13:00:00,112.01,112.06,111.98,112.0,19046.0,96.8248,96.868,96.7988,96.8161,19046.0
2018-11-06 13:30:00,112.0,112.17,111.97,112.15,38389.0,96.8161,96.9631,96.7902,96.9458,38389.0
2018-11-06 14:00:00,112.16,112.16,111.78,111.84,42442.0,96.9544,96.9544,96.6259,96.6778,42442.0
2018-11-06 14:30:00,111.8,111.95,111.78,111.85,72515.0,96.6432,96.7729,96.6259,96.6865,72515.0
2018-11-06 15:00:00,111.78,112.04,111.78,111.95,31021.0,96.6259,96.8507,96.6259,96.7729,31021.0
2018-11-06 15:30:00,111.96,112.3,111.82,112.25,117740.0,96.7815,97.0754,96.6605,97.0322,117740.0
2018-11-07 09:30:00,113.14,113.29,112.69,112.69,67633.0,97.8016,97.9312,97.4126,97.4126,67633.0
2018-11-07 10:00:00,112.67,112.72,112.37,112.71,53943.0,97.3953,97.4385,97.136,97.4299,53943.0
2018-11-07 10:30:00,112.73,112.98,112.66,112.8,42049.0,97.4471,97.6633,97.3866,97.5077,42049.0
2018-11-07 11:00:00,112.8,113.01,112.74,112.77,79371.0,97.5077,97.6892,97.4558,97.4817,79371.0
2018-11-07 11:30:00,112.77,113.09,112.77,113.09,21611.0,97.4817,97.7583,97.4817,97.7583,21611.0
2018-11-07 12:00:00,113.11,113.21,113.1,113.11,76680.0,97.7756,97.8621,97.767,97.7756,76680.0
2018-11-07 12:30:00,113.11,113.26,113.06,113.26,27342.0,97.7756,97.9053,97.7324,97.9053,27342.0
2018-11-07 13:00:00,113.25,113.33,113.22,113.31,30508.0,97.8967,97.9658,97.8707,97.9485,30508.0
2018-11-07 13:30:00,113.32,113.34,113.08,113.14,119801.0,97.9572,97.9745,97.7497,97.8016,119801.0
2018-11-07 14:00:00,113.17,113.51,113.13,113.48,90499.0,97.8275,98.1214,97.7929,98.0955,90499.0
2018-11-07 14:30:00,113.48,113.64,113.45,113.58,83435.0,98.0955,98.2338,98.0695,98.1819,83435.0
2018-11-07 15:00:00,113.59,113.81,113.57,113.8,144838.0,98.1906,98.3807,98.1733,98.3721,144838.0
2018-11-07 15:30:00,113.8,113.91,113.65,113.84,225106.0,98.3721,98.4672,98.2424,98.4067,225106.0
2018-11-08 09:30:00,113.57,114.07,113.49,113.91,55307.0,98.1733,98.6055,98.1041,98.4672,55307.0
2018-11-08 10:00:00,113.85,113.91,113.62,113.7,29442.0,98.4153,98.4672,98.2165,98.2856,29442.0
2018-11-08 10:30:00,113.68,113.86,113.66,113.85,48107.0,98.2684,98.424,98.2511,98.4153,48107.0
2018-11-08 11:00:00,113.84,113.95,113.8,113.86,37525.0,98.4067,98.5018,98.3721,98.424,37525.0
2018-11-08 11:30:00,113.86,114.01,113.86,113.96,40475.0,98.424,98.5536,98.424,98.5104,40475.0
2018-11-08 12:00:00,113.98,114.09,113.94,113.97,38564.0,98.5277,98.6228,98.4931,98.519,38564.0
2018-11-08 12:30:00,113.95,114.04,113.87,113.88,38622.0,98.5018,98.5796,98.4326,98.4412,38622.0
2018-11-08 13:00:00,113.86,113.93,113.73,113.76,44040.0,98.424,98.4845,98.3116,98.3375,44040.0
2018-11-08 13:30:00,113.74,113.81,113.69,113.79,34212.0,98.3202,98.3807,98.277,98.3634,34212.0
2018-11-08 14:00:00,113.77,113.86,113.5,113.51,160327.0,98.3462,98.424,98.1128,98.1214,160327.0
2018-11-08 14:30:00,113.49,113.52,113.24,113.46,46354.0,98.1041,98.13,97.888,98.0782,46354.0
2018-11-08 15:00:00,113.43,113.62,113.31,113.44,73027.0,98.0522,98.2165,97.9485,98.0609,73027.0
2018-11-08 15:30:00,113.43,113.65,113.31,113.65,134986.0,98.0522,98.2424,97.9485,98.2424,134986.0
2018-11-09 09:30:00,113.19,113.4,112.91,113.0,40531.0,97.8448,98.0263,97.6027,97.6805,40531.0
2018-11-09 10:00:00,113.03,113.12,112.77,113.08,99008.0,97.7065,97.7843,97.4817,97.7497,99008.0
2018-11-09 10:30:00,113.08,113.17,112.86,112.94,48381.0,97.7497,97.8275,97.5595,97.6287,48381.0
2018-11-09 11:00:00,113.0,113.15,112.8,113.01,37934.0,97.6805,97.8102,97.5077,97.6892,37934.0
2018-11-09 11:30:00,113.14,113.19,112.65,112.71,39713.0,97.8016,97.8448,97.378,97.4299,39713.0
2018-11-09 12:00:00,112.7,112.85,112.58,112.71,22397.0,97.4212,97.5509,97.3175,97.4299,22397.0
2018-11-09 12:30:00,112.71,112.92,112.7,112.78,87897.0,97.4299,97.6114,97.4212,97.4904,87897.0
2018-11-09 13:00:00,112.77,112.82,112.67,112.73,16180.0,97.4817,97.5249,97.3953,97.4471,16180.0
2018-11-09 13:30:00,112.74,112.74,112.53,112.62,33208.0,97.4558,97.4558,97.2743,97.3521,33208.0
2018-11-09 14:00:00,112.63,112.77,112.38,112.48,50695.0,97.3607,97.4817,97.1446,97.231,50695.0
2018-11-09 14:30:00,112.43,113.06,112.43,112.92,86199.0,97.1878,97.7324,97.1878,97.6114,86199.0
2018-11-09 15:00:00,112.91,113.26,112.83,113.14,44859.0,97.6027,97.9053,97.5336,97.8016,44859.0
2018-11-09 15:30:00,113.16,113.37,112.93,112.94,158935.0,97.8189,98.0004,97.62,97.6287,158935.0
2018-11-12 09:30:00,112.94,113.07,112.49,112.5,101121.0,97.6287,97.7411,97.2397,97.2483,101121.0
2018-11-12 10:00:00,112.4,112.69,112.38,112.68,31060.0,97.1619,97.4126,97.1446,97.4039,31060.0
2018-11-12 10:30:00,112.66,112.68,112.32,112.37,36035.0,97.3866,97.4039,97.0927,97.136,36035.0
2018-11-12 11:00:00,112.33,112.43,112.0,112.0,25224.0,97.1014,97.1878,96.8161,96.8161,25224.0
2018-11-12 11:30:00,111.96,112.14,111.87,112.13,31983.0,96.7815,96.9371,96.7037,96.9285,31983.0
2018-11-12 12:00:00,112.1,112.26,112.09,112.13,18712.0,96.9026,97.0409,96.8939,96.9285,18712.0
2018-11-12 12:30:00,112.12,112.19,112.02,112.02,25791.0,96.9198,96.9804,96.8334,96.8334,25791.0
2018-11-12 13:00:00,112.01,112.04,111.83,111.97,15419.0,96.8248,96.8507,96.6692,96.7902,15419.0
2018-11-12 13:30:00,111.95,112.22,111.79,112.06,21344.0,96.7729,97.0063,96.6346,96.868,21344.0
2018-11-12 14:00:00,112.07,112.39,112.05,112.13,39439.0,96.8766,97.1532,96.8593,96.9285,39439.0
2018-11-12 14:30:00,112.17,112.32,111.94,111.94,56223.0,96.9631,97.0927,96.7642,96.7642,56223.0
2018-11-12 15:00:00,111.94,112.11,111.68,111.98,109482.0,96.7642,96.9112,96.5395,96.7988,109482.0
2018-11-12 15:30:00,111.98,111.98,111.21,111.44,312622.0,96.7988,96.7988,96.1332,96.332,312622.0
2018-11-13 09:30:00,111.68,112.03,111.61,111.91,123351.0,96.5395,96.842,96.479,96.7383,123351.0
2018-11-13 10:00:00,111.92,111.97,111.3,111.3,77784.0,96.747,96.7902,96.211,96.211,77784.0
2018-11-13 10:30:00,111.29,111.7,111.24,111.69,74651.0,96.2024,96.5568,96.1591,96.5481,74651.0
2018-11-13 11:00:00,111.72,112.31,111.62,112.17,65409.0,96.5741,97.0841,96.4876,96.9631,65409.0
2018-11-13 11:30:00,112.12,112.18,111.93,112.12,44196.0,96.9198,96.9717,96.7556,96.9198,44196.0
2018-11-13 12:00:00,112.23,112.26,111.96,112.08,37797.0,97.0149,97.0409,96.7815,96.8853,37797.0
2018-11-13 12:30:00,112.05,112.1,111.65,111.72,74141.0,96.8593,96.9026,96.5136,96.5741,74141.0
2018-11-13 13:00:00,111.71,111.8,111.41,111.52,42155.0,96.5654,96.6432,96.3061,96.4012,42155.0
2018-11-13 13:30:00,111.52,111.82,111.51,111.6,32278.0,96.4012,96.6605,96.3925,96.4703,32278.0
2018-11-13 14:00:00,111.64,111.66,111.03,111.26,62667.0,96.5049,96.5222,95.9776,96.1764,62667.0
2018-11-13 14:30:00,111.27,111.46,111.04,111.27,49954.0,96.1851,96.3493,95.9863,96.1851,49954.0
2018-11-13 15:00:00,111.25,111.5,111.01,111.19,112252.0,96.1678,96.3839,95.9603,96.1159,112252.0
2018-11-13 15:30:00,111.16,111.46,110.93,111.25,188186.0,96.09,96.3493,95.8912,96.1678,188186.0
2018-11-14 09:30:00,111.96,112.12,111.88,112.12,79543.0,96.7815,96.9198,96.7124,96.9198,79543.0
2018-11-14 10:00:00,112.13,112.16,111.66,111.68,55373.0,96.9285,96.9544,96.5222,96.5395,55373.0
2018-11-14 10:30:00,111.69,111.75,111.34,111.43,62341.0,96.5481,96.6,96.2456,96.3234,62341.0
2018-11-14 11:00:00,111.42,111.42,110.93,110.99,33034.0,96.3147,96.3147,95.8912,95.943,33034.0
2018-11-14 11:30:00,110.97,111.0,110.58,110.94,51952.0,95.9258,95.9517,95.5886,95.8998,51952.0
2018-11-14 12:00:00,110.98,111.07,110.63,111.07,35400.0,95.9344,96.0122,95.6318,96.0122,35400.0
2018-11-14 12:30:00,111.02,111.03,110.48,110.52,116341.0,95.969,95.9776,95.5022,95.5368,116341.0
2018-11-14 13:00:00,110.49,110.67,110.28,110.47,138342.0,95.5108,95.6664,95.3293,95.4935,138342.0
2018-11-14 13:30:00,110.45,110.5,109.94,110.14,67831.0,95.4762,95.5195,95.0354,95.2083,67831.0
2018-11-14 14:00:00,110.14,110.58,109.77,110.26,104914.0,95.2083,95.5886,94.8884,95.312,104914.0
2018-11-14 14:30:00,110.24,110.91,110.17,110.87,111363.0,95.2947,95.8739,95.2342,95.8393,111363.0
2018-11-14 15:00:00,110.85,111.15,110.81,110.95,121161.0,95.822,96.0813,95.7874,95.9085,121161.0
2018-11-14 15:30:00,110.94,111.02,110.29,110.52,213593.0,95.8998,95.969,95.3379,95.5368,213593.0
2018-11-15 09:30:00,110.02,110.21,109.31,109.93,139907.0,95.1045,95.2688,94.4908,95.0267,139907.0
2018-11-15 10:00:00,109.84,110.04,109.73,109.86,86251.0,94.9489,95.1218,94.8539,94.9662,86251.0
2018-11-15 10:30:00,109.78,109.92,109.37,109.86,90262.0,94.8971,95.0181,94.5427,94.9662,90262.0
2018-11-15 11:00:00,109.88,110.41,109.77,110.28,77873.0,94.9835,95.4417,94.8884,95.3293,77873.0
2018-11-15 11:30:00,110.29,110.68,110.28,110.57,79013.0,95.3379,95.6751,95.3293,95.58,79013.0
2018-11-15 12:00:00,110.64,110.74,110.36,110.63,79722.0,95.6405,95.7269,95.3985,95.6318,79722.0
2018-11-15 12:30:00,110.6,110.66,110.17,110.23,381295.0,95.6059,95.6578,95.2342,95.2861,381295.0
2018-11-15 13:00:00,110.29,111.02,109.96,110.95,162496.0,95.3379,95.969,95.0527,95.9085,162496.0
2018-11-15 13:30:00,111.06,111.25,110.84,111.17,125156.0,96.0036,96.1678,95.8134,96.0986,125156.0
2018-11-15 14:00:00,111.2,111.33,110.93,111.29,79831.0,96.1246,96.2369,95.8912,96.2024,79831.0
2018-11-15 14:30:00,111.28,111.47,111.05,111.11,81711.0,96.1937,96.358,95.9949,96.0468,81711.0
2018-11-15 15:00:00,111.13,111.32,110.63,110.89,686784.0,96.0641,96.2283,95.6318,95.8566,686784.0
2018-11-15 15:30:00,110.94,111.36,110.9,111.36,213234.0,95.8998,96.2629,95.8652,96.2629,213234.0
2018-11-16 09:30:00,111.14,111.44,111.04,111.36,125074.0,96.0727,96.332,95.9863,96.2629,125074.0
2018-11-16 10:00:00,111.31,111.53,111.25,111.38,36030.0,96.2197,96.4098,96.1678,96.2802,36030.0
2018-11-16 10:30:00,111.39,111.82,111.39,111.67,33614.0,96.2888,96.6605,96.2888,96.5309,33614.0
2018-11-16 11:00:00,111.71,111.72,111.47,111.49,29286.0,96.5654,96.5741,96.358,96.3753,29286.0
2018-11-16 11:30:00,111.47,111.54,111.36,111.43,47163.0,96.358,96.4185,96.2629,96.3234,47163.0
2018-11-16 12:00:00,111.44,111.58,111.29,111.29,41204.0,96.332,96.4531,96.2024,96.2024,41204.0
2018-11-16 12:30:00,111.28,112.19,111.26,111.92,83676.0,96.1937,96.9804,96.1764,96.747,83676.0
2018-11-16 13:00:00,111.96,112.01,111.63,111.65,37412.0,96.7815,96.8248,96.4963,96.5136,37412.0
2018-11-16 13:30:00,111.66,111.67,111.43,111.59,37045.0,96.5222,96.5309,96.3234,96.4617,37045.0
2018-11-16 14:00:00,111.65,111.83,111.54,111.82,34768.0,96.5136,96.6692,96.4185,96.6605,34768.0
2018-11-16 14:30:00,111.86,111.9,111.78,111.83,19811.0,96.6951,96.7297,96.6259,96.6692,19811.0
2018-11-16 15:00:00,111.9,112.06,111.81,111.99,56596.0,96.7297,96.868,96.6519,96.8075,56596.0
2018-11-16 15:30:00,111.98,112.06,111.73,111.87,154354.0,96.7988,96.868,96.5827,96.7037,154354.0
2018-11-19 09:30:00,111.72,112.12,111.65,111.94,83261.0,96.5741,96.9198,96.5136,96.7642,83261.0
2018-11-19 10:00:00,111.99,111.99,111.6,111.76,102429.0,96.8075,96.8075,96.4703,96.6087,102429.0
2018-11-19 10:30:00,111.72,111.97,111.5,111.89,60493.0,96.5741,96.7902,96.3839,96.721,60493.0
2018-11-19 11:00:00,111.93,111.95,111.64,111.67,35238.0,96.7556,96.7729,96.5049,96.5309,35238.0
2018-11-19 11:30:00,111.63,111.67,111.08,111.21,78620.0,96.4963,96.5309,96.0208,96.1332,78620.0
2018-11-19 12:00:00,111.24,111.25,110.85,111.07,64038.0,96.1591,96.1678,95.822,96.0122,64038.0
2018-11-19 12:30:00,111.07,111.38,110.89,111.36,60721.0,96.0122,96.2802,95.8566,96.2629,60721.0
2018-11-19 13:00:00,111.37,111.39,111.04,111.09,71357.0,96.2715,96.2888,95.9863,96.0295,71357.0
2018-11-19 13:30:00,111.1,111.37,110.92,111.05,31637.0,96.0381,96.2715,95.8825,95.9949,31637.0
2018-11-19 14:00:00,111.04,111.11,110.79,111.08,56393.0,95.9863,96.0468,95.7702,96.0208,56393.0
2018-11-19 14:30:00,111.04,111.41,110.88,111.36,63054.0,95.9863,96.3061,95.848,96.2629,63054.0
2018-11-19 15:00:00,111.33,111.65,111.19,111.44,116594.0,96.2369,96.5136,96.1159,96.332,116594.0
2018-11-19 15:30:00,111.46,111.5,111.02,111.34,304854.0,96.3493,96.3839,95.969,96.2456,304854.0
2018-11-20 09:30:00,110.34,110.54,109.52,109.66,157505.0,95.3812,95.554,94.6723,94.7933,157505.0
2018-11-20 10:00:00,109.59,109.72,109.3,109.64,190135.0,94.7328,94.8452,94.4822,94.7761,190135.0
2018-11-20 10:30:00,109.69,110.08,109.55,110.01,106462.0,94.8193,95.1564,94.6983,95.0959,106462.0
2018-11-20 11:00:00,110.0,110.04,109.53,109.57,73122.0,95.0873,95.1218,94.681,94.7156,73122.0
2018-11-20 11:30:00,109.54,109.92,109.35,109.8,224564.0,94.6896,95.0181,94.5254,94.9144,224564.0
2018-11-20 12:00:00,109.88,110.09,109.5,109.71,62198.0,94.9835,95.1651,94.655,94.8366,62198.0
2018-11-20 12:30:00,109.71,109.8,109.39,109.39,35663.0,94.8366,94.9144,94.56,94.56,35663.0
2018-11-20 13:00:00,109.4,109.44,109.09,109.22,44583.0,94.5686,94.6032,94.3006,94.413,44583.0
2018-11-20 13:30:00,109.21,109.42,109.15,109.21,75990.0,94.4044,94.5859,94.3525,94.4044,75990.0
2018-11-20 14:00:00,109.18,109.36,108.95,109.11,180033.0,94.3784,94.534,94.1796,94.3179,180033.0
2018-11-20 14:30:00,109.12,109.51,108.99,109.09,117442.0,94.3266,94.6637,94.2142,94.3006,117442.0
2018-11-20 15:00:00,109.07,109.4,108.71,109.3,215036.0,94.2833,94.5686,93.9721,94.4822,215036.0
2018-11-20 15:30:00,109.3,109.41,108.96,109.04,358160.0,94.4822,94.5772,94.1882,94.2574,358160.0
2018-11-21 09:30:00,109.45,109.66,109.27,109.63,408163.0,94.6118,94.7933,94.4562,94.7674,408163.0
2018-11-21 10:00:00,109.67,109.89,109.59,109.89,123537.0,94.802,94.9922,94.7328,94.9922,123537.0
2018-11-21 10:30:00,109.85,109.88,109.6,109.73,87500.0,94.9576,94.9835,94.7415,94.8539,87500.0
2018-11-21 11:00:00,109.7,110.02,109.63,109.94,71495.0,94.8279,95.1045,94.7674,95.0354,71495.0
2018-11-21 11:30:00,109.95,110.09,109.95,110.06,48391.0,95.044,95.1651,95.044,95.1391,48391.0
2018-11-21 12:00:00,110.05,110.1,109.85,109.89,37773.0,95.1305,95.1737,94.9576,94.9922,37773.0
2018-11-21 12:30:00,109.91,109.98,109.86,109.93,18760.0,95.0095,95.07,94.9662,95.0267,18760.0
2018-11-21 13:00:00,109.95,110.0,109.81,109.88,31787.0,95.044,95.0873,94.923,94.9835,31787.0
2018-11-21 13:30:00,109.89,109.97,109.81,109.83,84577.0,94.9922,95.0613,94.923,94.9403,84577.0
2018-11-21 14:00:00,109.82,109.86,109.71,109.82,21545.0,94.9317,94.9662,94.8366,94.9317,21545.0
2018-11-21 14:30:00,109.84,109.87,109.74,109.77,28383.0,94.9489,94.9749,94.8625,94.8884,28383.0
2018-11-21 15:00:00,109.78,109.91,109.59,109.59,68768.0,94.8971,95.0095,94.7328,94.7328,68768.0
2018-11-21 15:30:00,109.58,109.59,109.26,109.29,150080.0,94.7242,94.7328,94.4476,94.4735,150080.0
2018-11-23 09:30:00,108.52,108.59,108.29,108.52,39726.0,93.8079,93.8684,93.6091,93.8079,39726.0
2018-11-23 10:00:00,108.52,108.68,108.29,108.33,29421.0,93.8079,93.9462,93.6091,93.6437,29421.0
2018-11-23 10:30:00,108.37,108.77,108.34,108.67,24590.0,93.6782,94.024,93.6523,93.9376,24590.0
2018-11-23 11:00:00,108.69,108.99,108.69,108.92,28676.0,93.9549,94.2142,93.9549,94.1537,28676.0
2018-11-23 11:30:00,108.92,108.98,108.65,108.66,46313.0,94.1537,94.2055,93.9203,93.9289,46313.0
2018-11-23 12:00:00,108.64,108.81,108.58,108.77,24767.0,93.9116,94.0586,93.8598,94.024,24767.0
2018-11-23 12:30:00,108.74,108.92,108.48,108.48,274197.0,93.9981,94.1537,93.7733,93.7733,274197.0
2018-11-26 09:30:00,109.27,109.91,109.27,109.91,103046.0,94.4562,95.0095,94.4562,95.0095,103046.0
2018-11-26 10:00:00,109.92,110.04,109.75,109.83,40053.0,95.0181,95.1218,94.8711,94.9403,40053.0
2018-11-26 10:30:00,109.79,109.94,109.66,109.92,96905.0,94.9057,95.0354,94.7933,95.0181,96905.0
2018-11-26 11:00:00,109.94,109.95,109.73,109.73,38626.0,95.0354,95.044,94.8539,94.8539,38626.0
2018-11-26 11:30:00,109.75,109.75,109.5,109.68,25383.0,94.8711,94.8711,94.655,94.8106,25383.0
2018-11-26 12:00:00,109.7,109.83,109.53,109.56,39052.0,94.8279,94.9403,94.681,94.7069,39052.0
2018-11-26 12:30:00,109.57,109.57,109.32,109.44,23542.0,94.7156,94.7156,94.4994,94.6032,23542.0
2018-11-26 13:00:00,109.44,109.58,109.33,109.51,23903.0,94.6032,94.7242,94.5081,94.6637,23903.0
2018-11-26 13:30:00,109.5,109.68,109.46,109.68,23617.0,94.655,94.8106,94.6205,94.8106,23617.0
2018-11-26 14:00:00,109.68,109.84,109.62,109.78,131995.0,94.8106,94.9489,94.7588,94.8971,131995.0
2018-11-26 14:30:00,109.81,109.93,109.71,109.86,72403.0,94.923,95.0267,94.8366,94.9662,72403.0
2018-11-26 15:00:00,109.88,109.9,109.73,109.77,62138.0,94.9835,95.0008,94.8539,94.8884,62138.0
2018-11-26 15:30:00,109.75,109.92,109.75,109.88,174771.0,94.8711,95.0181,94.8711,94.9835,174771.0
2018-11-27 09:30:00,109.54,109.73,109.38,109.54,48039.0,94.6896,94.8539,94.5513,94.6896,48039.0
2018-11-27 10:00:00,109.48,109.94,109.42,109.77,101173.0,94.6378,95.0354,94.5859,94.8884,101173.0
2018-11-27 10:30:00,109.75,110.03,109.55,109.89,51382.0,94.8711,95.1132,94.6983,94.9922,51382.0
2018-11-27 11:00:00,109.84,110.05,109.71,109.82,40385.0,94.9489,95.1305,94.8366,94.9317,40385.0
2018-11-27 11:30:00,109.82,110.0,109.67,109.94,67563.0,94.9317,95.0873,94.802,95.0354,67563.0
2018-11-27 12:00:00,109.94,109.94,109.53,109.56,113841.0,95.0354,95.0354,94.681,94.7069,113841.0
2018-11-27 12:30:00,109.53,109.81,109.5,109.67,39946.0,94.681,94.923,94.655,94.802,39946.0
2018-11-27 13:00:00,109.68,109.97,109.61,109.79,109299.0,94.8106,95.0613,94.7501,94.9057,109299.0
2018-11-27 13:30:00,109.77,109.95,109.77,109.95,58980.0,94.8884,95.044,94.8884,95.044,58980.0
2018-11-27 14:00:00,109.94,110.05,109.91,110.0,92032.0,95.0354,95.1305,95.0095,95.0873,92032.0
2018-11-27 14:30:00,110.01,110.17,110.0,110.07,69120.0,95.0959,95.2342,95.0873,95.1478,69120.0
2018-11-27 15:00:00,110.08,110.15,109.99,110.09,59455.0,95.1564,95.2169,95.0786,95.1651,59455.0
2018-11-27 15:30:00,110.11,110.28,110.0,110.26,246690.0,95.1823,95.3293,95.0873,95.312,246690.0
2018-11-28 09:30:00,110.51,110.62,110.26,110.29,111116.0,95.5281,95.6232,95.312,95.3379,111116.0
2018-11-28 10:00:00,110.28,110.37,109.97,110.02,40546.0,95.3293,95.4071,95.0613,95.1045,40546.0
2018-11-28 10:30:00,110.02,110.26,109.93,110.22,52289.0,95.1045,95.312,95.0267,95.2774,52289.0
2018-11-28 11:00:00,110.21,110.51,110.2,110.48,36549.0,95.2688,95.5281,95.2601,95.5022,36549.0
2018-11-28 11:30:00,110.51,110.61,110.38,110.53,130287.0,95.5281,95.6146,95.4157,95.5454,130287.0
2018-11-28 12:00:00,110.58,111.61,110.58,111.41,233220.0,95.5886,96.479,95.5886,96.3061,233220.0
2018-11-28 12:30:00,111.41,111.51,111.22,111.38,141823.0,96.3061,96.3925,96.1419,96.2802,141823.0
2018-11-28 13:00:00,111.37,111.44,111.21,111.38,38447.0,96.2715,96.332,96.1332,96.2802,38447.0
2018-11-28 13:30:00,111.4,111.65,111.39,111.59,68840.0,96.2975,96.5136,96.2888,96.4617,68840.0
2018-11-28 14:00:00,111.58,111.68,111.47,111.5,113982.0,96.4531,96.5395,96.358,96.3839,113982.0
2018-11-28 14:30:00,111.52,111.54,111.32,111.34,55442.0,96.4012,96.4185,96.2283,96.2456,55442.0
2018-11-28 15:00:00,111.3,111.61,111.26,111.61,97786.0,96.211,96.479,96.1764,96.479,97786.0
2018-11-28 15:30:00,111.59,111.95,111.5,111.93,142495.0,96.4617,96.7729,96.3839,96.7556,142495.0
2018-11-29 09:30:00,111.61,111.79,111.56,111.56,35919.0,96.479,96.6346,96.4358,96.4358,35919.0
2018-11-29 10:00:00,111.54,111.67,111.46,111.46,62948.0,96.4185,96.5309,96.3493,96.3493,62948.0
2018-11-29 10:30:00,111.47,111.79,111.27,111.44,88309.0,96.358,96.6346,96.1851,96.332,88309.0
2018-11-29 11:00:00,111.42,111.62,111.27,111.62,137959.0,96.3147,96.4876,96.1851,96.4876,137959.0
2018-11-29 11:30:00,111.63,111.74,111.5,111.72,82078.0,96.4963,96.5914,96.3839,96.5741,82078.0
2018-11-29 12:00:00,111.71,111.76,111.62,111.74,27672.0,96.5654,96.6087,96.4876,96.5914,27672.0
2018-11-29 12:30:00,111.75,111.91,111.74,111.87,42955.0,96.6,96.7383,96.5914,96.7037,42955.0
2018-11-29 13:00:00,111.84,111.9,111.76,111.82,28207.0,96.6778,96.7297,96.6087,96.6605,28207.0
2018-11-29 13:30:00,111.84,111.97,111.8,111.89,39295.0,96.6778,96.7902,96.6432,96.721,39295.0
2018-11-29 14:00:00,111.87,112.14,111.79,112.09,89604.0,96.7037,96.9371,96.6346,96.8939,89604.0
2018-11-29 14:30:00,112.07,112.35,112.07,112.33,73983.0,96.8766,97.1187,96.8766,97.1014,73983.0
2018-11-29 15:00:00,112.34,112.36,112.08,112.16,93648.0,97.11,97.1273,96.8853,96.9544,93648.0
2018-11-29 15:30:00,112.14,112.14,111.71,111.77,309187.0,96.9371,96.9371,96.5654,96.6173,309187.0
2018-11-30 09:30:00,111.61,111.82,111.6,111.81,118720.0,96.479,96.6605,96.4703,96.6519,118720.0
2018-11-30 10:00:00,111.8,111.87,111.76,111.78,38455.0,96.6432,96.7037,96.6087,96.6259,38455.0
2018-11-30 10:30:00,111.79,112.01,111.78,111.87,69164.0,96.6346,96.8248,96.6259,96.7037,69164.0
2018-11-30 11:00:00,111.9,111.9,111.62,111.69,30332.0,96.7297,96.7297,96.4876,96.5481,30332.0
2018-11-30 11:30:00,111.68,111.97,111.58,111.9,43249.0,96.5395,96.7902,96.4531,96.7297,43249.0
2018-11-30 12:00:00,111.89,111.93,111.79,111.79,25905.0,96.721,96.7556,96.6346,96.6346,25905.0
2018-11-30 12:30:00,111.81,111.87,111.75,111.76,52475.0,96.6519,96.7037,96.6,96.6087,52475.0
2018-11-30 13:00:00,111.77,111.89,111.72,111.89,20910.0,96.6173,96.721,96.5741,96.721,20910.0
2018-11-30 13:30:00,111.88,112.24,111.86,112.19,98066.0,96.7124,97.0236,96.6951,96.9804,98066.0
2018-11-30 14:00:00,112.19,112.26,112.14,112.23,64098.0,96.9804,97.0409,96.9371,97.0149,64098.0
2018-11-30 14:30:00,112.23,112.33,112.18,112.23,77088.0,97.0149,97.1014,96.9717,97.0149,77088.0
2018-11-30 15:00:00,112.25,112.49,112.23,112.43,128072.0,97.0322,97.2397,97.0149,97.1878,128072.0
2018-11-30 15:30:00,112.42,112.58,112.28,112.41,327948.0,97.1792,97.3175,97.0582,97.1705,327948.0
2018-12-03 09:30:00,113.76,113.78,113.22,113.26,143363.0,98.3375,98.3548,97.8707,97.9053,143363.0
2018-12-03 10:00:00,113.35,113.38,113.07,113.35,71600.0,97.9831,98.009,97.7411,97.9831,71600.0
2018-12-03 10:30:00,113.36,113.41,112.89,112.94,126761.0,97.9917,98.035,97.5855,97.6287,126761.0
2018-12-03 11:00:00,112.95,113.04,112.77,112.88,124372.0,97.6373,97.7151,97.4817,97.5768,124372.0
2018-12-03 11:30:00,112.88,112.94,112.55,112.71,77811.0,97.5768,97.6287,97.2916,97.4299,77811.0
2018-12-03 12:00:00,112.73,113.11,112.73,113.11,48802.0,97.4471,97.7756,97.4471,97.7756,48802.0
2018-12-03 12:30:00,113.14,113.27,113.01,113.07,37721.0,97.8016,97.9139,97.6892,97.7411,37721.0
2018-12-03 13:00:00,113.07,113.36,113.07,113.32,123452.0,97.7411,97.9917,97.7411,97.9572,123452.0
2018-12-03 13:30:00,113.32,113.32,112.97,113.03,122629.0,97.9572,97.9572,97.6546,97.7065,122629.0
2018-12-03 14:00:00,113.06,113.25,112.8,113.2,120040.0,97.7324,97.8967,97.5077,97.8534,120040.0
2018-12-03 14:30:00,113.21,113.24,113.03,113.11,121629.0,97.8621,97.888,97.7065,97.7756,121629.0
2018-12-03 15:00:00,113.12,113.44,113.01,113.35,230179.0,97.7843,98.0609,97.6892,97.9831,230179.0
2018-12-03 15:30:00,113.35,113.44,113.1,113.35,294516.0,97.9831,98.0609,97.767,97.9831,294516.0
2018-12-04 09:30:00,113.19,113.35,112.67,112.78,187682.0,97.8448,97.9831,97.3953,97.4904,187682.0
2018-12-04 10:00:00,112.78,112.81,112.35,112.51,217294.0,97.4904,97.5163,97.1187,97.257,217294.0
2018-12-04 10:30:00,112.51,112.65,112.4,112.46,48172.0,97.257,97.378,97.1619,97.2138,48172.0
2018-12-04 11:00:00,112.38,112.62,112.3,112.47,59296.0,97.1446,97.3521,97.0754,97.2224,59296.0
2018-12-04 11:30:00,112.46,112.56,112.21,112.24,54262.0,97.2138,97.3002,96.9976,97.0236,54262.0
2018-12-04 12:00:00,112.18,112.2,111.15,111.17,188250.0,96.9717,96.989,96.0813,96.0986,188250.0
2018-12-04 12:30:00,111.1,111.28,110.82,110.99,118049.0,96.0381,96.1937,95.7961,95.943,118049.0
2018-12-04 13:00:00,110.97,111.05,110.3,110.45,91347.0,95.9258,95.9949,95.3466,95.4762,91347.0
2018-12-04 13:30:00,110.4,110.9,110.09,110.77,163964.0,95.433,95.8652,95.1651,95.7529,163964.0
2018-12-04 14:00:00,110.76,110.96,110.54,110.58,102354.0,95.7442,95.9171,95.554,95.5886,102354.0
2018-12-04 14:30:00,110.6,111.13,110.6,110.8,190227.0,95.6059,96.0641,95.6059,95.7788,190227.0
2018-12-04 15:00:00,110.84,110.84,110.16,110.2,134889.0,95.8134,95.8134,95.2256,95.2601,134889.0
2018-12-04 15:30:00,110.16,110.52,109.94,110.12,369347.0,95.2256,95.5368,95.0354,95.191,369347.0
2018-12-06 09:30:00,108.74,108.77,107.83,107.94,207171.0,93.9981,94.024,93.2114,93.3065,207171.0
2018-12-06 10:00:00,107.94,108.26,107.84,108.06,172958.0,93.3065,93.5831,93.2201,93.4103,172958.0
2018-12-06 10:30:00,108.15,108.15,107.44,107.54,134786.0,93.4881,93.4881,92.8743,92.9608,134786.0
2018-12-06 11:00:00,107.53,107.63,106.79,106.9,158170.0,92.9521,93.0386,92.3124,92.4075,158170.0
2018-12-06 11:30:00,106.89,107.66,106.88,107.48,156000.0,92.3989,93.0645,92.3902,92.9089,156000.0
2018-12-06 12:00:00,107.45,108.0,107.35,107.99,98066.0,92.883,93.3584,92.7965,93.3498,98066.0
2018-12-06 12:30:00,107.96,108.21,107.79,108.03,233604.0,93.3238,93.5399,93.1769,93.3843,233604.0
2018-12-06 13:00:00,108.06,108.09,107.52,107.6,152245.0,93.4103,93.4362,92.9435,93.0126,152245.0
2018-12-06 13:30:00,107.57,108.32,107.38,108.32,67779.0,92.9867,93.635,92.8224,93.635,67779.0
2018-12-06 14:00:00,108.34,108.47,107.7,108.08,146252.0,93.6523,93.7647,93.0991,93.4276,146252.0
2018-12-06 14:30:00,108.03,108.32,107.62,108.26,174186.0,93.3843,93.635,93.0299,93.5831,174186.0
2018-12-06 15:00:00,108.29,108.57,108.14,108.47,287804.0,93.6091,93.8511,93.4794,93.7647,287804.0
2018-12-06 15:30:00,108.44,109.48,108.42,109.46,505529.0,93.7387,94.6378,93.7215,94.6205,505529.0
2018-12-07 09:30:00,109.45,110.2,109.44,109.99,90934.0,94.6118,95.2601,94.6032,95.0786,90934.0
2018-12-07 10:00:00,109.96,110.03,108.96,109.15,69000.0,95.0527,95.1132,94.1882,94.3525,69000.0
2018-12-07 10:30:00,109.11,109.32,108.71,109.32,86949.0,94.3179,94.4994,93.9721,94.4994,86949.0
2018-12-07 11:00:00,109.27,109.43,108.25,108.44,93377.0,94.4562,94.5945,93.5745,93.7387,93377.0
2018-12-07 11:30:00,108.42,108.77,108.26,108.26,71348.0,93.7215,94.024,93.5831,93.5831,71348.0
2018-12-07 12:00:00,108.19,108.6,108.16,108.33,72217.0,93.5226,93.8771,93.4967,93.6437,72217.0
2018-12-07 12:30:00,108.25,108.63,107.91,108.56,107089.0,93.5745,93.903,93.2806,93.8425,107089.0
2018-12-07 13:00:00,108.49,108.76,108.07,108.22,225012.0,93.782,94.0154,93.4189,93.5486,225012.0
2018-12-07 13:30:00,108.23,108.23,107.72,107.72,60580.0,93.5572,93.5572,93.1164,93.1164,60580.0
2018-12-07 14:00:00,107.71,107.97,107.32,107.82,145094.0,93.1077,93.3325,92.7706,93.2028,145094.0
2018-12-07 14:30:00,107.85,107.88,107.23,107.32,126552.0,93.2287,93.2547,92.6928,92.7706,126552.0
2018-12-07 15:00:00,107.32,107.77,107.14,107.65,156717.0,92.7706,93.1596,92.615,93.0558,156717.0
2018-12-07 15:30:00,107.63,108.22,107.45,107.56,522963.0,93.0386,93.5486,92.883,92.978,522963.0
2018-12-10 09:30:00,107.53,107.58,106.23,106.33,86562.0,92.9521,92.9953,91.8284,91.9148,86562.0
2018-12-10 10:00:00,106.32,106.77,106.2,106.52,89010.0,91.9062,92.2951,91.8024,92.079,89010.0
2018-12-10 10:30:00,106.52,106.62,105.58,105.7,116532.0,92.079,92.1655,91.2665,91.3702,116532.0
2018-12-10 11:00:00,105.57,105.61,104.97,105.36,198736.0,91.2578,91.2924,90.7392,91.0763,198736.0
2018-12-10 11:30:00,105.33,105.91,105.23,105.57,155844.0,91.0504,91.5517,90.9639,91.2578,155844.0
2018-12-10 12:00:00,105.56,105.86,105.4,105.63,78723.0,91.2492,91.5085,91.1109,91.3097,78723.0
2018-12-10 12:30:00,105.67,106.58,105.66,106.38,81990.0,91.3443,92.1309,91.3356,91.958,81990.0
2018-12-10 13:00:00,106.39,106.65,106.25,106.27,97927.0,91.9667,92.1914,91.8456,91.8629,97927.0
2018-12-10 13:30:00,106.28,106.85,106.28,106.68,23734.0,91.8716,92.3643,91.8716,92.2173,23734.0
2018-12-10 14:00:00,106.69,106.76,106.35,106.66,100979.0,92.226,92.2865,91.9321,92.2001,100979.0
2018-12-10 14:30:00,106.74,107.11,106.66,106.68,182295.0,92.2692,92.5891,92.2001,92.2173,182295.0
2018-12-10 15:00:00,106.69,106.85,106.51,106.84,67740.0,92.226,92.3643,92.0704,92.3557,67740.0
2018-12-10 15:30:00,106.87,107.42,106.85,107.02,243762.0,92.3816,92.857,92.3643,92.5113,243762.0
2018-12-11 09:30:00,108.22,108.54,108.12,108.22,91423.0,93.5486,93.8252,93.4621,93.5486,91423.0
2018-12-11 10:00:00,108.2,108.48,108.06,108.33,59147.0,93.5313,93.7733,93.4103,93.6437,59147.0
2018-12-11 10:30:00,108.35,108.36,107.77,107.88,40960.0,93.6609,93.6696,93.1596,93.2547,40960.0
2018-12-11 11:00:00,107.83,107.88,107.4,107.47,118876.0,93.2114,93.2547,92.8397,92.9002,118876.0
2018-12-11 11:30:00,107.46,107.52,107.25,107.44,224985.0,92.8916,92.9435,92.7101,92.8743,224985.0
2018-12-11 12:00:00,107.39,107.4,106.7,106.83,43556.0,92.8311,92.8397,92.2346,92.347,43556.0
2018-12-11 12:30:00,106.81,107.05,106.7,106.85,105303.0,92.3297,92.5372,92.2346,92.3643,105303.0
2018-12-11 13:00:00,106.83,107.07,106.69,106.81,74432.0,92.347,92.5545,92.226,92.3297,74432.0
2018-12-11 13:30:00,106.79,106.88,106.26,106.33,58478.0,92.3124,92.3902,91.8543,91.9148,58478.0
2018-12-11 14:00:00,106.28,107.1,106.28,107.07,189458.0,91.8716,92.5804,91.8716,92.5545,189458.0
2018-12-11 14:30:00,107.06,107.46,107.06,107.18,182694.0,92.5458,92.8916,92.5458,92.6496,182694.0
2018-12-11 15:00:00,107.22,107.73,106.99,107.38,181801.0,92.6841,93.125,92.4853,92.8224,181801.0
2018-12-11 15:30:00,107.36,107.62,106.76,106.82,332861.0,92.8052,93.0299,92.2865,92.3384,332861.0
2018-12-12 09:30:00,108.0,108.12,107.49,107.64,66004.0,93.3584,93.4621,92.9175,93.0472,66004.0
2018-12-12 10:00:00,107.68,108.01,107.49,107.86,64690.0,93.0818,93.367,92.9175,93.2374,64690.0
2018-12-12 10:30:00,107.85,108.04,107.44,107.98,72632.0,93.2287,93.393,92.8743,93.3411,72632.0
2018-12-12 11:00:00,108.04,108.09,107.8,107.81,108859.0,93.393,93.4362,93.1855,93.1942,108859.0
2018-12-12 11:30:00,107.85,108.01,107.67,108.01,44876.0,93.2287,93.367,93.0731,93.367,44876.0
2018-12-12 12:00:00,108.03,108.15,107.93,108.06,48630.0,93.3843,93.4881,93.2979,93.4103,48630.0
2018-12-12 12:30:00,108.09,108.28,107.89,108.24,43915.0,93.4362,93.6004,93.2633,93.5659,43915.0
2018-12-12 13:00:00,108.26,108.38,108.2,108.32,23084.0,93.5831,93.6869,93.5313,93.635,23084.0
2018-12-12 13:30:00,108.31,108.31,107.96,108.08,104118.0,93.6264,93.6264,93.3238,93.4276,104118.0
2018-12-12 14:00:00,108.07,108.09,107.48,107.57,178545.0,93.4189,93.4362,92.9089,92.9867,178545.0
2018-12-12 14:30:00,107.58,107.63,107.28,107.59,67012.0,92.9953,93.0386,92.736,93.004,67012.0
2018-12-12 15:00:00,107.59,107.83,107.43,107.49,141520.0,93.004,93.2114,92.8657,92.9175,141520.0
2018-12-12 15:30:00,107.49,107.77,107.05,107.12,223976.0,92.9175,93.1596,92.5372,92.5977,223976.0
2018-12-13 09:30:00,107.39,107.69,107.02,107.03,75250.0,92.8311,93.0904,92.5113,92.5199,75250.0
2018-12-13 10:00:00,107.04,107.68,107.04,107.26,50158.0,92.5285,93.0818,92.5285,92.7187,50158.0
2018-12-13 10:30:00,107.18,107.51,106.98,107.24,53962.0,92.6496,92.9348,92.4767,92.7014,53962.0
2018-12-13 11:00:00,107.13,107.37,106.98,107.15,44315.0,92.6063,92.8138,92.4767,92.6236,44315.0
2018-12-13 11:30:00,107.11,107.5,107.06,107.11,47968.0,92.5891,92.9262,92.5458,92.5891,47968.0
2018-12-13 12:00:00,107.04,107.13,106.88,106.9,60288.0,92.5285,92.6063,92.3902,92.4075,60288.0
2018-12-13 12:30:00,106.89,107.19,106.88,107.03,32155.0,92.3989,92.6582,92.3902,92.5199,32155.0
2018-12-13 13:00:00,107.01,107.01,106.66,106.81,54623.0,92.5026,92.5026,92.2001,92.3297,54623.0
2018-12-13 13:30:00,106.89,107.2,106.79,106.82,95417.0,92.3989,92.6669,92.3124,92.3384,95417.0
2018-12-13 14:00:00,106.85,106.86,106.55,106.75,91089.0,92.3643,92.3729,92.105,92.2779,91089.0
2018-12-13 14:30:00,106.73,106.93,106.57,106.84,138614.0,92.2606,92.4335,92.1223,92.3557,138614.0
2018-12-13 15:00:00,106.86,107.01,106.7,106.89,86454.0,92.3729,92.5026,92.2346,92.3989,86454.0
2018-12-13 15:30:00,106.87,107.21,106.79,106.98,306788.0,92.3816,92.6755,92.3124,92.4767,306788.0
2018-12-14 09:30:00,106.07,106.64,106.07,106.63,79198.0,91.69,92.1828,91.69,92.1741,79198.0
2018-12-14 10:00:00,106.57,106.63,106.32,106.36,26012.0,92.1223,92.1741,91.9062,91.9407,26012.0
2018-12-14 10:30:00,106.27,106.46,106.04,106.2,50922.0,91.8629,92.0272,91.6641,91.8024,50922.0
2018-12-14 11:00:00,106.17,106.38,105.87,105.92,68384.0,91.7765,91.958,91.5172,91.5604,68384.0
2018-12-14 11:30:00,105.92,106.1,105.49,105.56,72702.0,91.5604,91.716,91.1887,91.2492,72702.0
2018-12-14 12:00:00,105.56,105.85,105.52,105.82,97025.0,91.2492,91.4999,91.2146,91.4739,97025.0
2018-12-14 12:30:00,105.81,105.97,105.67,105.73,57156.0,91.4653,91.6036,91.3443,91.3961,57156.0
2018-12-14 13:00:00,105.73,105.88,105.6,105.7,78653.0,91.3961,91.5258,91.2838,91.3702,78653.0
2018-12-14 13:30:00,105.66,105.7,105.46,105.5,95317.0,91.3356,91.3702,91.1627,91.1973,95317.0
2018-12-14 14:00:00,105.53,105.7,105.4,105.6,303846.0,91.2233,91.3702,91.1109,91.2838,303846.0
2018-12-14 14:30:00,105.59,105.59,105.12,105.41,191532.0,91.2751,91.2751,90.8688,91.1195,191532.0
2018-12-14 15:00:00,105.42,105.66,105.34,105.35,151027.0,91.1282,91.3356,91.059,91.0677,151027.0
2018-12-14 15:30:00,105.37,105.5,105.13,105.42,341908.0,91.0849,91.1973,90.8775,91.1282,341908.0
2018-12-17 09:30:00,104.33,104.33,103.68,104.11,209714.0,90.834,90.834,90.2681,90.6424,209714.0
2018-12-17 10:00:00,104.1,104.22,103.89,104.04,105064.0,90.6337,90.7382,90.4509,90.5815,105064.0
2018-12-17 10:30:00,104.08,104.49,103.87,104.43,251448.0,90.6163,90.9733,90.4335,90.9211,251448.0
2018-12-17 11:00:00,104.44,104.79,104.4,104.53,84667.0,90.9298,91.2345,90.8949,91.0081,84667.0
2018-12-17 11:30:00,104.54,104.66,104.37,104.63,46543.0,91.0168,91.1213,90.8688,91.0952,46543.0
2018-12-17 12:00:00,104.61,104.72,104.27,104.27,43867.0,91.0778,91.1735,90.7818,90.7818,43867.0
2018-12-17 12:30:00,104.23,104.24,103.59,103.62,118310.0,90.7469,90.7556,90.1897,90.2158,118310.0
2018-12-17 13:00:00,103.59,103.81,103.46,103.64,253531.0,90.1897,90.3813,90.0765,90.2332,253531.0
2018-12-17 13:30:00,103.6,103.75,103.24,103.25,190714.0,90.1984,90.329,89.885,89.8937,190714.0
2018-12-17 14:00:00,103.23,103.37,103.02,103.17,218139.0,89.8763,89.9982,89.6934,89.824,218139.0
2018-12-17 14:30:00,103.18,103.39,102.91,103.04,269221.0,89.8328,90.0156,89.5977,89.7109,269221.0
2018-12-17 15:00:00,103.03,103.22,102.56,102.63,582281.0,89.7022,89.8676,89.293,89.3539,582281.0
2018-12-17 15:30:00,102.66,102.84,102.15,102.76,805121.0,89.38,89.5367,88.936,89.4671,805121.0
2018-12-18 09:30:00,103.46,103.78,103.28,103.73,92844.0,90.0765,90.3551,89.9198,90.3116,92844.0
2018-12-18 10:00:00,103.72,103.72,103.36,103.53,139762.0,90.3029,90.3029,89.9895,90.1375,139762.0
2018-12-18 10:30:00,103.53,103.65,103.06,103.08,73180.0,90.1375,90.242,89.7283,89.7457,73180.0
2018-12-18 11:00:00,103.08,103.17,102.71,102.81,83094.0,89.7457,89.824,89.4235,89.5106,83094.0
2018-12-18 11:30:00,102.85,103.13,102.84,102.89,49367.0,89.5454,89.7892,89.5367,89.5803,49367.0
2018-12-18 12:00:00,102.92,103.34,102.92,103.15,45449.0,89.6064,89.9721,89.6064,89.8066,45449.0
2018-12-18 12:30:00,103.11,103.2,102.95,103.04,45852.0,89.7718,89.8502,89.6325,89.7109,45852.0
2018-12-18 13:00:00,103.02,103.09,102.77,102.78,46273.0,89.6934,89.7544,89.4758,89.4845,46273.0
2018-12-18 13:30:00,102.74,102.77,102.38,102.45,45646.0,89.4497,89.4758,89.1362,89.1972,45646.0
2018-12-18 14:00:00,102.44,102.71,102.41,102.5,87948.0,89.1885,89.4235,89.1624,89.2407,87948.0
2018-12-18 14:30:00,102.51,102.54,101.69,101.72,222431.0,89.2494,89.2755,88.5355,88.5616,222431.0
2018-12-18 15:00:00,101.7,102.07,101.57,101.8,170686.0,88.5442,88.8663,88.431,88.6313,170686.0
2018-12-18 15:30:00,101.8,102.62,101.8,102.17,436290.0,88.6313,89.3452,88.6313,88.9534,436290.0
2018-12-19 09:30:00,102.37,102.99,102.26,102.73,170047.0,89.1275,89.6673,89.0318,89.441,170047.0
2018-12-19 10:00:00,102.73,103.03,102.72,102.97,64103.0,89.441,89.7022,89.4323,89.6499,64103.0
2018-12-19 10:30:00,103.02,103.13,102.92,103.11,69351.0,89.6934,89.7892,89.6064,89.7718,69351.0
2018-12-19 11:00:00,103.09,103.1,102.8,102.93,90985.0,89.7544,89.7631,89.5019,89.6151,90985.0
2018-12-19 11:30:00,102.92,103.11,102.74,103.08,169778.0,89.6064,89.7718,89.4497,89.7457,169778.0
2018-12-19 12:00:00,103.08,103.44,103.07,103.39,118564.0,89.7457,90.0591,89.737,90.0156,118564.0
2018-12-19 12:30:00,103.38,103.5,103.26,103.26,215684.0,90.0069,90.1114,89.9024,89.9024,215684.0
2018-12-19 13:00:00,103.25,103.28,102.97,103.09,153805.0,89.8937,89.9198,89.6499,89.7544,153805.0
2018-12-19 13:30:00,103.11,103.86,103.02,103.86,140424.0,89.7718,90.4248,89.6934,90.4248,140424.0
2018-12-19 14:00:00,103.97,103.97,101.97,102.81,304088.0,90.5206,90.5206,88.7793,89.5106,304088.0
2018-12-19 14:30:00,102.8,103.08,101.07,101.32,433748.0,89.5019,89.7457,87.9957,88.2134,433748.0
2018-12-19 15:00:00,101.23,101.29,100.29,100.65,523301.0,88.135,88.1872,87.3166,87.63,523301.0
2018-12-19 15:30:00,100.64,101.18,100.51,100.92,945586.0,87.6213,88.0915,87.5081,87.8651,945586.0
2018-12-20 09:30:00,100.35,100.61,99.96,100.43,351208.0,87.3688,87.5952,87.0293,87.4385,351208.0
2018-12-20 10:00:00,100.46,100.93,100.4,100.57,163630.0,87.4646,87.8738,87.4124,87.5604,163630.0
2018-12-20 10:30:00,100.61,101.09,100.54,100.8,145947.0,87.5952,88.0131,87.5343,87.7606,145947.0
2018-12-20 11:00:00,100.75,100.87,100.22,100.31,94914.0,87.7171,87.8216,87.2557,87.334,94914.0
2018-12-20 11:30:00,100.33,100.47,99.62,99.78,325550.0,87.3514,87.4733,86.7333,86.8726,325550.0
2018-12-20 12:00:00,99.93,100.34,99.61,100.34,158218.0,87.0032,87.3601,86.7246,87.3601,158218.0
2018-12-20 12:30:00,100.33,100.37,99.64,99.91,214300.0,87.3514,87.3862,86.7507,86.9858,214300.0
2018-12-20 13:00:00,99.94,99.94,99.49,99.7,149613.0,87.0119,87.0119,86.6201,86.8029,149613.0
2018-12-20 13:30:00,99.64,99.74,99.3,99.38,177231.0,86.7507,86.8377,86.4547,86.5243,177231.0
2018-12-20 14:00:00,99.36,99.36,98.51,99.35,315517.0,86.5069,86.5069,85.7669,86.4982,315517.0
2018-12-20 14:30:00,99.34,100.3,99.24,99.62,474397.0,86.4895,87.3253,86.4024,86.7333,474397.0
2018-12-20 15:00:00,99.7,100.1,99.1,99.64,328346.0,86.8029,87.1512,86.2805,86.7507,328346.0
2018-12-20 15:30:00,99.65,99.95,98.91,99.41,717066.0,86.7594,87.0206,86.1151,86.5504,717066.0
2018-12-21 09:30:00,99.46,100.15,99.46,100.06,429897.0,86.594,87.1947,86.594,87.1164,429897.0
2018-12-21 10:00:00,100.0,101.2,99.89,100.65,407059.0,87.0641,88.1089,86.9683,87.63,407059.0
2018-12-21 10:30:00,100.73,100.75,100.17,100.23,245764.0,87.6997,87.7171,87.2121,87.2644,245764.0
2018-12-21 11:00:00,100.23,100.25,99.44,100.21,227935.0,87.2644,87.2818,86.5766,87.2469,227935.0
2018-12-21 11:30:00,100.26,100.31,99.69,99.74,189057.0,87.2905,87.334,86.7942,86.8377,189057.0
2018-12-21 12:00:00,99.74,99.87,99.12,99.14,401745.0,86.8377,86.9509,86.2979,86.3154,401745.0
2018-12-21 12:30:00,99.16,99.64,98.84,99.1,282738.0,86.3328,86.7507,86.0542,86.2805,282738.0
2018-12-21 13:00:00,99.09,99.28,98.88,99.1,181213.0,86.2718,86.4373,86.089,86.2805,181213.0
2018-12-21 13:30:00,99.09,99.49,98.93,99.03,222671.0,86.2718,86.6201,86.1325,86.2196,222671.0
2018-12-21 14:00:00,98.96,99.16,98.68,98.91,236925.0,86.1586,86.3328,85.9149,86.1151,236925.0
2018-12-21 14:30:00,98.9,99.1,98.6,98.77,224059.0,86.1064,86.2805,85.8452,85.9932,224059.0
2018-12-21 15:00:00,98.8,98.97,97.96,97.96,409906.0,86.0193,86.1674,85.288,85.288,409906.0
2018-12-21 15:30:00,97.96,98.24,97.66,97.92,655815.0,85.288,85.5318,85.0268,85.2532,655815.0
2018-12-24 09:30:00,97.25,97.54,96.21,96.45,314998.0,84.6698,84.9223,83.7644,83.9733,314998.0
2018-12-24 10:00:00,96.44,96.68,95.86,96.52,355705.0,83.9646,84.1736,83.4597,84.0343,355705.0
2018-12-24 10:30:00,96.59,97.52,96.59,96.94,253539.0,84.0952,84.9049,84.0952,84.4,253539.0
2018-12-24 11:00:00,96.94,97.16,96.2,96.32,271212.0,84.4,84.5915,83.7557,83.8602,271212.0
2018-12-24 11:30:00,96.3,96.64,95.97,96.07,263328.0,83.8427,84.1388,83.5554,83.6425,263328.0
2018-12-24 12:00:00,96.12,96.36,95.78,96.07,392161.0,83.686,83.895,83.39,83.6425,392161.0
2018-12-24 12:30:00,96.08,96.26,95.32,95.36,608045.0,83.6512,83.8079,82.9895,83.0243,608045.0
2018-12-26 09:30:00,95.88,96.36,95.4,95.4,268336.0,83.4771,83.895,83.0592,83.0592,268336.0
2018-12-26 10:00:00,95.36,95.51,94.79,95.18,226638.0,83.0243,83.1549,82.5281,82.8676,226638.0
2018-12-26 10:30:00,95.23,95.33,94.72,94.83,127999.0,82.9112,82.9982,82.4671,82.5629,127999.0
2018-12-26 11:00:00,94.86,95.8,94.81,95.76,176284.0,82.589,83.4074,82.5455,83.3726,176284.0
2018-12-26 11:30:00,95.8,96.51,95.62,96.51,227660.0,83.4074,84.0256,83.2507,84.0256,227660.0
2018-12-26 12:00:00,96.52,97.22,96.48,96.83,244038.0,84.0343,84.6437,83.9995,84.3042,244038.0
2018-12-26 12:30:00,96.8,97.36,96.73,97.28,217495.0,84.2781,84.7656,84.2171,84.696,217495.0
2018-12-26 13:00:00,97.29,97.35,96.54,96.78,307471.0,84.7047,84.7569,84.0517,84.2606,307471.0
2018-12-26 13:30:00,96.77,97.67,96.76,97.67,164529.0,84.2519,85.0355,84.2432,85.0355,164529.0
2018-12-26 14:00:00,97.7,97.71,97.15,97.27,442411.0,85.0616,85.0703,84.5828,84.6873,442411.0
2018-12-26 14:30:00,97.29,97.78,97.28,97.77,235354.0,84.7047,85.1313,84.696,85.1226,235354.0
2018-12-26 15:00:00,97.73,98.29,97.64,98.26,510668.0,85.0878,85.5753,85.0094,85.5492,510668.0
2018-12-26 15:30:00,98.26,99.62,98.23,99.6,418055.0,85.5492,86.7333,85.5231,86.7159,418055.0
2018-12-27 09:30:00,98.45,98.75,97.66,98.05,381141.0,85.7146,85.9758,85.0268,85.3664,381141.0
2018-12-27 10:00:00,98.03,98.43,97.65,97.8,314018.0,85.3489,85.6972,85.0181,85.1487,314018.0
2018-12-27 10:30:00,97.78,98.47,97.6,97.95,245848.0,85.1313,85.732,84.9746,85.2793,245848.0
2018-12-27 11:00:00,97.94,98.55,97.71,98.44,309947.0,85.2706,85.8017,85.0703,85.7059,309947.0
2018-12-27 11:30:00,98.49,98.77,98.05,98.34,229249.0,85.7494,85.9932,85.3664,85.6188,229249.0
2018-12-27 12:00:00,98.33,98.35,97.66,97.79,290936.0,85.6101,85.6276,85.0268,85.14,290936.0
2018-12-27 12:30:00,97.74,98.01,97.66,97.97,304477.0,85.0965,85.3315,85.0268,85.2967,304477.0
2018-12-27 13:00:00,97.94,98.1,97.66,97.69,292231.0,85.2706,85.4099,85.0268,85.0529,292231.0
2018-12-27 13:30:00,97.66,97.8,97.14,97.26,287078.0,85.0268,85.1487,84.5741,84.6786,287078.0
2018-12-27 14:00:00,97.26,97.4,96.86,97.16,475430.0,84.6786,84.8004,84.3303,84.5915,475430.0
2018-12-27 14:30:00,97.14,98.07,96.98,98.01,464968.0,84.5741,85.3838,84.4348,85.3315,464968.0
2018-12-27 15:00:00,98.03,99.11,97.64,99.07,596528.0,85.3489,86.2892,85.0094,86.2544,596528.0
2018-12-27 15:30:00,99.09,100.43,98.79,100.43,1339285.0,86.2718,87.4385,86.0106,87.4385,1339285.0
2018-12-28 09:30:00,101.0,101.31,100.61,101.1,210665.0,87.9348,88.2047,87.5952,88.0218,210665.0
2018-12-28 10:00:00,101.14,101.24,100.31,100.38,264730.0,88.0566,88.1437,87.334,87.395,264730.0
2018-12-28 10:30:00,100.33,100.65,99.93,100.35,214825.0,87.3514,87.63,87.0032,87.3688,214825.0
2018-12-28 11:00:00,100.36,100.71,100.14,100.53,268644.0,87.3775,87.6823,87.186,87.5256,268644.0
2018-12-28 11:30:00,100.5,100.87,100.4,100.68,213210.0,87.4994,87.8216,87.4124,87.6561,213210.0
2018-12-28 12:00:00,100.7,100.96,100.56,100.75,249785.0,87.6736,87.8999,87.5517,87.7171,249785.0
2018-12-28 12:30:00,100.76,100.96,100.44,100.48,197613.0,87.7258,87.8999,87.4472,87.482,197613.0
2018-12-28 13:00:00,100.49,100.71,100.25,100.3,142881.0,87.4907,87.6823,87.2818,87.3253,142881.0
2018-12-28 13:30:00,100.3,100.76,100.14,100.59,168825.0,87.3253,87.7258,87.186,87.5778,168825.0
2018-12-28 14:00:00,100.6,101.34,100.59,100.97,337028.0,87.5865,88.2308,87.5778,87.9086,337028.0
2018-12-28 14:30:00,100.98,101.69,100.94,101.57,271318.0,87.9173,88.5355,87.8825,88.431,271318.0
2018-12-28 15:00:00,101.56,101.65,100.12,100.34,461595.0,88.4223,88.5007,87.1686,87.3601,461595.0
2018-12-28 15:30:00,100.32,100.5,100.0,100.36,1200285.0,87.3427,87.4994,87.0641,87.3775,1200285.0
2018-12-31 09:30:00,100.93,101.24,100.83,100.92,197816.0,87.8738,88.1437,87.7867,87.8651,197816.0
2018-12-31 10:00:00,100.93,101.11,100.64,100.74,209811.0,87.8738,88.0305,87.6213,87.7084,209811.0
2018-12-31 10:30:00,100.71,100.77,100.41,100.47,218126.0,87.6823,87.7345,87.4211,87.4733,218126.0
2018-12-31 11:00:00,100.5,100.57,100.2,100.52,256273.0,87.4994,87.5604,87.2382,87.5168,256273.0
2018-12-31 11:30:00,100.51,100.56,100.1,100.56,186143.0,87.5081,87.5517,87.1512,87.5517,186143.0
2018-12-31 12:00:00,100.55,100.7,100.42,100.7,226012.0,87.543,87.6736,87.4298,87.6736,226012.0
2018-12-31 12:30:00,100.7,100.86,100.66,100.8,239231.0,87.6736,87.8129,87.6387,87.7606,239231.0
2018-12-31 13:00:00,100.82,101.05,100.77,101.04,148491.0,87.778,87.9783,87.7345,87.9696,148491.0
2018-12-31 13:30:00,101.06,101.06,100.63,100.64,142225.0,87.987,87.987,87.6126,87.6213,142225.0
2018-12-31 14:00:00,100.66,100.73,100.33,100.36,352964.0,87.6387,87.6997,87.3514,87.3775,352964.0
2018-12-31 14:30:00,100.35,100.82,100.23,100.55,268867.0,87.3688,87.778,87.2644,87.543,268867.0
2018-12-31 15:00:00,100.52,100.8,100.45,100.64,316798.0,87.5168,87.7606,87.4559,87.6213,316798.0
2018-12-31 15:30:00,100.62,101.12,100.4,101.12,830898.0,87.6039,88.0392,87.4124,88.0392,830898.0
2019-01-02 09:30:00,99.81,100.25,99.56,100.17,102534.0,86.8987,87.2818,86.681,87.2121,102534.0
2019-01-02 10:00:00,100.23,100.79,100.05,100.61,93163.0,87.2644,87.7519,87.1076,87.5952,93163.0
2019-01-02 10:30:00,100.6,101.15,100.43,101.01,493828.0,87.5865,88.0653,87.4385,87.9435,493828.0
2019-01-02 11:00:00,101.12,101.67,100.93,101.28,160096.0,88.0392,88.5181,87.8738,88.1785,160096.0
2019-01-02 11:30:00,101.31,101.56,101.12,101.12,162369.0,88.2047,88.4223,88.0392,88.0392,162369.0
2019-01-02 12:00:00,101.13,101.27,101.02,101.12,173035.0,88.0479,88.1698,87.9522,88.0392,173035.0
2019-01-02 12:30:00,101.11,101.58,101.06,101.53,95288.0,88.0305,88.4397,87.987,88.3962,95288.0
2019-01-02 13:00:00,101.53,101.83,101.52,101.74,125341.0,88.3962,88.6574,88.3875,88.579,125341.0
2019-01-02 13:30:00,101.77,101.91,101.61,101.9,102483.0,88.6051,88.727,88.4658,88.7183,102483.0
2019-01-02 14:00:00,101.91,101.91,101.33,101.53,112157.0,88.727,88.727,88.2221,88.3962,112157.0
2019-01-02 14:30:00,101.56,101.79,101.36,101.36,108662.0,88.4223,88.6226,88.2482,88.2482,108662.0
2019-01-02 15:00:00,101.35,101.5,100.94,101.19,171692.0,88.2395,88.3701,87.8825,88.1002,171692.0
2019-01-02 15:30:00,101.11,101.63,100.93,101.54,555595.0,88.0305,88.4833,87.8738,88.4049,555595.0
2019-01-03 09:30:00,100.65,100.65,99.99,100.18,137276.0,87.63,87.63,87.0554,87.2208,137276.0
2019-01-03 10:00:00,100.21,100.21,99.26,99.62,455069.0,87.2469,87.2469,86.4198,86.7333,455069.0
2019-01-03 10:30:00,99.5,99.55,99.0,99.51,74117.0,86.6288,86.6723,86.1935,86.6375,74117.0
2019-01-03 11:00:00,99.53,99.96,99.37,99.74,88213.0,86.6549,87.0293,86.5156,86.8377,88213.0
2019-01-03 11:30:00,99.75,100.6,99.58,100.28,98443.0,86.8465,87.5865,86.6984,87.3079,98443.0
2019-01-03 12:00:00,100.2,100.33,100.04,100.14,100495.0,87.2382,87.3514,87.0989,87.186,100495.0
2019-01-03 12:30:00,100.11,100.39,99.9,100.35,52366.0,87.1599,87.4037,86.977,87.3688,52366.0
2019-01-03 13:00:00,100.32,100.32,99.46,99.79,159508.0,87.3427,87.3427,86.594,86.8813,159508.0
2019-01-03 13:30:00,99.77,100.12,99.54,99.64,66841.0,86.8639,87.1686,86.6636,86.7507,66841.0
2019-01-03 14:00:00,99.6,100.0,99.57,100.0,162931.0,86.7159,87.0641,86.6897,87.0641,162931.0
2019-01-03 14:30:00,100.01,100.17,99.32,99.47,127678.0,87.0728,87.2121,86.4721,86.6027,127678.0
2019-01-03 15:00:00,99.45,99.54,99.22,99.36,125055.0,86.5853,86.6636,86.385,86.5069,125055.0
2019-01-03 15:30:00,99.34,99.65,98.97,99.16,384554.0,86.4895,86.7594,86.1674,86.3328,384554.0
2019-01-04 09:30:00,100.55,101.11,100.4,101.03,526063.0,87.543,88.0305,87.4124,87.9609,526063.0
2019-01-04 10:00:00,101.08,101.77,100.66,101.75,745803.0,88.0044,88.6051,87.6387,88.5877,745803.0
2019-01-04 10:30:00,101.78,101.9,101.33,101.75,2762176.0,88.6139,88.7183,88.2221,88.5877,2762176.0
2019-01-04 11:00:00,101.75,102.06,101.4,101.49,1065033.0,88.5877,88.8576,88.283,88.3614,1065033.0
2019-01-04 11:30:00,101.45,101.92,101.39,101.77,74912.0,88.3265,88.7357,88.2743,88.6051,74912.0
2019-01-04 12:00:00,101.79,102.1,101.52,102.0,63828.0,88.6226,88.8925,88.3875,88.8054,63828.0
2019-01-04 12:30:00,102.03,102.34,101.93,102.22,31680.0,88.8315,89.1014,88.7444,88.9969,31680.0
2019-01-04 13:00:00,102.25,102.52,102.23,102.28,39704.0,89.0231,89.2581,89.0056,89.0492,39704.0
2019-01-04 13:30:00,102.31,102.39,101.94,102.04,37474.0,89.0753,89.1449,88.7532,88.8402,37474.0
2019-01-04 14:00:00,102.13,102.24,101.88,102.18,78091.0,88.9186,89.0143,88.7009,88.9621,78091.0
2019-01-04 14:30:00,102.19,102.39,101.94,101.94,111470.0,88.9708,89.1449,88.7532,88.7532,111470.0
2019-01-04 15:00:00,101.97,102.34,101.92,102.0,108572.0,88.7793,89.1014,88.7357,88.8054,108572.0
2019-01-04 15:30:00,102.01,102.42,102.01,102.3,263523.0,88.8141,89.1711,88.8141,89.0666,263523.0
2019-01-07 09:30:00,102.44,102.47,101.84,102.21,284065.0,89.1885,89.2146,88.6661,88.9882,284065.0
2019-01-07 10:00:00,102.19,102.58,102.02,102.43,153990.0,88.9708,89.3104,88.8228,89.1798,153990.0
2019-01-07 10:30:00,102.45,102.95,102.45,102.82,159008.0,89.1972,89.6325,89.1972,89.5193,159008.0
2019-01-07 11:00:00,102.81,103.0,102.75,102.9,144128.0,89.5106,89.676,89.4584,89.589,144128.0
2019-01-07 11:30:00,102.87,103.37,102.81,103.37,121826.0,89.5629,89.9982,89.5106,89.9982,121826.0
2019-01-07 12:00:00,103.36,103.4,103.14,103.34,94065.0,89.9895,90.0243,89.7979,89.9721,94065.0
2019-01-07 12:30:00,103.32,103.57,103.3,103.5,88756.0,89.9546,90.1723,89.9372,90.1114,88756.0
2019-01-07 13:00:00,103.55,103.7,103.53,103.58,84194.0,90.1549,90.2855,90.1375,90.181,84194.0
2019-01-07 13:30:00,103.59,103.66,103.21,103.21,113131.0,90.1897,90.2507,89.8589,89.8589,113131.0
2019-01-07 14:00:00,103.22,103.39,103.15,103.27,97065.0,89.8676,90.0156,89.8066,89.9111,97065.0
2019-01-07 14:30:00,103.19,103.3,102.93,103.0,53942.0,89.8415,89.9372,89.6151,89.676,53942.0
2019-01-07 15:00:00,102.99,103.43,102.98,103.37,142207.0,89.6673,90.0504,89.6586,89.9982,142207.0
2019-01-07 15:30:00,103.37,103.39,102.95,103.02,241416.0,89.9982,90.0156,89.6325,89.6934,241416.0
2019-01-08 09:30:00,104.0,104.06,103.62,103.68,171650.0,90.5467,90.5989,90.2158,90.2681,171650.0
2019-01-08 10:00:00,103.72,103.91,103.18,103.37,55267.0,90.3029,90.4683,89.8328,89.9982,55267.0
2019-01-08 10:30:00,103.38,103.43,102.93,103.06,52573.0,90.0069,90.0504,89.6151,89.7283,52573.0
2019-01-08 11:00:00,103.07,103.34,103.05,103.14,54523.0,89.737,89.9721,89.7196,89.7979,54523.0
2019-01-08 11:30:00,103.05,103.34,102.95,103.33,50657.0,89.7196,89.9721,89.6325,89.9633,50657.0
2019-01-08 12:00:00,103.33,103.65,103.28,103.54,44844.0,89.9633,90.242,89.9198,90.1462,44844.0
2019-01-08 12:30:00,103.55,103.56,103.08,103.26,109948.0,90.1549,90.1636,89.7457,89.9024,109948.0
2019-01-08 13:00:00,103.25,103.47,103.17,103.46,30651.0,89.8937,90.0852,89.824,90.0765,30651.0
2019-01-08 13:30:00,103.45,103.74,103.35,103.68,70842.0,90.0678,90.3203,89.9808,90.2681,70842.0
2019-01-08 14:00:00,103.61,103.76,103.5,103.6,184416.0,90.2071,90.3377,90.1114,90.1984,184416.0
2019-01-08 14:30:00,103.58,103.75,103.56,103.63,72178.0,90.181,90.329,90.1636,90.2245,72178.0
2019-01-08 15:00:00,103.58,103.77,103.45,103.75,114134.0,90.181,90.3464,90.0678,90.329,114134.0
2019-01-08 15:30:00,103.78,103.91,103.71,103.82,205630.0,90.3551,90.4683,90.2942,90.39,205630.0
2019-01-09 09:30:00,104.12,104.42,104.09,104.34,62032.0,90.6512,90.9123,90.625,90.8427,62032.0
2019-01-09 10:00:00,104.39,104.45,104.11,104.24,100763.0,90.8862,90.9385,90.6424,90.7556,100763.0
2019-01-09 10:30:00,104.22,104.22,103.6,103.85,313147.0,90.7382,90.7382,90.1984,90.4161,313147.0
2019-01-09 11:00:00,103.85,104.35,103.81,104.28,273015.0,90.4161,90.8514,90.3813,90.7905,273015.0
2019-01-09 11:30:00,104.29,104.58,104.2,104.4,270057.0,90.7992,91.0516,90.7208,90.8949,270057.0
2019-01-09 12:00:00,104.4,104.54,104.33,104.46,477041.0,90.8949,91.0168,90.834,90.9472,477041.0
2019-01-09 12:30:00,104.48,104.67,104.44,104.65,177496.0,90.9646,91.13,90.9298,91.1126,177496.0
2019-01-09 13:00:00,104.65,104.66,104.42,104.56,165833.0,91.1126,91.1213,90.9123,91.0342,165833.0
2019-01-09 13:30:00,104.56,104.59,104.33,104.41,175935.0,91.0342,91.0604,90.834,90.9036,175935.0
2019-01-09 14:00:00,104.4,104.72,104.09,104.2,214752.0,90.8949,91.1735,90.625,90.7208,214752.0
2019-01-09 14:30:00,104.2,104.57,104.1,104.43,137884.0,90.7208,91.0429,90.6337,90.9211,137884.0
2019-01-09 15:00:00,104.43,104.6,104.39,104.51,157544.0,90.9211,91.0691,90.8862,90.9907,157544.0
2019-01-09 15:30:00,104.51,104.55,104.07,104.26,310560.0,90.9907,91.0255,90.6076,90.773,310560.0
2019-01-10 09:30:00,103.62,103.74,103.41,103.61,179136.0,90.2158,90.3203,90.033,90.2071,179136.0
2019-01-10 10:00:00,103.58,104.05,103.54,104.04,150178.0,90.181,90.5902,90.1462,90.5815,150178.0
2019-01-10 10:30:00,104.05,104.23,103.98,104.22,89862.0,90.5902,90.7469,90.5293,90.7382,89862.0
2019-01-10 11:00:00,104.23,104.43,104.16,104.28,38567.0,90.7469,90.9211,90.686,90.7905,38567.0
2019-01-10 11:30:00,104.31,104.55,104.28,104.52,25229.0,90.8166,91.0255,90.7905,90.9994,25229.0
2019-01-10 12:00:00,104.5,104.62,104.31,104.47,32917.0,90.982,91.0865,90.8166,90.9559,32917.0
2019-01-10 12:30:00,104.46,104.66,104.33,104.53,57073.0,90.9472,91.1213,90.834,91.0081,57073.0
2019-01-10 13:00:00,104.49,104.5,103.96,104.12,59970.0,90.9733,90.982,90.5119,90.6512,59970.0
2019-01-10 13:30:00,104.16,104.2,103.91,104.19,29278.0,90.686,90.7208,90.4683,90.7121,29278.0
2019-01-10 14:00:00,104.23,104.74,104.23,104.59,60337.0,90.7469,91.191,90.7469,91.0604,60337.0
2019-01-10 14:30:00,104.58,104.66,104.4,104.55,53250.0,91.0516,91.1213,90.8949,91.0255,53250.0
2019-01-10 15:00:00,104.6,104.69,104.49,104.66,119814.0,91.0691,91.1474,90.9733,91.1213,119814.0
2019-01-10 15:30:00,104.66,104.86,104.58,104.78,341365.0,91.1213,91.2954,91.0516,91.2258,341365.0
2019-01-11 09:30:00,104.29,104.32,104.02,104.21,97090.0,90.7992,90.8253,90.5641,90.7295,97090.0
2019-01-11 10:00:00,104.19,104.36,104.03,104.04,48062.0,90.7121,90.8601,90.5728,90.5815,48062.0
2019-01-11 10:30:00,104.03,104.47,104.0,104.43,82193.0,90.5728,90.9559,90.5467,90.9211,82193.0
2019-01-11 11:00:00,104.45,104.49,104.25,104.45,56494.0,90.9385,90.9733,90.7643,90.9385,56494.0
2019-01-11 11:30:00,104.47,104.7,104.45,104.65,10055.0,90.9559,91.1561,90.9385,91.1126,10055.0
2019-01-11 12:00:00,104.66,104.74,104.59,104.68,64138.0,91.1213,91.191,91.0604,91.1387,64138.0
2019-01-11 12:30:00,104.68,104.92,104.68,104.88,927355.0,91.1387,91.3477,91.1387,91.3128,927355.0
2019-01-11 13:00:00,104.86,104.87,104.52,104.58,18611.0,91.2954,91.3041,90.9994,91.0516,18611.0
2019-01-11 13:30:00,104.63,104.76,104.57,104.71,767051.0,91.0952,91.2084,91.0429,91.1648,767051.0
2019-01-11 14:00:00,104.71,104.81,104.66,104.75,48473.0,91.1648,91.2519,91.1213,91.1997,48473.0
2019-01-11 14:30:00,104.76,104.78,104.58,104.6,72381.0,91.2084,91.2258,91.0516,91.0691,72381.0
2019-01-11 15:00:00,104.6,104.76,104.58,104.61,87827.0,91.0691,91.2084,91.0516,91.0778,87827.0
2019-01-11 15:30:00,104.64,104.9,104.63,104.84,156884.0,91.1039,91.3303,91.0952,91.278,156884.0
2019-01-14 09:30:00,104.0,104.4,103.85,104.3,160488.0,90.5467,90.8949,90.4161,90.8079,160488.0
2019-01-14 10:00:00,104.33,104.63,104.27,104.43,109691.0,90.834,91.0952,90.7818,90.9211,109691.0
2019-01-14 10:30:00,104.49,104.61,104.33,104.47,52555.0,90.9733,91.0778,90.834,90.9559,52555.0
2019-01-14 11:00:00,104.4,104.53,104.16,104.26,102747.0,90.8949,91.0081,90.686,90.773,102747.0
2019-01-14 11:30:00,104.28,104.51,104.28,104.34,141324.0,90.7905,90.9907,90.7905,90.8427,141324.0
2019-01-14 12:00:00,104.34,104.65,104.33,104.63,54522.0,90.8427,91.1126,90.834,91.0952,54522.0
2019-01-14 12:30:00,104.63,104.67,104.57,104.61,39368.0,91.0952,91.13,91.0429,91.0778,39368.0
2019-01-14 13:00:00,104.6,104.77,104.55,104.7,50199.0,91.0691,91.2171,91.0255,91.1561,50199.0
2019-01-14 13:30:00,104.71,104.77,104.63,104.67,45281.0,91.1648,91.2171,91.0952,91.13,45281.0
2019-01-14 14:00:00,104.66,104.7,104.45,104.52,123383.0,91.1213,91.1561,90.9385,90.9994,123383.0
2019-01-14 14:30:00,104.52,104.73,104.51,104.72,81583.0,90.9994,91.1822,90.9907,91.1735,81583.0
2019-01-14 15:00:00,104.72,104.74,104.57,104.58,72529.0,91.1735,91.191,91.0429,91.0516,72529.0
2019-01-14 15:30:00,104.59,104.66,104.38,104.45,202371.0,91.0604,91.1213,90.8775,90.9385,202371.0
2019-01-15 09:30:00,104.4,104.82,104.4,104.63,119306.0,90.8949,91.2606,90.8949,91.0952,119306.0
2019-01-15 10:00:00,104.68,105.05,104.41,104.55,206194.0,91.1387,91.4609,90.9036,91.0255,206194.0
2019-01-15 10:30:00,104.6,104.84,104.44,104.79,229567.0,91.0691,91.278,90.9298,91.2345,229567.0
2019-01-15 11:00:00,104.82,104.91,104.65,104.72,71346.0,91.2606,91.339,91.1126,91.1735,71346.0
2019-01-15 11:30:00,104.73,105.15,104.67,105.1,122547.0,91.1822,91.5479,91.13,91.5044,122547.0
2019-01-15 12:00:00,105.11,105.33,105.08,105.23,101599.0,91.5131,91.7046,91.487,91.6176,101599.0
2019-01-15 12:30:00,105.23,105.23,105.0,105.03,101575.0,91.6176,91.6176,91.4173,91.4434,101575.0
2019-01-15 13:00:00,105.04,105.07,104.95,105.0,124098.0,91.4521,91.4783,91.3738,91.4173,124098.0
2019-01-15 13:30:00,105.02,105.11,104.98,105.03,191620.0,91.4347,91.5131,91.3999,91.4434,191620.0
2019-01-15 14:00:00,105.03,105.17,104.66,104.67,508940.0,91.4434,91.5653,91.1213,91.13,508940.0
2019-01-15 14:30:00,104.59,104.91,104.55,104.91,93142.0,91.0604,91.339,91.0255,91.339,93142.0
2019-01-15 15:00:00,104.87,105.1,104.87,105.05,148264.0,91.3041,91.5044,91.3041,91.4609,148264.0
2019-01-15 15:30:00,105.02,105.26,104.96,105.17,599287.0,91.4347,91.6437,91.3825,91.5653,599287.0
2019-01-16 09:30:00,105.39,105.83,105.39,105.75,115298.0,91.7569,92.14,91.7569,92.0703,115298.0
2019-01-16 10:00:00,105.73,105.93,105.73,105.84,52795.0,92.0529,92.227,92.0529,92.1487,52795.0
2019-01-16 10:30:00,105.82,105.87,105.57,105.86,45054.0,92.1312,92.1748,91.9136,92.1661,45054.0
2019-01-16 11:00:00,105.84,105.95,105.65,105.91,57091.0,92.1487,92.2444,91.9832,92.2096,57091.0
2019-01-16 11:30:00,105.89,106.02,105.74,105.8,71416.0,92.1922,92.3054,92.0616,92.1138,71416.0
2019-01-16 12:00:00,105.81,105.9,105.68,105.88,73979.0,92.1225,92.2009,92.0094,92.1835,73979.0
2019-01-16 12:30:00,105.91,105.98,105.79,105.93,61015.0,92.2096,92.2705,92.1051,92.227,61015.0
2019-01-16 13:00:00,105.91,105.99,105.83,105.98,65510.0,92.2096,92.2793,92.14,92.2705,65510.0
2019-01-16 13:30:00,105.97,106.05,105.95,106.03,57402.0,92.2618,92.3315,92.2444,92.3141,57402.0
2019-01-16 14:00:00,106.06,106.13,106.04,106.1,73152.0,92.3402,92.4011,92.3228,92.375,73152.0
2019-01-16 14:30:00,106.11,106.25,106.0,106.03,207186.0,92.3837,92.5056,92.288,92.3141,207186.0
2019-01-16 15:00:00,106.03,106.18,106.01,106.15,73078.0,92.3141,92.4447,92.2967,92.4186,73078.0
2019-01-16 15:30:00,106.15,106.17,105.78,105.81,357245.0,92.4186,92.436,92.0964,92.1225,357245.0
2019-01-17 09:30:00,105.35,105.67,105.33,105.62,115065.0,91.722,92.0006,91.7046,91.9571,115065.0
2019-01-17 10:00:00,105.6,105.7,105.41,105.65,107409.0,91.9397,92.0268,91.7743,91.9832,107409.0
2019-01-17 10:30:00,105.64,105.76,105.57,105.75,40825.0,91.9745,92.079,91.9136,92.0703,40825.0
2019-01-17 11:00:00,105.78,105.9,105.78,105.85,43718.0,92.0964,92.2009,92.0964,92.1574,43718.0
2019-01-17 11:30:00,105.85,106.04,105.81,105.96,73620.0,92.1574,92.3228,92.1225,92.2531,73620.0
2019-01-17 12:00:00,105.94,106.0,105.88,105.97,18055.0,92.2357,92.288,92.1835,92.2618,18055.0
2019-01-17 12:30:00,105.97,106.0,105.82,105.86,41193.0,92.2618,92.288,92.1312,92.1661,41193.0
2019-01-17 13:00:00,105.89,106.2,105.88,106.15,252683.0,92.1922,92.4621,92.1835,92.4186,252683.0
2019-01-17 13:30:00,106.16,106.16,106.04,106.14,22772.0,92.4273,92.4273,92.3228,92.4098,22772.0
2019-01-17 14:00:00,106.17,106.18,105.99,106.05,78873.0,92.436,92.4447,92.2793,92.3315,78873.0
2019-01-17 14:30:00,106.04,107.02,106.0,106.5,373043.0,92.3228,93.176,92.288,92.7233,373043.0
2019-01-17 15:00:00,106.5,106.53,106.2,106.53,170160.0,92.7233,92.7494,92.4621,92.7494,170160.0
2019-01-17 15:30:00,106.53,106.66,106.35,106.6,239365.0,92.7494,92.8626,92.5927,92.8103,239365.0
2019-01-18 09:30:00,107.47,107.47,107.09,107.35,162206.0,93.5678,93.5678,93.237,93.4633,162206.0
2019-01-18 10:00:00,107.34,107.79,107.22,107.46,283104.0,93.4546,93.8464,93.3501,93.5591,283104.0
2019-01-18 10:30:00,107.47,107.87,107.45,107.82,166269.0,93.5678,93.9161,93.5504,93.8725,166269.0
2019-01-18 11:00:00,107.81,108.05,107.77,108.03,102592.0,93.8638,94.0728,93.829,94.0554,102592.0
2019-01-18 11:30:00,108.01,108.16,107.93,108.16,39949.0,94.0379,94.1685,93.9683,94.1685,39949.0
2019-01-18 12:00:00,108.19,108.34,108.06,108.28,153413.0,94.1947,94.3253,94.0815,94.273,153413.0
2019-01-18 12:30:00,108.26,108.33,108.1,108.25,108891.0,94.2556,94.3166,94.1163,94.2469,108891.0
2019-01-18 13:00:00,108.27,108.32,108.05,108.06,43053.0,94.2643,94.3078,94.0728,94.0815,43053.0
2019-01-18 13:30:00,108.09,108.22,108.0,108.21,87829.0,94.1076,94.2208,94.0292,94.2121,87829.0
2019-01-18 14:00:00,108.21,108.23,108.02,108.04,66180.0,94.2121,94.2295,94.0467,94.0641,66180.0
2019-01-18 14:30:00,108.01,108.1,107.86,108.03,108109.0,94.0379,94.1163,93.9074,94.0554,108109.0
2019-01-18 15:00:00,108.03,108.1,107.92,108.03,134531.0,94.0554,94.1163,93.9596,94.0554,134531.0
2019-01-18 15:30:00,108.04,108.24,107.92,108.19,292708.0,94.0641,94.2382,93.9596,94.1947,292708.0
2019-01-22 09:30:00,107.57,107.62,107.08,107.24,359271.0,93.6549,93.6984,93.2283,93.3676,359271.0
2019-01-22 10:00:00,107.23,107.23,106.9,107.08,272223.0,93.3588,93.3588,93.0715,93.2283,272223.0
2019-01-22 10:30:00,107.09,107.2,106.94,106.97,94783.0,93.237,93.3327,93.1064,93.1325,94783.0
2019-01-22 11:00:00,106.89,107.16,106.88,107.06,97284.0,93.0628,93.2979,93.0541,93.2108,97284.0
2019-01-22 11:30:00,107.07,107.14,106.63,106.64,129532.0,93.2195,93.2805,92.8365,92.8452,129532.0
2019-01-22 12:00:00,106.66,106.8,106.56,106.67,175642.0,92.8626,92.9845,92.7755,92.8713,175642.0
2019-01-22 12:30:00,106.66,106.81,106.62,106.7,99020.0,92.8626,92.9932,92.8278,92.8974,99020.0
2019-01-22 13:00:00,106.69,106.69,106.23,106.46,403716.0,92.8887,92.8887,92.4882,92.6885,403716.0
2019-01-22 13:30:00,106.44,106.67,106.42,106.61,141780.0,92.671,92.8713,92.6536,92.8191,141780.0
2019-01-22 14:00:00,106.6,106.63,106.39,106.41,137347.0,92.8103,92.8365,92.6275,92.6449,137347.0
2019-01-22 14:30:00,106.4,106.47,106.14,106.35,217928.0,92.6362,92.6972,92.4098,92.5927,217928.0
2019-01-22 15:00:00,106.33,106.5,106.13,106.44,233833.0,92.5753,92.7233,92.4011,92.671,233833.0
2019-01-22 15:30:00,106.45,106.73,106.13,106.73,535151.0,92.6797,92.9235,92.4011,92.9235,535151.0
2019-01-23 09:30:00,107.19,107.53,107.15,107.44,37858.0,93.324,93.62,93.2892,93.5417,37858.0
2019-01-23 10:00:00,107.39,107.53,107.03,107.03,49246.0,93.4982,93.62,93.1847,93.1847,49246.0
2019-01-23 10:30:00,107.01,107.09,106.74,106.77,34449.0,93.1673,93.237,92.9322,92.9584,34449.0
2019-01-23 11:00:00,106.8,106.96,106.47,106.61,61108.0,92.9845,93.1238,92.6972,92.8191,61108.0
2019-01-23 11:30:00,106.61,106.63,106.03,106.11,53487.0,92.8191,92.8365,92.3141,92.3837,53487.0
2019-01-23 12:00:00,106.12,106.24,105.89,106.24,67831.0,92.3924,92.4969,92.1922,92.4969,67831.0
2019-01-23 12:30:00,106.23,106.48,106.21,106.48,37246.0,92.4882,92.7059,92.4708,92.7059,37246.0
2019-01-23 13:00:00,106.46,106.57,106.25,106.46,64461.0,92.6885,92.7842,92.5056,92.6885,64461.0
2019-01-23 13:30:00,106.46,106.68,106.46,106.62,113455.0,92.6885,92.88,92.6885,92.8278,113455.0
2019-01-23 14:00:00,106.66,106.83,106.58,106.76,76583.0,92.8626,93.0106,92.7929,92.9496,76583.0
2019-01-23 14:30:00,106.77,106.77,106.43,106.59,93389.0,92.9584,92.9584,92.6623,92.8016,93389.0
2019-01-23 15:00:00,106.58,106.99,106.58,106.93,110881.0,92.7929,93.1499,92.7929,93.0977,110881.0
2019-01-23 15:30:00,106.9,106.95,106.75,106.9,164919.0,93.0715,93.1151,92.9409,93.0715,164919.0
2019-01-24 09:30:00,106.78,106.99,106.62,106.81,133540.0,92.9671,93.1499,92.8278,92.9932,133540.0
2019-01-24 10:00:00,106.75,107.33,106.75,107.31,89351.0,92.9409,93.4459,92.9409,93.4285,89351.0
2019-01-24 10:30:00,107.33,107.34,107.02,107.14,54460.0,93.4459,93.4546,93.176,93.2805,54460.0
2019-01-24 11:00:00,107.12,107.22,106.91,107.07,46971.0,93.2631,93.3501,93.0802,93.2195,46971.0
2019-01-24 11:30:00,107.04,107.35,106.93,107.31,97050.0,93.1934,93.4633,93.0977,93.4285,97050.0
2019-01-24 12:00:00,107.28,107.28,107.02,107.03,25392.0,93.4024,93.4024,93.176,93.1847,25392.0
2019-01-24 12:30:00,107.02,107.09,106.81,106.87,37341.0,93.176,93.237,92.9932,93.0454,37341.0
2019-01-24 13:00:00,106.86,106.88,106.58,106.62,63834.0,93.0367,93.0541,92.7929,92.8278,63834.0
2019-01-24 13:30:00,106.62,106.81,106.55,106.77,55285.0,92.8278,92.9932,92.7668,92.9584,55285.0
2019-01-24 14:00:00,106.74,106.91,106.71,106.86,93792.0,92.9322,93.0802,92.9061,93.0367,93792.0
2019-01-24 14:30:00,106.8,106.98,106.79,106.96,110078.0,92.9845,93.1412,92.9758,93.1238,110078.0
2019-01-24 15:00:00,106.94,107.19,106.92,107.11,109776.0,93.1064,93.324,93.0889,93.2544,109776.0
2019-01-24 15:30:00,107.11,107.17,106.98,107.1,239993.0,93.2544,93.3066,93.1412,93.2457,239993.0
2019-01-25 09:30:00,107.97,108.29,107.83,108.15,158775.0,94.0031,94.2817,93.8812,94.1598,158775.0
2019-01-25 10:00:00,108.19,108.41,108.17,108.33,158943.0,94.1947,94.3862,94.1773,94.3166,158943.0
2019-01-25 10:30:00,108.33,108.54,108.16,108.45,188256.0,94.3166,94.4994,94.1685,94.421,188256.0
2019-01-25 11:00:00,108.45,108.5,108.12,108.21,127698.0,94.421,94.4646,94.1337,94.2121,127698.0
2019-01-25 11:30:00,108.21,108.38,108.21,108.32,167881.0,94.2121,94.3601,94.2121,94.3078,167881.0
2019-01-25 12:00:00,108.32,108.55,108.24,108.52,155339.0,94.3078,94.5081,94.2382,94.482,155339.0
2019-01-25 12:30:00,108.53,108.53,108.06,108.28,151536.0,94.4907,94.4907,94.0815,94.273,151536.0
2019-01-25 13:00:00,108.29,108.4,108.18,108.37,118364.0,94.2817,94.3775,94.186,94.3514,118364.0
2019-01-25 13:30:00,108.36,108.4,108.26,108.38,127210.0,94.3427,94.3775,94.2556,94.3601,127210.0
2019-01-25 14:00:00,108.37,108.45,108.13,108.17,200282.0,94.3514,94.421,94.1424,94.1773,200282.0
2019-01-25 14:30:00,108.18,108.39,108.13,108.32,297720.0,94.186,94.3688,94.1424,94.3078,297720.0
2019-01-25 15:00:00,108.32,108.36,108.15,108.19,327144.0,94.3078,94.3427,94.1598,94.1947,327144.0
2019-01-25 15:30:00,108.19,108.29,108.03,108.21,587391.0,94.1947,94.2817,94.0554,94.2121,587391.0
2019-01-28 09:30:00,107.19,107.31,107.0,107.11,120515.0,93.324,93.4285,93.1586,93.2544,120515.0
2019-01-28 10:00:00,107.11,107.39,106.96,107.35,128491.0,93.2544,93.4982,93.1238,93.4633,128491.0
2019-01-28 10:30:00,107.34,107.52,107.18,107.19,95806.0,93.4546,93.6113,93.3153,93.324,95806.0
2019-01-28 11:00:00,107.16,107.38,107.07,107.3,114691.0,93.2979,93.4894,93.2195,93.4198,114691.0
2019-01-28 11:30:00,107.3,107.37,106.89,106.89,94471.0,93.4198,93.4807,93.0628,93.0628,94471.0
2019-01-28 12:00:00,106.87,107.23,106.8,107.21,41491.0,93.0454,93.3588,92.9845,93.3414,41491.0
2019-01-28 12:30:00,107.22,107.25,107.09,107.11,64447.0,93.3501,93.3763,93.237,93.2544,64447.0
2019-01-28 13:00:00,107.08,107.43,107.05,107.3,106535.0,93.2283,93.533,93.2021,93.4198,106535.0
2019-01-28 13:30:00,107.31,107.53,107.31,107.48,151613.0,93.4285,93.62,93.4285,93.5765,151613.0
2019-01-28 14:00:00,107.49,107.54,107.31,107.36,47878.0,93.5852,93.6287,93.4285,93.472,47878.0
2019-01-28 14:30:00,107.37,107.67,107.37,107.6,296686.0,93.4807,93.7419,93.4807,93.681,296686.0
2019-01-28 15:00:00,107.62,107.7,107.46,107.64,105544.0,93.6984,93.768,93.5591,93.7158,105544.0
2019-01-28 15:30:00,107.6,107.72,107.43,107.71,213111.0,93.681,93.7855,93.533,93.7768,213111.0
2019-01-29 09:30:00,107.82,108.21,107.73,108.1,92144.0,93.8725,94.2121,93.7942,94.1163,92144.0
2019-01-29 10:00:00,108.07,108.22,107.78,108.1,104356.0,94.0902,94.2208,93.8377,94.1163,104356.0
2019-01-29 10:30:00,108.11,108.14,107.55,107.64,50222.0,94.125,94.1511,93.6375,93.7158,50222.0
2019-01-29 11:00:00,107.61,107.77,107.56,107.72,16272.0,93.6897,93.829,93.6462,93.7855,16272.0
2019-01-29 11:30:00,107.76,107.93,107.74,107.89,266206.0,93.8203,93.9683,93.8029,93.9335,266206.0
2019-01-29 12:00:00,107.89,108.06,107.82,107.94,51346.0,93.9335,94.0815,93.8725,93.977,51346.0
2019-01-29 12:30:00,107.91,108.01,107.83,107.9,31083.0,93.9509,94.0379,93.8812,93.9422,31083.0
2019-01-29 13:00:00,107.89,108.0,107.82,107.97,79726.0,93.9335,94.0292,93.8725,94.0031,79726.0
2019-01-29 13:30:00,107.98,108.09,107.9,108.06,62695.0,94.0118,94.1076,93.9422,94.0815,62695.0
2019-01-29 14:00:00,108.04,108.04,107.83,107.86,62446.0,94.0641,94.0641,93.8812,93.9074,62446.0
2019-01-29 14:30:00,107.87,107.91,107.73,107.74,32035.0,93.9161,93.9509,93.7942,93.8029,32035.0
2019-01-29 15:00:00,107.75,107.85,107.68,107.84,57714.0,93.8116,93.8986,93.7506,93.8899,57714.0
2019-01-29 15:30:00,107.85,107.92,107.71,107.86,176842.0,93.8986,93.9596,93.7768,93.9074,176842.0
2019-01-30 09:30:00,108.41,108.48,107.99,108.02,42168.0,94.3862,94.4471,94.0205,94.0467,42168.0
2019-01-30 10:00:00,108.0,108.14,107.89,108.14,38926.0,94.0292,94.1511,93.9335,94.1511,38926.0
2019-01-30 10:30:00,108.14,108.25,108.06,108.2,17566.0,94.1511,94.2469,94.0815,94.2034,17566.0
2019-01-30 11:00:00,108.25,108.56,108.25,108.5,96424.0,94.2469,94.5168,94.2469,94.4646,96424.0
2019-01-30 11:30:00,108.5,108.6,108.41,108.6,32735.0,94.4646,94.5516,94.3862,94.5516,32735.0
2019-01-30 12:00:00,108.59,108.73,108.56,108.64,41005.0,94.5429,94.6648,94.5168,94.5865,41005.0
2019-01-30 12:30:00,108.62,108.62,108.5,108.51,22009.0,94.569,94.569,94.4646,94.4733,22009.0
2019-01-30 13:00:00,108.51,108.59,108.44,108.47,14590.0,94.4733,94.5429,94.4123,94.4384,14590.0
2019-01-30 13:30:00,108.48,108.51,108.37,108.43,28354.0,94.4471,94.4733,94.3514,94.4036,28354.0
2019-01-30 14:00:00,108.37,109.46,108.36,109.2,198439.0,94.3514,95.3004,94.3427,95.074,198439.0
2019-01-30 14:30:00,109.2,109.63,109.08,109.62,107152.0,95.074,95.4484,94.9695,95.4397,107152.0
2019-01-30 15:00:00,109.59,109.6,109.15,109.19,283399.0,95.4136,95.4223,95.0305,95.0653,283399.0
2019-01-30 15:30:00,109.14,109.19,108.95,109.14,197175.0,95.0218,95.0653,94.8564,95.0218,197175.0
2019-01-31 09:30:00,108.91,109.14,108.74,109.01,116886.0,94.8215,95.0218,94.6735,94.9086,116886.0
2019-01-31 10:00:00,108.96,109.52,108.96,109.51,35274.0,94.8651,95.3526,94.8651,95.3439,35274.0
2019-01-31 10:30:00,109.52,109.64,109.4,109.47,66384.0,95.3526,95.4571,95.2481,95.3091,66384.0
2019-01-31 11:00:00,109.48,109.67,109.47,109.64,38394.0,95.3178,95.4832,95.3091,95.4571,38394.0
2019-01-31 11:30:00,109.61,109.89,109.59,109.87,28025.0,95.431,95.6748,95.4136,95.6573,28025.0
2019-01-31 12:00:00,109.85,109.88,109.64,109.64,64136.0,95.6399,95.666,95.4571,95.4571,64136.0
2019-01-31 12:30:00,109.64,109.75,109.46,109.51,60278.0,95.4571,95.5529,95.3004,95.3439,60278.0
2019-01-31 13:00:00,109.51,109.61,109.46,109.48,55939.0,95.3439,95.431,95.3004,95.3178,55939.0
2019-01-31 13:30:00,109.47,109.61,109.42,109.59,75635.0,95.3091,95.431,95.2656,95.4136,75635.0
2019-01-31 14:00:00,109.62,109.7,109.52,109.56,74813.0,95.4397,95.5093,95.3526,95.3874,74813.0
2019-01-31 14:30:00,109.59,109.67,109.5,109.62,38735.0,95.4136,95.4832,95.3352,95.4397,38735.0
2019-01-31 15:00:00,109.59,109.6,109.39,109.52,148718.0,95.4136,95.4223,95.2394,95.3526,148718.0
2019-01-31 15:30:00,109.52,109.95,109.47,109.76,325211.0,95.3526,95.727,95.3091,95.5616,325211.0
2019-02-01 09:30:00,110.03,110.13,109.68,109.7,146195.0,95.7966,95.8837,95.4919,95.5093,146195.0
2019-02-01 10:00:00,109.69,110.36,109.69,110.27,90911.0,95.5006,96.084,95.5006,96.0056,90911.0
2019-02-01 10:30:00,110.28,110.38,109.94,109.95,94295.0,96.0143,96.1014,95.7183,95.727,94295.0
2019-02-01 11:00:00,109.93,110.19,109.82,110.14,77010.0,95.7096,95.9359,95.6138,95.8924,77010.0
2019-02-01 11:30:00,110.14,110.28,110.08,110.25,26586.0,95.8924,96.0143,95.8402,95.9882,26586.0
2019-02-01 12:00:00,110.29,110.29,109.91,109.97,33233.0,96.023,96.023,95.6922,95.7444,33233.0
2019-02-01 12:30:00,109.97,110.07,109.91,110.07,72948.0,95.7444,95.8315,95.6922,95.8315,72948.0
2019-02-01 13:00:00,110.05,110.1,109.92,110.01,21239.0,95.8141,95.8576,95.7009,95.7792,21239.0
2019-02-01 13:30:00,110.05,110.08,109.92,110.0,20912.0,95.8141,95.8402,95.7009,95.7705,20912.0
2019-02-01 14:00:00,109.98,109.98,109.71,109.76,79518.0,95.7531,95.7531,95.518,95.5616,79518.0
2019-02-01 14:30:00,109.76,109.88,109.64,109.7,37738.0,95.5616,95.666,95.4571,95.5093,37738.0
2019-02-01 15:00:00,109.69,109.75,109.58,109.75,82448.0,95.5006,95.5529,95.4049,95.5529,82448.0
2019-02-01 15:30:00,109.75,110.02,109.75,109.96,161524.0,95.5529,95.7879,95.5529,95.7357,161524.0
2019-02-04 09:30:00,109.92,109.92,109.71,109.81,80934.0,95.7009,95.7009,95.518,95.6051,80934.0
2019-02-04 10:00:00,109.77,109.78,109.51,109.57,92294.0,95.5703,95.579,95.3439,95.3961,92294.0
2019-02-04 10:30:00,109.6,109.8,109.58,109.73,23204.0,95.4223,95.5964,95.4049,95.5355,23204.0
2019-02-04 11:00:00,109.77,109.95,109.75,109.95,79761.0,95.5703,95.727,95.5529,95.727,79761.0
2019-02-04 11:30:00,109.94,110.12,109.91,110.09,63378.0,95.7183,95.875,95.6922,95.8489,63378.0
2019-02-04 12:00:00,110.1,110.14,110.08,110.11,63728.0,95.8576,95.8924,95.8402,95.8663,63728.0
2019-02-04 12:30:00,110.1,110.16,110.07,110.11,41996.0,95.8576,95.9098,95.8315,95.8663,41996.0
2019-02-04 13:00:00,110.13,110.22,110.11,110.16,26853.0,95.8837,95.9621,95.8663,95.9098,26853.0
2019-02-04 13:30:00,110.16,110.38,110.14,110.37,40011.0,95.9098,96.1014,95.8924,96.0927,40011.0
2019-02-04 14:00:00,110.36,110.41,110.32,110.36,39741.0,96.084,96.1275,96.0491,96.084,39741.0
2019-02-04 14:30:00,110.35,110.37,110.27,110.34,49031.0,96.0752,96.0927,96.0056,96.0665,49031.0
2019-02-04 15:00:00,110.33,110.4,110.27,110.33,63307.0,96.0578,96.1188,96.0056,96.0578,63307.0
2019-02-04 15:30:00,110.33,110.58,110.29,110.58,137205.0,96.0578,96.2755,96.023,96.2755,137205.0
2019-02-05 09:30:00,110.79,110.86,110.64,110.86,83585.0,96.4583,96.5193,96.3277,96.5193,83585.0
2019-02-05 10:00:00,110.88,110.88,110.7,110.76,50094.0,96.5367,96.5367,96.38,96.4322,50094.0
2019-02-05 10:30:00,110.8,111.0,110.79,110.96,42807.0,96.467,96.6412,96.4583,96.6063,42807.0
2019-02-05 11:00:00,111.01,111.05,110.72,110.74,34453.0,96.6499,96.6847,96.3974,96.4148,34453.0
2019-02-05 11:30:00,110.74,110.88,110.73,110.82,42109.0,96.4148,96.5367,96.4061,96.4844,42109.0
2019-02-05 12:00:00,110.81,110.82,110.57,110.63,21993.0,96.4757,96.4844,96.2668,96.319,21993.0
2019-02-05 12:30:00,110.59,110.68,110.44,110.47,28018.0,96.2842,96.3626,96.1536,96.1797,28018.0
2019-02-05 13:00:00,110.47,110.56,110.38,110.55,32535.0,96.1797,96.2581,96.1014,96.2494,32535.0
2019-02-05 13:30:00,110.56,110.61,110.51,110.6,50632.0,96.2581,96.3016,96.2146,96.2929,50632.0
2019-02-05 14:00:00,110.62,110.87,110.62,110.79,78204.0,96.3103,96.528,96.3103,96.4583,78204.0
2019-02-05 14:30:00,110.82,110.89,110.75,110.85,54721.0,96.4844,96.5454,96.4235,96.5106,54721.0
2019-02-05 15:00:00,110.86,110.91,110.77,110.9,47373.0,96.5193,96.5628,96.4409,96.5541,47373.0
2019-02-05 15:30:00,110.9,110.98,110.79,110.9,171776.0,96.5541,96.6238,96.4583,96.5541,171776.0
2019-02-06 09:30:00,110.68,111.06,110.68,110.85,46331.0,96.3626,96.6934,96.3626,96.5106,46331.0
2019-02-06 10:00:00,110.8,110.9,110.63,110.76,27958.0,96.467,96.5541,96.319,96.4322,27958.0
2019-02-06 10:30:00,110.73,111.05,110.73,111.0,16758.0,96.4061,96.6847,96.4061,96.6412,16758.0
2019-02-06 11:00:00,110.98,111.08,110.73,110.82,70348.0,96.6238,96.7108,96.4061,96.4844,70348.0
2019-02-06 11:30:00,110.88,111.01,110.83,110.9,58667.0,96.5367,96.6499,96.4932,96.5541,58667.0
2019-02-06 12:00:00,110.88,110.93,110.78,110.86,49595.0,96.5367,96.5802,96.4496,96.5193,49595.0
2019-02-06 12:30:00,110.87,110.96,110.83,110.9,82442.0,96.528,96.6063,96.4932,96.5541,82442.0
2019-02-06 13:00:00,110.9,110.99,110.89,110.97,69036.0,96.5541,96.6325,96.5454,96.615,69036.0
2019-02-06 13:30:00,110.97,111.04,110.94,110.94,29268.0,96.615,96.676,96.5889,96.5889,29268.0
2019-02-06 14:00:00,110.93,110.93,110.77,110.84,62257.0,96.5802,96.5802,96.4409,96.5019,62257.0
2019-02-06 14:30:00,110.83,110.85,110.72,110.84,35381.0,96.4932,96.5106,96.3974,96.5019,35381.0
2019-02-06 15:00:00,110.85,110.95,110.81,110.92,53056.0,96.5106,96.5976,96.4757,96.5715,53056.0
2019-02-06 15:30:00,110.91,110.93,110.84,110.9,163784.0,96.5628,96.5802,96.5019,96.5541,163784.0
2019-02-07 09:30:00,110.3,110.43,110.07,110.17,55539.0,96.0317,96.1449,95.8315,95.9185,55539.0
2019-02-07 10:00:00,110.13,110.44,109.98,110.4,55947.0,95.8837,96.1536,95.7531,96.1188,55947.0
2019-02-07 10:30:00,110.39,110.48,109.76,109.76,56434.0,96.1101,96.1884,95.5616,95.5616,56434.0
2019-02-07 11:00:00,109.79,109.82,109.44,109.48,79359.0,95.5877,95.6138,95.283,95.3178,79359.0
2019-02-07 11:30:00,109.47,109.53,109.18,109.23,93598.0,95.3091,95.3613,95.0566,95.1001,93598.0
2019-02-07 12:00:00,109.22,109.49,109.13,109.37,44380.0,95.0914,95.3265,95.0131,95.222,44380.0
2019-02-07 12:30:00,109.38,109.5,109.15,109.25,66183.0,95.2307,95.3352,95.0305,95.1175,66183.0
2019-02-07 13:00:00,109.24,109.59,109.24,109.49,36482.0,95.1088,95.4136,95.1088,95.3265,36482.0
2019-02-07 13:30:00,109.54,109.7,109.51,109.59,68789.0,95.37,95.5093,95.3439,95.4136,68789.0
2019-02-07 14:00:00,109.58,109.59,109.25,109.58,60965.0,95.4049,95.4136,95.1175,95.4049,60965.0
2019-02-07 14:30:00,109.62,109.63,109.41,109.51,34373.0,95.4397,95.4484,95.2568,95.3439,34373.0
2019-02-07 15:00:00,109.5,109.61,109.44,109.58,46320.0,95.3352,95.431,95.283,95.4049,46320.0
2019-02-07 15:30:00,109.58,109.9,109.4,109.87,164242.0,95.4049,95.6835,95.2481,95.6573,164242.0
2019-02-08 09:30:00,109.36,109.59,109.11,109.11,36621.0,95.2133,95.4136,94.9957,94.9957,36621.0
2019-02-08 10:00:00,109.1,109.22,108.88,109.09,22031.0,94.9869,95.0914,94.7954,94.9782,22031.0
2019-02-08 10:30:00,109.0,109.21,108.76,108.8,31964.0,94.8999,95.0827,94.6909,94.7258,31964.0
2019-02-08 11:00:00,108.77,108.91,108.63,108.82,70719.0,94.6996,94.8215,94.5777,94.7432,70719.0
2019-02-08 11:30:00,108.81,108.95,108.63,108.94,40250.0,94.7345,94.8564,94.5777,94.8476,40250.0
2019-02-08 12:00:00,108.96,109.01,108.83,108.96,23940.0,94.8651,94.9086,94.7519,94.8651,23940.0
2019-02-08 12:30:00,108.97,109.17,108.97,109.1,20288.0,94.8738,95.0479,94.8738,94.9869,20288.0
2019-02-08 13:00:00,109.12,109.26,109.08,109.16,20591.0,95.0044,95.1262,94.9695,95.0392,20591.0
2019-02-08 13:30:00,109.16,109.25,109.1,109.25,44891.0,95.0392,95.1175,94.9869,95.1175,44891.0
2019-02-08 14:00:00,109.28,109.44,109.21,109.44,284958.0,95.1437,95.283,95.0827,95.283,284958.0
2019-02-08 14:30:00,109.43,109.5,109.38,109.39,28917.0,95.2743,95.3352,95.2307,95.2394,28917.0
2019-02-08 15:00:00,109.38,109.51,109.32,109.46,26843.0,95.2307,95.3439,95.1785,95.3004,26843.0
2019-02-08 15:30:00,109.46,109.73,109.33,109.7,160240.0,95.3004,95.5355,95.1872,95.5093,160240.0
2019-02-11 09:30:00,109.94,109.97,109.67,109.73,61019.0,95.7183,95.7444,95.4832,95.5355,61019.0
2019-02-11 10:00:00,109.72,109.86,109.64,109.66,32005.0,95.5267,95.6486,95.4571,95.4745,32005.0
2019-02-11 10:30:00,109.68,109.8,109.59,109.74,26426.0,95.4919,95.5964,95.4136,95.5442,26426.0
2019-02-11 11:00:00,109.66,109.75,109.52,109.67,32075.0,95.4745,95.5529,95.3526,95.4832,32075.0
2019-02-11 11:30:00,109.65,109.68,109.54,109.63,56025.0,95.4658,95.4919,95.37,95.4484,56025.0
2019-02-11 12:00:00,109.67,109.83,109.67,109.8,13446.0,95.4832,95.6225,95.4832,95.5964,13446.0
2019-02-11 12:30:00,109.8,109.86,109.75,109.8,32211.0,95.5964,95.6486,95.5529,95.5964,32211.0
2019-02-11 13:00:00,109.8,109.86,109.69,109.69,17047.0,95.5964,95.6486,95.5006,95.5006,17047.0
2019-02-11 13:30:00,109.71,109.71,109.6,109.71,24733.0,95.518,95.518,95.4223,95.518,24733.0
2019-02-11 14:00:00,109.69,109.71,109.61,109.65,89282.0,95.5006,95.518,95.431,95.4658,89282.0
2019-02-11 14:30:00,109.65,109.71,109.51,109.59,36874.0,95.4658,95.518,95.3439,95.4136,36874.0
2019-02-11 15:00:00,109.62,109.75,109.61,109.74,38238.0,95.4397,95.5529,95.431,95.5442,38238.0
2019-02-11 15:30:00,109.74,109.83,109.6,109.75,103881.0,95.5442,95.6225,95.4223,95.5529,103881.0
2019-02-12 09:30:00,110.37,110.84,110.37,110.78,176559.0,96.0927,96.5019,96.0927,96.4496,176559.0
2019-02-12 10:00:00,110.82,110.86,110.62,110.64,23995.0,96.4844,96.5193,96.3103,96.3277,23995.0
2019-02-12 10:30:00,110.68,110.9,110.58,110.88,27631.0,96.3626,96.5541,96.2755,96.5367,27631.0
2019-02-12 11:00:00,110.88,111.02,110.88,111.0,41044.0,96.5367,96.6586,96.5367,96.6412,41044.0
2019-02-12 11:30:00,110.97,111.1,110.92,111.09,26341.0,96.615,96.7282,96.5715,96.7195,26341.0
2019-02-12 12:00:00,111.09,111.12,110.9,111.0,33988.0,96.7195,96.7456,96.5541,96.6412,33988.0
2019-02-12 12:30:00,111.02,111.08,110.95,111.0,37394.0,96.6586,96.7108,96.5976,96.6412,37394.0
2019-02-12 13:00:00,111.01,111.18,110.99,111.16,23180.0,96.6499,96.7979,96.6325,96.7805,23180.0
2019-02-12 13:30:00,111.18,111.28,111.16,111.27,35205.0,96.7979,96.8849,96.7805,96.8762,35205.0
2019-02-12 14:00:00,111.27,111.27,111.16,111.21,36619.0,96.8762,96.8762,96.7805,96.824,36619.0
2019-02-12 14:30:00,111.2,111.23,111.14,111.19,32126.0,96.8153,96.8414,96.7631,96.8066,32126.0
2019-02-12 15:00:00,111.19,111.27,111.15,111.25,38883.0,96.8066,96.8762,96.7718,96.8588,38883.0
2019-02-12 15:30:00,111.25,111.25,111.01,111.12,134472.0,96.8588,96.8588,96.6499,96.7456,134472.0
2019-02-13 09:30:00,111.43,111.93,111.43,111.77,49686.0,97.0155,97.4509,97.0155,97.3116,49686.0
2019-02-13 10:00:00,111.8,111.82,111.63,111.73,38456.0,97.3377,97.3551,97.1897,97.2767,38456.0
2019-02-13 10:30:00,111.72,111.91,111.68,111.81,59155.0,97.268,97.4334,97.2332,97.3464,59155.0
2019-02-13 11:00:00,111.83,111.92,111.53,111.53,47703.0,97.3638,97.4422,97.1026,97.1026,47703.0
2019-02-13 11:30:00,111.5,111.54,111.36,111.54,34991.0,97.0765,97.1113,96.9546,97.1113,34991.0
2019-02-13 12:00:00,111.53,111.54,111.35,111.41,37597.0,97.1026,97.1113,96.9459,96.9981,37597.0
2019-02-13 12:30:00,111.4,111.5,111.36,111.46,34799.0,96.9894,97.0765,96.9546,97.0417,34799.0
2019-02-13 13:00:00,111.44,111.55,111.43,111.55,17930.0,97.0242,97.12,97.0155,97.12,17930.0
2019-02-13 13:30:00,111.55,111.56,111.49,111.5,17873.0,97.12,97.1287,97.0678,97.0765,17873.0
2019-02-13 14:00:00,111.52,111.58,111.5,111.56,16925.0,97.0939,97.1461,97.0765,97.1287,16925.0
2019-02-13 14:30:00,111.56,111.73,111.55,111.72,30967.0,97.1287,97.2767,97.12,97.268,30967.0
2019-02-13 15:00:00,111.7,111.8,111.65,111.8,30024.0,97.2506,97.3377,97.2071,97.3377,30024.0
2019-02-13 15:30:00,111.8,111.87,111.52,111.55,139173.0,97.3377,97.3986,97.0939,97.12,139173.0
2019-02-14 09:30:00,111.03,111.03,110.56,110.93,75722.0,96.6673,96.6673,96.2581,96.5802,75722.0
2019-02-14 10:00:00,110.89,111.16,110.85,111.15,55284.0,96.5454,96.7805,96.5106,96.7718,55284.0
2019-02-14 10:30:00,111.17,111.28,110.79,111.04,53179.0,96.7892,96.8849,96.4583,96.676,53179.0
2019-02-14 11:00:00,111.06,111.08,110.82,110.92,48854.0,96.6934,96.7108,96.4844,96.5715,48854.0
2019-02-14 11:30:00,110.88,111.18,110.83,111.16,105800.0,96.5367,96.7979,96.4932,96.7805,105800.0
2019-02-14 12:00:00,111.18,111.53,111.15,111.45,70578.0,96.7979,97.1026,96.7718,97.033,70578.0
2019-02-14 12:30:00,111.45,111.47,111.39,111.42,34104.0,97.033,97.0504,96.9807,97.0068,34104.0
2019-02-14 13:00:00,111.45,111.46,111.34,111.45,215253.0,97.033,97.0417,96.9372,97.033,215253.0
2019-02-14 13:30:00,111.46,111.51,111.39,111.43,832021.0,97.0417,97.0852,96.9807,97.0155,832021.0
2019-02-14 14:00:00,111.42,111.52,111.35,111.46,60024.0,97.0068,97.0939,96.9459,97.0417,60024.0
2019-02-14 14:30:00,111.47,111.5,111.26,111.33,121180.0,97.0504,97.0765,96.8675,96.9285,121180.0
2019-02-14 15:00:00,111.37,111.65,111.27,111.35,113418.0,96.9633,97.2071,96.8762,96.9459,113418.0
2019-02-14 15:30:00,111.37,111.52,111.09,111.09,149212.0,96.9633,97.0939,96.7195,96.7195,149212.0
2019-02-15 09:30:00,111.91,112.35,111.87,112.22,49379.0,97.4334,97.8165,97.3986,97.7033,49379.0
2019-02-15 10:00:00,112.22,112.38,112.11,112.3,53506.0,97.7033,97.8426,97.6076,97.773,53506.0
2019-02-15 10:30:00,112.29,112.42,112.19,112.2,47850.0,97.7643,97.8775,97.6772,97.6859,47850.0
2019-02-15 11:00:00,112.33,112.39,112.14,112.3,23989.0,97.7991,97.8514,97.6337,97.773,23989.0
2019-02-15 11:30:00,112.3,112.39,112.21,112.39,27921.0,97.773,97.8514,97.6946,97.8514,27921.0
2019-02-15 12:00:00,112.39,112.42,112.3,112.38,15576.0,97.8514,97.8775,97.773,97.8426,15576.0
2019-02-15 12:30:00,112.36,112.43,112.33,112.33,11670.0,97.8252,97.8862,97.7991,97.7991,11670.0
2019-02-15 13:00:00,112.33,112.37,112.17,112.17,24055.0,97.7991,97.8339,97.6598,97.6598,24055.0
2019-02-15 13:30:00,112.2,112.31,112.19,112.25,20256.0,97.6859,97.7817,97.6772,97.7295,20256.0
2019-02-15 14:00:00,112.24,112.34,112.24,112.28,37550.0,97.7208,97.8078,97.7208,97.7556,37550.0
2019-02-15 14:30:00,112.3,112.44,112.29,112.44,19900.0,97.773,97.8949,97.7643,97.8949,19900.0
2019-02-15 15:00:00,112.39,112.4,112.21,112.28,38832.0,97.8514,97.8601,97.6946,97.7556,38832.0
2019-02-15 15:30:00,112.27,112.57,112.26,112.57,135204.0,97.7469,98.0081,97.7382,98.0081,135204.0
2019-02-19 09:30:00,112.22,112.48,112.22,112.45,37685.0,97.7033,97.9297,97.7033,97.9036,37685.0
2019-02-19 10:00:00,112.44,112.6,112.43,112.53,28369.0,97.8949,98.0342,97.8862,97.9732,28369.0
2019-02-19 10:30:00,112.54,112.54,112.34,112.37,26427.0,97.982,97.982,97.8078,97.8339,26427.0
2019-02-19 11:00:00,112.4,112.59,112.4,112.52,46566.0,97.8601,98.0255,97.8601,97.9645,46566.0
2019-02-19 11:30:00,112.51,112.89,112.51,112.89,47057.0,97.9558,98.2867,97.9558,98.2867,47057.0
2019-02-19 12:00:00,112.87,112.87,112.8,112.83,24997.0,98.2693,98.2693,98.2083,98.2344,24997.0
2019-02-19 12:30:00,112.81,112.86,112.78,112.84,27835.0,98.217,98.2606,98.1909,98.2431,27835.0
2019-02-19 13:00:00,112.84,112.84,112.76,112.82,9610.0,98.2431,98.2431,98.1735,98.2257,9610.0
2019-02-19 13:30:00,112.81,112.86,112.76,112.86,28165.0,98.217,98.2606,98.1735,98.2606,28165.0
2019-02-19 14:00:00,112.87,113.0,112.87,112.98,35330.0,98.2693,98.3824,98.2693,98.365,35330.0
2019-02-19 14:30:00,112.99,113.11,112.97,113.1,63233.0,98.3737,98.4782,98.3563,98.4695,63233.0
2019-02-19 15:00:00,113.09,113.12,112.98,113.01,40468.0,98.4608,98.4869,98.365,98.3912,40468.0
2019-02-19 15:30:00,113.02,113.1,112.79,112.82,106463.0,98.3999,98.4695,98.1996,98.2257,106463.0
2019-02-20 09:30:00,112.78,112.88,112.71,112.84,24042.0,98.1909,98.278,98.13,98.2431,24042.0
2019-02-20 10:00:00,112.81,113.01,112.75,112.98,22663.0,98.217,98.3912,98.1648,98.365,22663.0
2019-02-20 10:30:00,113.02,113.11,112.97,112.97,14775.0,98.3999,98.4782,98.3563,98.3563,14775.0
2019-02-20 11:00:00,112.97,113.03,112.93,113.01,60942.0,98.3563,98.4086,98.3215,98.3912,60942.0
2019-02-20 11:30:00,113.02,113.19,112.99,113.09,27404.0,98.3999,98.5479,98.3737,98.4608,27404.0
2019-02-20 12:00:00,113.12,113.12,112.91,112.92,43086.0,98.4869,98.4869,98.3041,98.3128,43086.0
2019-02-20 12:30:00,112.9,113.04,112.9,112.99,22889.0,98.2954,98.4173,98.2954,98.3737,22889.0
2019-02-20 13:00:00,112.99,113.23,112.99,113.22,11932.0,98.3737,98.5827,98.3737,98.574,11932.0
2019-02-20 13:30:00,113.24,113.32,113.19,113.22,27256.0,98.5914,98.6611,98.5479,98.574,27256.0
2019-02-20 14:00:00,113.23,113.43,112.83,113.05,136894.0,98.5827,98.7568,98.2344,98.426,136894.0
2019-02-20 14:30:00,113.05,113.34,113.05,113.28,74721.0,98.426,98.6785,98.426,98.6262,74721.0
2019-02-20 15:00:00,113.27,113.31,113.2,113.23,48979.0,98.6175,98.6523,98.5566,98.5827,48979.0
2019-02-20 15:30:00,113.22,113.28,113.11,113.23,117382.0,98.574,98.6262,98.4782,98.5827,117382.0
2019-02-21 09:30:00,112.99,113.02,112.7,112.85,40594.0,98.3737,98.3999,98.1213,98.2519,40594.0
2019-02-21 10:00:00,112.86,112.92,112.69,112.69,35605.0,98.2606,98.3128,98.1125,98.1125,35605.0
2019-02-21 10:30:00,112.7,112.82,112.7,112.73,15039.0,98.1213,98.2257,98.1213,98.1474,15039.0
2019-02-21 11:00:00,112.67,112.84,112.58,112.6,40090.0,98.0951,98.2431,98.0168,98.0342,40090.0
2019-02-21 11:30:00,112.57,112.89,112.57,112.83,57636.0,98.0081,98.2867,98.0081,98.2344,57636.0
2019-02-21 12:00:00,112.83,112.84,112.73,112.77,14648.0,98.2344,98.2431,98.1474,98.1822,14648.0
2019-02-21 12:30:00,112.85,112.88,112.79,112.88,12009.0,98.2519,98.278,98.1996,98.278,12009.0
2019-02-21 13:00:00,112.91,112.91,112.74,112.75,18143.0,98.3041,98.3041,98.1561,98.1648,18143.0
2019-02-21 13:30:00,112.75,112.78,112.71,112.77,27925.0,98.1648,98.1909,98.13,98.1822,27925.0
2019-02-21 14:00:00,112.79,112.8,112.46,112.55,52093.0,98.1996,98.2083,97.9123,97.9907,52093.0
2019-02-21 14:30:00,112.55,112.57,112.25,112.34,46293.0,97.9907,98.0081,97.7295,97.8078,46293.0
2019-02-21 15:00:00,112.33,112.49,112.33,112.41,34164.0,97.7991,97.9384,97.7991,97.8688,34164.0
2019-02-21 15:30:00,112.42,112.67,112.26,112.66,127712.0,97.8775,98.0951,97.7382,98.0864,127712.0
2019-02-22 09:30:00,112.9,112.93,112.71,112.8,36608.0,98.2954,98.3215,98.13,98.2083,36608.0
2019-02-22 10:00:00,112.78,112.91,112.75,112.77,20171.0,98.1909,98.3041,98.1648,98.1822,20171.0
2019-02-22 10:30:00,112.82,112.88,112.69,112.88,68854.0,98.2257,98.278,98.1125,98.278,68854.0
2019-02-22 11:00:00,112.88,113.08,112.83,113.03,40768.0,98.278,98.4521,98.2344,98.4086,40768.0
2019-02-22 11:30:00,113.04,113.07,112.94,113.03,51374.0,98.4173,98.4434,98.3302,98.4086,51374.0
2019-02-22 12:00:00,113.02,113.12,112.97,112.98,23509.0,98.3999,98.4869,98.3563,98.365,23509.0
2019-02-22 12:30:00,112.99,113.01,112.93,112.97,21352.0,98.3737,98.3912,98.3215,98.3563,21352.0
2019-02-22 13:00:00,112.99,112.99,112.83,112.91,34719.0,98.3737,98.3737,98.2344,98.3041,34719.0
2019-02-22 13:30:00,112.92,112.97,112.88,112.92,48832.0,98.3128,98.3563,98.278,98.3128,48832.0
2019-02-22 14:00:00,112.92,113.0,112.86,112.87,25854.0,98.3128,98.3824,98.2606,98.2693,25854.0
2019-02-22 14:30:00,112.87,112.89,112.62,112.69,49764.0,98.2693,98.2867,98.0516,98.1125,49764.0
2019-02-22 15:00:00,112.7,112.98,112.7,112.97,28334.0,98.1213,98.365,98.1213,98.3563,28334.0
2019-02-22 15:30:00,112.95,113.06,112.84,113.05,134822.0,98.3389,98.4347,98.2431,98.426,134822.0
2019-02-25 09:30:00,113.67,113.96,113.67,113.84,45895.0,98.9658,99.2183,98.9658,99.1138,45895.0
2019-02-25 10:00:00,113.8,113.92,113.69,113.72,46094.0,99.079,99.1834,98.9832,99.0093,46094.0
2019-02-25 10:30:00,113.73,114.0,113.67,113.97,74850.0,99.018,99.2531,98.9658,99.227,74850.0
2019-02-25 11:00:00,113.96,114.01,113.8,113.83,58962.0,99.2183,99.2618,99.079,99.1051,58962.0
2019-02-25 11:30:00,113.82,113.95,113.8,113.9,34852.0,99.0964,99.2096,99.079,99.166,34852.0
2019-02-25 12:00:00,113.89,113.91,113.77,113.82,31701.0,99.1573,99.1747,99.0528,99.0964,31701.0
2019-02-25 12:30:00,113.79,113.82,113.62,113.67,30166.0,99.0703,99.0964,98.9222,98.9658,30166.0
2019-02-25 13:00:00,113.66,113.72,113.61,113.63,27615.0,98.9571,99.0093,98.9135,98.931,27615.0
2019-02-25 13:30:00,113.61,113.63,113.5,113.62,56447.0,98.9135,98.931,98.8178,98.9222,56447.0
2019-02-25 14:00:00,113.63,113.68,113.56,113.57,37675.0,98.931,98.9745,98.87,98.8787,37675.0
2019-02-25 14:30:00,113.58,113.59,113.48,113.5,29240.0,98.8874,98.8961,98.8004,98.8178,29240.0
2019-02-25 15:00:00,113.5,113.51,113.29,113.29,63786.0,98.8178,98.8265,98.6349,98.6349,63786.0
2019-02-25 15:30:00,113.29,113.45,113.23,113.28,177362.0,98.6349,98.7742,98.5827,98.6262,177362.0
2019-02-26 09:30:00,113.06,113.27,112.98,113.15,158518.0,98.4347,98.6175,98.365,98.513,158518.0
2019-02-26 10:00:00,113.12,113.43,113.12,113.24,76308.0,98.4869,98.7568,98.4869,98.5914,76308.0
2019-02-26 10:30:00,113.21,113.36,113.03,113.03,18692.0,98.5653,98.6959,98.4086,98.4086,18692.0
2019-02-26 11:00:00,113.0,113.46,113.0,113.35,20520.0,98.3824,98.7829,98.3824,98.6872,20520.0
2019-02-26 11:30:00,113.35,113.49,113.31,113.34,29833.0,98.6872,98.8091,98.6523,98.6785,29833.0
2019-02-26 12:00:00,113.35,113.37,113.25,113.31,54047.0,98.6872,98.7046,98.6001,98.6523,54047.0
2019-02-26 12:30:00,113.29,113.3,113.11,113.14,29546.0,98.6349,98.6436,98.4782,98.5043,29546.0
2019-02-26 13:00:00,113.13,113.23,113.1,113.18,47876.0,98.4956,98.5827,98.4695,98.5392,47876.0
2019-02-26 13:30:00,113.18,113.18,113.07,113.12,55259.0,98.5392,98.5392,98.4434,98.4869,55259.0
2019-02-26 14:00:00,113.13,113.22,113.07,113.13,46189.0,98.4956,98.574,98.4434,98.4956,46189.0
2019-02-26 14:30:00,113.13,113.33,113.13,113.29,37690.0,98.4956,98.6698,98.4956,98.6349,37690.0
2019-02-26 15:00:00,113.3,113.43,113.27,113.27,47953.0,98.6436,98.7568,98.6175,98.6175,47953.0
2019-02-26 15:30:00,113.26,113.35,113.01,113.03,101295.0,98.6088,98.6872,98.3912,98.4086,101295.0
2019-02-27 09:30:00,112.79,113.0,112.73,112.86,69616.0,98.1996,98.3824,98.1474,98.2606,69616.0
2019-02-27 10:00:00,112.79,112.9,112.35,112.46,93078.0,98.1996,98.2954,97.8165,97.9123,93078.0
2019-02-27 10:30:00,112.5,112.64,112.42,112.56,19914.0,97.9471,98.069,97.8775,97.9994,19914.0
2019-02-27 11:00:00,112.55,112.7,112.51,112.66,35232.0,97.9907,98.1213,97.9558,98.0864,35232.0
2019-02-27 11:30:00,112.66,112.75,112.61,112.72,25310.0,98.0864,98.1648,98.0429,98.1387,25310.0
2019-02-27 12:00:00,112.69,112.81,112.69,112.79,10397.0,98.1125,98.217,98.1125,98.1996,10397.0
2019-02-27 12:30:00,112.78,112.85,112.77,112.78,16920.0,98.1909,98.2519,98.1822,98.1909,16920.0
2019-02-27 13:00:00,112.78,113.02,112.78,112.94,47868.0,98.1909,98.3999,98.1909,98.3302,47868.0
2019-02-27 13:30:00,112.95,112.95,112.81,112.86,20816.0,98.3389,98.3389,98.217,98.2606,20816.0
2019-02-27 14:00:00,112.84,112.96,112.8,112.86,27572.0,98.2431,98.3476,98.2083,98.2606,27572.0
2019-02-27 14:30:00,112.88,112.97,112.81,112.86,46587.0,98.278,98.3563,98.217,98.2606,46587.0
2019-02-27 15:00:00,112.88,112.96,112.78,112.78,50392.0,98.278,98.3476,98.1909,98.1909,50392.0
2019-02-27 15:30:00,112.78,112.85,112.71,112.81,110501.0,98.1909,98.2519,98.13,98.217,110501.0
2019-02-28 09:30:00,112.73,112.73,112.42,112.51,20550.0,98.1474,98.1474,97.8775,97.9558,20550.0
2019-02-28 10:00:00,112.48,112.48,112.26,112.36,50070.0,97.9297,97.9297,97.7382,97.8252,50070.0
2019-02-28 10:30:00,112.39,112.48,112.21,112.32,53046.0,97.8514,97.9297,97.6946,97.7904,53046.0
2019-02-28 11:00:00,112.29,112.5,112.21,112.41,19625.0,97.7643,97.9471,97.6946,97.8688,19625.0
2019-02-28 11:30:00,112.42,112.53,112.4,112.41,13131.0,97.8775,97.9732,97.8601,97.8688,13131.0
2019-02-28 12:00:00,112.4,112.52,112.39,112.51,9127.0,97.8601,97.9645,97.8514,97.9558,9127.0
2019-02-28 12:30:00,112.51,112.53,112.42,112.53,13619.0,97.9558,97.9732,97.8775,97.9732,13619.0
2019-02-28 13:00:00,112.53,112.53,112.39,112.41,12623.0,97.9732,97.9732,97.8514,97.8688,12623.0
2019-02-28 13:30:00,112.44,112.51,112.41,112.46,13314.0,97.8949,97.9558,97.8688,97.9123,13314.0
2019-02-28 14:00:00,112.45,112.49,112.39,112.48,60048.0,97.9036,97.9384,97.8514,97.9297,60048.0
2019-02-28 14:30:00,112.47,112.47,112.25,112.32,61101.0,97.921,97.921,97.7295,97.7904,61101.0
2019-02-28 15:00:00,112.33,112.41,112.29,112.39,117357.0,97.7991,97.8688,97.7643,97.8514,117357.0
2019-02-28 15:30:00,112.38,112.49,112.17,112.24,230822.0,97.8426,97.9384,97.6598,97.7208,230822.0
2019-03-01 09:30:00,112.95,113.27,112.95,113.22,20778.0,98.3389,98.6175,98.3389,98.574,20778.0
2019-03-01 10:00:00,113.2,113.21,112.7,112.75,32675.0,98.5566,98.5653,98.1213,98.1648,32675.0
2019-03-01 10:30:00,112.76,112.79,112.61,112.79,26666.0,98.1735,98.1996,98.0429,98.1996,26666.0
2019-03-01 11:00:00,112.79,112.8,112.48,112.56,24500.0,98.1996,98.2083,97.9297,97.9994,24500.0
2019-03-01 11:30:00,112.58,112.61,112.3,112.4,38735.0,98.0168,98.0429,97.773,97.8601,38735.0
2019-03-01 12:00:00,112.42,112.56,112.38,112.56,22093.0,97.8775,97.9994,97.8426,97.9994,22093.0
2019-03-01 12:30:00,112.56,112.61,112.47,112.59,18121.0,97.9994,98.0429,97.921,98.0255,18121.0
2019-03-01 13:00:00,112.58,112.65,112.57,112.58,19638.0,98.0168,98.0777,98.0081,98.0168,19638.0
2019-03-01 13:30:00,112.58,112.61,112.52,112.52,24216.0,98.0168,98.0429,97.9645,97.9645,24216.0
2019-03-01 14:00:00,112.53,112.78,112.5,112.78,41593.0,97.9732,98.1909,97.9471,98.1909,41593.0
2019-03-01 14:30:00,112.78,112.8,112.7,112.78,45668.0,98.1909,98.2083,98.1213,98.1909,45668.0
2019-03-01 15:00:00,112.78,112.79,112.69,112.76,41246.0,98.1909,98.1996,98.1125,98.1735,41246.0
2019-03-01 15:30:00,112.77,112.97,112.72,112.89,168875.0,98.1822,98.3563,98.1387,98.2867,168875.0
2019-03-04 09:30:00,113.28,113.41,113.12,113.31,29178.0,98.6262,98.7394,98.4869,98.6523,29178.0
2019-03-04 10:00:00,113.32,113.39,113.16,113.39,32309.0,98.6611,98.722,98.5217,98.722,32309.0
2019-03-04 10:30:00,113.41,113.41,113.05,113.08,36357.0,98.7394,98.7394,98.426,98.4521,36357.0
2019-03-04 11:00:00,113.04,113.05,112.66,112.72,46406.0,98.4173,98.426,98.0864,98.1387,46406.0
2019-03-04 11:30:00,112.63,112.68,111.92,112.01,67412.0,98.0603,98.1038,97.4422,97.5205,67412.0
2019-03-04 12:00:00,112.0,112.19,111.59,111.83,70691.0,97.5118,97.6772,97.1548,97.3638,70691.0
2019-03-04 12:30:00,111.8,111.88,111.5,111.65,32207.0,97.3377,97.4073,97.0765,97.2071,32207.0
2019-03-04 13:00:00,111.63,111.83,111.4,111.83,70254.0,97.1897,97.3638,96.9894,97.3638,70254.0
2019-03-04 13:30:00,111.81,112.02,111.75,112.01,54257.0,97.3464,97.5292,97.2941,97.5205,54257.0
2019-03-04 14:00:00,112.03,112.24,111.96,112.21,24458.0,97.5379,97.7208,97.477,97.6946,24458.0
2019-03-04 14:30:00,112.22,112.24,112.09,112.13,31588.0,97.7033,97.7208,97.5902,97.625,31588.0
2019-03-04 15:00:00,112.13,112.2,111.97,112.15,38336.0,97.625,97.6859,97.4857,97.6424,38336.0
2019-03-04 15:30:00,112.11,112.38,112.09,112.38,129484.0,97.6076,97.8426,97.5902,97.8426,129484.0
2019-03-05 09:30:00,112.42,112.42,111.93,112.07,34750.0,97.8775,97.8775,97.4509,97.5728,34750.0
2019-03-05 10:00:00,112.03,112.27,111.91,111.91,20143.0,97.5379,97.7469,97.4334,97.4334,20143.0
2019-03-05 10:30:00,111.97,112.1,111.81,111.93,21209.0,97.4857,97.5989,97.3464,97.4509,21209.0
2019-03-05 11:00:00,111.95,112.26,111.92,112.2,27166.0,97.4683,97.7382,97.4422,97.6859,27166.0
2019-03-05 11:30:00,112.19,112.41,112.15,112.22,27289.0,97.6772,97.8688,97.6424,97.7033,27289.0
2019-03-05 12:00:00,112.21,112.28,112.16,112.19,13721.0,97.6946,97.7556,97.6511,97.6772,13721.0
2019-03-05 12:30:00,112.19,112.28,112.15,112.28,23158.0,97.6772,97.7556,97.6424,97.7556,23158.0
2019-03-05 13:00:00,112.29,112.4,112.08,112.08,25028.0,97.7643,97.8601,97.5815,97.5815,25028.0
2019-03-05 13:30:00,112.08,112.19,112.05,112.16,26245.0,97.5815,97.6772,97.5553,97.6511,26245.0
2019-03-05 14:00:00,112.16,112.31,112.16,112.3,30008.0,97.6511,97.7817,97.6511,97.773,30008.0
2019-03-05 14:30:00,112.33,112.36,112.23,112.36,16933.0,97.7991,97.8252,97.7121,97.8252,16933.0
2019-03-05 15:00:00,112.31,112.38,112.2,112.22,20889.0,97.7817,97.8426,97.6859,97.7033,20889.0
2019-03-05 15:30:00,112.21,112.4,112.14,112.15,167416.0,97.6946,97.8601,97.6337,97.6424,167416.0
2019-03-06 09:30:00,112.13,112.15,111.69,111.8,35586.0,97.625,97.6424,97.2419,97.3377,35586.0
2019-03-06 10:00:00,111.82,111.91,111.74,111.74,26774.0,97.3551,97.4334,97.2854,97.2854,26774.0
2019-03-06 10:30:00,111.78,111.85,111.66,111.83,21922.0,97.3203,97.3812,97.2158,97.3638,21922.0
2019-03-06 11:00:00,111.77,111.94,111.74,111.79,52315.0,97.3116,97.4596,97.2854,97.329,52315.0
2019-03-06 11:30:00,111.86,111.86,111.51,111.58,22610.0,97.3899,97.3899,97.0852,97.1461,22610.0
2019-03-06 12:00:00,111.62,111.78,111.45,111.45,35539.0,97.181,97.3203,97.033,97.033,35539.0
2019-03-06 12:30:00,111.52,111.59,111.35,111.35,34284.0,97.0939,97.1548,96.9459,96.9459,34284.0
2019-03-06 13:00:00,111.36,111.45,111.32,111.36,21386.0,96.9546,97.033,96.9198,96.9546,21386.0
2019-03-06 13:30:00,111.39,111.6,111.39,111.6,27558.0,96.9807,97.1635,96.9807,97.1635,27558.0
2019-03-06 14:00:00,111.62,111.67,111.55,111.58,17228.0,97.181,97.2245,97.12,97.1461,17228.0
2019-03-06 14:30:00,111.58,111.6,111.43,111.46,37620.0,97.1461,97.1635,97.0155,97.0417,37620.0
2019-03-06 15:00:00,111.46,111.53,111.24,111.29,35781.0,97.0417,97.1026,96.8501,96.8937,35781.0
2019-03-06 15:30:00,111.34,111.51,111.33,111.35,104046.0,96.9372,97.0852,96.9285,96.9459,104046.0
2019-03-07 09:30:00,111.19,111.19,110.24,110.43,180980.0,96.8066,96.8066,95.9795,96.1449,180980.0
2019-03-07 10:00:00,110.46,110.46,110.12,110.42,118974.0,96.171,96.171,95.875,96.1362,118974.0
2019-03-07 10:30:00,110.43,110.65,110.35,110.56,118811.0,96.1449,96.3364,96.0752,96.2581,118811.0
2019-03-07 11:00:00,110.54,110.57,110.3,110.52,90077.0,96.2407,96.2668,96.0317,96.2233,90077.0
2019-03-07 11:30:00,110.56,110.73,110.52,110.58,62575.0,96.2581,96.4061,96.2233,96.2755,62575.0
2019-03-07 12:00:00,110.55,110.62,110.45,110.57,59238.0,96.2494,96.3103,96.1623,96.2668,59238.0
2019-03-07 12:30:00,110.54,110.93,110.4,110.88,134841.0,96.2407,96.5802,96.1188,96.5367,134841.0
2019-03-07 13:00:00,110.86,110.86,110.76,110.8,47695.0,96.5193,96.5193,96.4322,96.467,47695.0
2019-03-07 13:30:00,110.81,110.85,110.66,110.68,51243.0,96.4757,96.5106,96.3451,96.3626,51243.0
2019-03-07 14:00:00,110.72,110.72,110.42,110.52,68435.0,96.3974,96.3974,96.1362,96.2233,68435.0
2019-03-07 14:30:00,110.56,110.56,110.23,110.3,145024.0,96.2581,96.2581,95.9708,96.0317,145024.0
2019-03-07 15:00:00,110.28,110.46,110.14,110.27,99965.0,96.0143,96.171,95.8924,96.0056,99965.0
2019-03-07 15:30:00,110.27,110.55,110.26,110.5,223689.0,96.0056,96.2494,95.9969,96.2058,223689.0
2019-03-08 09:30:00,109.74,109.96,109.6,109.79,115141.0,95.5442,95.7357,95.4223,95.5877,115141.0
2019-03-08 10:00:00,109.8,109.95,109.65,109.91,96931.0,95.5964,95.727,95.4658,95.6922,96931.0
2019-03-08 10:30:00,109.91,110.23,109.8,109.99,50859.0,95.6922,95.9708,95.5964,95.7618,50859.0
2019-03-08 11:00:00,109.97,110.17,109.84,110.09,82797.0,95.7444,95.9185,95.6312,95.8489,82797.0
2019-03-08 11:30:00,110.09,110.15,109.97,109.99,28724.0,95.8489,95.9011,95.7444,95.7618,28724.0
2019-03-08 12:00:00,109.94,110.02,109.9,110.01,23292.0,95.7183,95.7879,95.6835,95.7792,23292.0
2019-03-08 12:30:00,110.01,110.01,109.72,109.74,26193.0,95.7792,95.7792,95.5267,95.5442,26193.0
2019-03-08 13:00:00,109.75,109.85,109.72,109.81,35990.0,95.5529,95.6399,95.5267,95.6051,35990.0
2019-03-08 13:30:00,109.82,109.96,109.77,109.9,19321.0,95.6138,95.7357,95.5703,95.6835,19321.0
2019-03-08 14:00:00,109.92,110.03,109.82,109.99,30050.0,95.7009,95.7966,95.6138,95.7618,30050.0
2019-03-08 14:30:00,110.01,110.35,110.01,110.19,38904.0,95.7792,96.0752,95.7792,95.9359,38904.0
2019-03-08 15:00:00,110.19,110.28,109.99,110.04,57788.0,95.9359,96.0143,95.7618,95.8053,57788.0
2019-03-08 15:30:00,109.99,110.47,109.99,110.42,171970.0,95.7618,96.1797,95.7618,96.1362,171970.0
2019-03-11 09:30:00,110.91,111.23,110.91,111.23,23460.0,96.5628,96.8414,96.5628,96.8414,23460.0
2019-03-11 10:00:00,111.21,111.41,111.2,111.41,26045.0,96.824,96.9981,96.8153,96.9981,26045.0
2019-03-11 10:30:00,111.41,111.65,111.36,111.62,30624.0,96.9981,97.2071,96.9546,97.181,30624.0
2019-03-11 11:00:00,111.61,111.74,111.56,111.74,37460.0,97.1723,97.2854,97.1287,97.2854,37460.0
2019-03-11 11:30:00,111.73,111.83,111.65,111.83,29785.0,97.2767,97.3638,97.2071,97.3638,29785.0
2019-03-11 12:00:00,111.82,111.87,111.7,111.7,17973.0,97.3551,97.3986,97.2506,97.2506,17973.0
2019-03-11 12:30:00,111.69,111.79,111.69,111.76,38714.0,97.2419,97.329,97.2419,97.3029,38714.0
2019-03-11 13:00:00,111.76,111.97,111.76,111.96,27117.0,97.3029,97.4857,97.3029,97.477,27117.0
2019-03-11 13:30:00,111.96,112.01,111.9,112.0,19774.0,97.477,97.5205,97.4247,97.5118,19774.0
2019-03-11 14:00:00,111.99,111.99,111.88,111.92,18475.0,97.5031,97.5031,97.4073,97.4422,18475.0
2019-03-11 14:30:00,111.91,111.97,111.82,111.9,94804.0,97.4334,97.4857,97.3551,97.4247,94804.0
2019-03-11 15:00:00,111.89,112.04,111.85,111.94,66564.0,97.416,97.5466,97.3812,97.4596,66564.0
2019-03-11 15:30:00,111.94,112.06,111.92,112.02,79934.0,97.4596,97.564,97.4422,97.5292,79934.0
2019-03-12 09:30:00,112.22,112.56,112.22,112.53,45991.0,97.7033,97.9994,97.7033,97.9732,45991.0
2019-03-12 10:00:00,112.46,112.58,112.38,112.57,31470.0,97.9123,98.0168,97.8426,98.0081,31470.0
2019-03-12 10:30:00,112.62,112.71,112.46,112.57,37461.0,98.0516,98.13,97.9123,98.0081,37461.0
2019-03-12 11:00:00,112.55,112.56,112.35,112.41,31935.0,97.9907,97.9994,97.8165,97.8688,31935.0
2019-03-12 11:30:00,112.41,112.61,112.36,112.61,27513.0,97.8688,98.0429,97.8252,98.0429,27513.0
2019-03-12 12:00:00,112.58,112.59,112.46,112.55,50597.0,98.0168,98.0255,97.9123,97.9907,50597.0
2019-03-12 12:30:00,112.51,112.53,112.33,112.41,30866.0,97.9558,97.9732,97.7991,97.8688,30866.0
2019-03-12 13:00:00,112.42,112.49,112.39,112.45,32956.0,97.8775,97.9384,97.8514,97.9036,32956.0
2019-03-12 13:30:00,112.47,112.61,112.41,112.57,31560.0,97.921,98.0429,97.8688,98.0081,31560.0
2019-03-12 14:00:00,112.56,112.61,112.44,112.45,39617.0,97.9994,98.0429,97.8949,97.9036,39617.0
2019-03-12 14:30:00,112.46,112.51,112.42,112.5,27347.0,97.9123,97.9558,97.8775,97.9471,27347.0
2019-03-12 15:00:00,112.48,112.48,112.19,112.34,27250.0,97.9297,97.9297,97.6772,97.8078,27250.0
2019-03-12 15:30:00,112.34,112.48,112.25,112.39,120318.0,97.8078,97.9297,97.7295,97.8514,120318.0
2019-03-13 09:30:00,112.75,112.86,112.7,112.85,29827.0,98.1648,98.2606,98.1213,98.2519,29827.0
2019-03-13 10:00:00,112.88,113.03,112.87,112.97,57918.0,98.278,98.4086,98.2693,98.3563,57918.0
2019-03-13 10:30:00,112.96,113.11,112.92,113.05,54042.0,98.3476,98.4782,98.3128,98.426,54042.0
2019-03-13 11:00:00,113.08,113.34,113.08,113.34,35051.0,98.4521,98.6785,98.4521,98.6785,35051.0
2019-03-13 11:30:00,113.35,113.38,113.2,113.26,14389.0,98.6872,98.7133,98.5566,98.6088,14389.0
2019-03-13 12:00:00,113.26,113.32,113.12,113.2,19822.0,98.6088,98.6611,98.4869,98.5566,19822.0
2019-03-13 12:30:00,113.21,113.3,113.12,113.27,9745.0,98.5653,98.6436,98.4869,98.6175,9745.0
2019-03-13 13:00:00,113.29,113.37,113.29,113.33,8829.0,98.6349,98.7046,98.6349,98.6698,8829.0
2019-03-13 13:30:00,113.31,113.38,113.24,113.38,18527.0,98.6523,98.7133,98.5914,98.7133,18527.0
2019-03-13 14:00:00,113.38,113.52,113.37,113.44,44812.0,98.7133,98.8352,98.7046,98.7655,44812.0
2019-03-13 14:30:00,113.4,113.4,113.08,113.25,87996.0,98.7307,98.7307,98.4521,98.6001,87996.0
2019-03-13 15:00:00,113.22,113.25,113.02,113.1,64812.0,98.574,98.6001,98.3999,98.4695,64812.0
2019-03-13 15:30:00,113.08,113.29,113.07,113.14,88275.0,98.4521,98.6349,98.4434,98.5043,88275.0
2019-03-14 09:30:00,113.27,113.34,113.15,113.3,20461.0,98.6175,98.6785,98.513,98.6436,20461.0
2019-03-14 10:00:00,113.24,113.25,112.99,113.15,20459.0,98.5914,98.6001,98.3737,98.513,20459.0
2019-03-14 10:30:00,113.15,113.29,113.12,113.21,20259.0,98.513,98.6349,98.4869,98.5653,20259.0
2019-03-14 11:00:00,113.23,113.35,113.13,113.21,11828.0,98.5827,98.6872,98.4956,98.5653,11828.0
2019-03-14 11:30:00,113.21,113.48,113.2,113.38,16972.0,98.5653,98.8004,98.5566,98.7133,16972.0
2019-03-14 12:00:00,113.39,113.43,113.25,113.3,16074.0,98.722,98.7568,98.6001,98.6436,16074.0
2019-03-14 12:30:00,113.31,113.37,113.26,113.28,19830.0,98.6523,98.7046,98.6088,98.6262,19830.0
2019-03-14 13:00:00,113.27,113.28,113.18,113.2,8527.0,98.6175,98.6262,98.5392,98.5566,8527.0
2019-03-14 13:30:00,113.22,113.23,113.06,113.11,14475.0,98.574,98.5827,98.4347,98.4782,14475.0
2019-03-14 14:00:00,113.11,113.2,113.06,113.19,20508.0,98.4782,98.5566,98.4347,98.5479,20508.0
2019-03-14 14:30:00,113.19,113.19,113.06,113.16,30934.0,98.5479,98.5479,98.4347,98.5217,30934.0
2019-03-14 15:00:00,113.15,113.24,113.13,113.22,25984.0,98.513,98.5914,98.4956,98.574,25984.0
2019-03-14 15:30:00,113.22,113.32,113.19,113.23,59089.0,98.574,98.6611,98.5479,98.5827,59089.0
2019-03-15 09:30:00,113.44,113.69,113.37,113.58,21326.0,98.7655,98.9832,98.7046,98.8874,21326.0
2019-03-15 10:00:00,113.57,113.6,113.38,113.52,29984.0,98.8787,98.9048,98.7133,98.8352,29984.0
2019-03-15 10:30:00,113.5,113.5,113.38,113.45,24303.0,98.8178,98.8178,98.7133,98.7742,24303.0
2019-03-15 11:00:00,113.46,113.63,113.39,113.59,26505.0,98.7829,98.931,98.722,98.8961,26505.0
2019-03-15 11:30:00,113.61,113.83,113.52,113.74,52390.0,98.9135,99.1051,98.8352,99.0267,52390.0
2019-03-15 12:00:00,113.75,113.88,113.7,113.84,27694.0,99.0354,99.1486,98.9919,99.1138,27694.0
2019-03-15 12:30:00,113.85,114.02,113.84,113.9,49732.0,99.1225,99.2705,99.1138,99.166,49732.0
2019-03-15 13:00:00,113.91,113.95,113.81,113.83,21374.0,99.1747,99.2096,99.0877,99.1051,21374.0
2019-03-15 13:30:00,113.83,113.87,113.77,113.79,46724.0,99.1051,99.1399,99.0528,99.0703,46724.0
2019-03-15 14:00:00,113.78,113.82,113.65,113.66,24826.0,99.0615,99.0964,98.9484,98.9571,24826.0
2019-03-15 14:30:00,113.66,113.77,113.66,113.71,34709.0,98.9571,99.0528,98.9571,99.0006,34709.0
2019-03-15 15:00:00,113.72,113.76,113.61,113.73,31551.0,99.0093,99.0441,98.9135,99.018,31551.0
2019-03-15 15:30:00,113.73,113.75,113.51,113.69,107929.0,99.018,99.0354,98.8265,98.9832,107929.0
2019-03-18 09:30:00,113.79,114.36,113.78,114.28,31883.0,99.0703,99.5665,99.0615,99.4969,31883.0
2019-03-18 10:00:00,114.3,114.39,114.17,114.27,30398.0,99.5143,99.5926,99.4011,99.4882,30398.0
2019-03-18 10:30:00,114.28,114.39,114.17,114.37,23239.0,99.4969,99.5926,99.4011,99.5752,23239.0
2019-03-18 11:00:00,114.38,114.42,114.07,114.11,23570.0,99.5839,99.6188,99.314,99.3489,23570.0
2019-03-18 11:30:00,114.1,114.13,113.98,114.08,27487.0,99.3402,99.3663,99.2357,99.3227,27487.0
2019-03-18 12:00:00,114.1,114.19,114.03,114.16,33428.0,99.3402,99.4185,99.2792,99.3924,33428.0
2019-03-18 12:30:00,114.16,114.31,114.09,114.27,13595.0,99.3924,99.523,99.3314,99.4882,13595.0
2019-03-18 13:00:00,114.27,114.31,114.23,114.29,25441.0,99.4882,99.523,99.4533,99.5056,25441.0
2019-03-18 13:30:00,114.29,114.36,114.26,114.32,17172.0,99.5056,99.5665,99.4795,99.5317,17172.0
2019-03-18 14:00:00,114.32,114.35,114.23,114.29,19079.0,99.5317,99.5578,99.4533,99.5056,19079.0
2019-03-18 14:30:00,114.29,114.35,114.24,114.27,20954.0,99.5056,99.5578,99.462,99.4882,20954.0
2019-03-18 15:00:00,114.28,114.3,114.16,114.25,22801.0,99.4969,99.5143,99.3924,99.4707,22801.0
2019-03-18 15:30:00,114.24,114.48,114.24,114.41,85465.0,99.462,99.671,99.462,99.6101,85465.0
2019-03-19 09:30:00,114.86,115.04,114.8,114.8,17441.0,100.0018,100.1586,99.9496,99.9496,17441.0
2019-03-19 10:00:00,114.8,115.0,114.8,114.84,29021.0,99.9496,100.1237,99.9496,99.9844,29021.0
2019-03-19 10:30:00,114.86,114.98,114.7,114.71,22909.0,100.0018,100.1063,99.8625,99.8712,22909.0
2019-03-19 11:00:00,114.72,114.83,114.72,114.79,21691.0,99.8799,99.9757,99.8799,99.9409,21691.0
2019-03-19 11:30:00,114.76,115.13,114.74,115.11,27345.0,99.9148,100.2369,99.8974,100.2195,27345.0
2019-03-19 12:00:00,115.12,115.17,115.01,115.04,39289.0,100.2282,100.2717,100.1324,100.1586,39289.0
2019-03-19 12:30:00,115.06,115.08,114.49,114.83,121262.0,100.176,100.1934,99.6797,99.9757,121262.0
2019-03-19 13:00:00,114.82,114.85,114.73,114.74,70631.0,99.967,99.9931,99.8887,99.8974,70631.0
2019-03-19 13:30:00,114.75,114.76,114.54,114.54,20275.0,99.9061,99.9148,99.7232,99.7232,20275.0
2019-03-19 14:00:00,114.54,114.62,114.38,114.51,35956.0,99.7232,99.7929,99.5839,99.6971,35956.0
2019-03-19 14:30:00,114.52,114.62,114.38,114.41,49602.0,99.7058,99.7929,99.5839,99.6101,49602.0
2019-03-19 15:00:00,114.41,114.46,114.04,114.08,95134.0,99.6101,99.6536,99.2879,99.3227,95134.0
2019-03-19 15:30:00,114.06,114.18,113.78,114.18,165803.0,99.3053,99.4098,99.0615,99.4098,165803.0
2019-03-20 09:30:00,113.36,113.36,112.86,112.87,74827.0,99.2579,99.2579,98.8201,98.8288,74827.0
2019-03-20 10:00:00,112.91,113.03,112.7,112.83,48380.0,98.8638,98.9689,98.68,98.7938,48380.0
2019-03-20 10:30:00,112.84,113.01,112.8,112.98,20057.0,98.8025,98.9514,98.7675,98.9251,20057.0
2019-03-20 11:00:00,113.01,113.05,112.86,112.9,19401.0,98.9514,98.9864,98.8201,98.8551,19401.0
2019-03-20 11:30:00,112.91,112.92,112.56,112.59,33251.0,98.8638,98.8726,98.5574,98.5836,33251.0
2019-03-20 12:00:00,112.61,112.75,112.61,112.71,29513.0,98.6012,98.7237,98.6012,98.6887,29513.0
2019-03-20 12:30:00,112.68,112.68,112.38,112.62,39901.0,98.6624,98.6624,98.3998,98.6099,39901.0
2019-03-20 13:00:00,112.58,112.69,112.57,112.61,13955.0,98.5749,98.6712,98.5661,98.6012,13955.0
2019-03-20 13:30:00,112.63,112.73,112.61,112.73,24685.0,98.6187,98.7062,98.6012,98.7062,24685.0
2019-03-20 14:00:00,112.86,113.33,112.86,113.28,137335.0,98.8201,99.2316,98.8201,99.1878,137335.0
2019-03-20 14:30:00,113.3,113.54,113.21,113.39,42465.0,99.2053,99.4155,99.1265,99.2841,42465.0
2019-03-20 15:00:00,113.4,113.44,113.08,113.12,35274.0,99.2929,99.3279,99.0127,99.0477,35274.0
2019-03-20 15:30:00,113.09,113.1,112.54,112.59,106996.0,99.0214,99.0302,98.5399,98.5836,106996.0
2019-03-21 09:30:00,112.23,112.83,112.23,112.79,28468.0,98.2684,98.7938,98.2684,98.7588,28468.0
2019-03-21 10:00:00,112.85,113.1,112.81,113.09,19755.0,98.8113,99.0302,98.7763,99.0214,19755.0
2019-03-21 10:30:00,113.1,113.27,113.05,113.27,26433.0,99.0302,99.1791,98.9864,99.1791,26433.0
2019-03-21 11:00:00,113.35,113.48,113.32,113.37,20717.0,99.2491,99.3629,99.2228,99.2666,20717.0
2019-03-21 11:30:00,113.36,113.77,113.34,113.77,26321.0,99.2579,99.6169,99.2403,99.6169,26321.0
2019-03-21 12:00:00,113.75,113.75,113.39,113.42,20292.0,99.5993,99.5993,99.2841,99.3104,20292.0
2019-03-21 12:30:00,113.4,113.47,113.34,113.44,9693.0,99.2929,99.3542,99.2403,99.3279,9693.0
2019-03-21 13:00:00,113.47,113.65,113.47,113.65,20452.0,99.3542,99.5118,99.3542,99.5118,20452.0
2019-03-21 13:30:00,113.7,113.74,113.55,113.68,26012.0,99.5556,99.5906,99.4242,99.538,26012.0
2019-03-21 14:00:00,113.71,113.92,113.7,113.92,54269.0,99.5643,99.7482,99.5556,99.7482,54269.0
2019-03-21 14:30:00,113.93,114.02,113.87,113.87,21533.0,99.7569,99.8358,99.7044,99.7044,21533.0
2019-03-21 15:00:00,113.87,114.06,113.75,113.84,28986.0,99.7044,99.8708,99.5993,99.6781,28986.0
2019-03-21 15:30:00,113.85,114.03,113.75,113.8,73802.0,99.6869,99.8445,99.5993,99.6431,73802.0
2019-03-22 09:30:00,113.17,113.45,112.5,112.54,94761.0,99.0915,99.3367,98.5048,98.5399,94761.0
2019-03-22 10:00:00,112.54,112.9,112.43,112.56,39787.0,98.5399,98.8551,98.4435,98.5574,39787.0
2019-03-22 10:30:00,112.61,112.8,112.31,112.31,33914.0,98.6012,98.7675,98.3385,98.3385,33914.0
2019-03-22 11:00:00,112.31,112.44,112.13,112.25,39198.0,98.3385,98.4523,98.1809,98.2859,39198.0
2019-03-22 11:30:00,112.21,112.3,111.63,111.64,61062.0,98.2509,98.3297,97.7431,97.7518,61062.0
2019-03-22 12:00:00,111.61,111.9,111.61,111.68,30213.0,97.7256,97.9795,97.7256,97.7869,30213.0
2019-03-22 12:30:00,111.66,111.85,111.46,111.77,40967.0,97.7693,97.9357,97.5942,97.8657,40967.0
2019-03-22 13:00:00,111.82,112.0,111.75,111.81,25731.0,97.9094,98.067,97.8481,97.9007,25731.0
2019-03-22 13:30:00,111.8,111.98,111.69,111.71,27016.0,97.8919,98.0495,97.7956,97.8131,27016.0
2019-03-22 14:00:00,111.71,112.27,111.71,112.18,49018.0,97.8131,98.3035,97.8131,98.2246,49018.0
2019-03-22 14:30:00,112.18,112.39,111.98,112.31,38863.0,98.2246,98.4085,98.0495,98.3385,38863.0
2019-03-22 15:00:00,112.34,112.43,111.95,111.95,87988.0,98.3647,98.4435,98.0233,98.0233,87988.0
2019-03-22 15:30:00,111.91,111.93,111.5,111.53,222876.0,97.9882,98.0058,97.6292,97.6555,222876.0
2019-03-25 09:30:00,111.39,111.82,110.85,110.87,58104.0,97.5329,97.9094,97.0601,97.0776,58104.0
2019-03-25 10:00:00,110.85,111.03,110.74,111.03,72308.0,97.0601,97.2177,96.9638,97.2177,72308.0
2019-03-25 10:30:00,111.03,111.55,111.0,111.39,42314.0,97.2177,97.673,97.1914,97.5329,42314.0
2019-03-25 11:00:00,111.44,111.8,111.32,111.8,283021.0,97.5767,97.8919,97.4716,97.8919,283021.0
2019-03-25 11:30:00,111.73,111.75,111.26,111.26,66318.0,97.8306,97.8481,97.4191,97.4191,66318.0
2019-03-25 12:00:00,111.26,111.47,111.23,111.37,14097.0,97.4191,97.603,97.3928,97.5154,14097.0
2019-03-25 12:30:00,111.36,111.37,110.99,111.29,68255.0,97.5067,97.5154,97.1827,97.4454,68255.0
2019-03-25 13:00:00,111.24,111.43,111.1,111.21,63620.0,97.4016,97.568,97.279,97.3753,63620.0
2019-03-25 13:30:00,111.22,111.28,110.91,110.95,40985.0,97.3841,97.4366,97.1126,97.1477,40985.0
2019-03-25 14:00:00,110.92,111.01,110.64,110.75,42136.0,97.1214,97.2002,96.8762,96.9725,42136.0
2019-03-25 14:30:00,110.81,111.08,110.81,111.04,27990.0,97.0251,97.2615,97.0251,97.2265,27990.0
2019-03-25 15:00:00,111.11,111.28,110.98,111.2,47215.0,97.2878,97.4366,97.1739,97.3666,47215.0
2019-03-25 15:30:00,111.19,111.27,111.07,111.18,131509.0,97.3578,97.4279,97.2527,97.3491,131509.0
2019-03-26 09:30:00,111.95,112.46,111.95,112.35,70896.0,98.0233,98.4698,98.0233,98.3735,70896.0
2019-03-26 10:00:00,112.35,112.35,112.16,112.31,51502.0,98.3735,98.3735,98.2071,98.3385,51502.0
2019-03-26 10:30:00,112.31,112.48,112.14,112.43,28124.0,98.3385,98.4873,98.1896,98.4435,28124.0
2019-03-26 11:00:00,112.46,112.48,112.1,112.19,49295.0,98.4698,98.4873,98.1546,98.2334,49295.0
2019-03-26 11:30:00,112.16,112.28,111.94,112.0,21075.0,98.2071,98.3122,98.0145,98.067,21075.0
2019-03-26 12:00:00,112.04,112.08,111.82,111.84,29957.0,98.1021,98.1371,97.9094,97.9269,29957.0
2019-03-26 12:30:00,111.84,111.87,111.64,111.76,24898.0,97.9269,97.9532,97.7518,97.8569,24898.0
2019-03-26 13:00:00,111.76,111.88,111.73,111.74,20452.0,97.8569,97.962,97.8306,97.8394,20452.0
2019-03-26 13:30:00,111.71,111.72,111.55,111.55,14641.0,97.8131,97.8219,97.673,97.673,14641.0
2019-03-26 14:00:00,111.57,111.6,111.45,111.51,59646.0,97.6905,97.7168,97.5855,97.638,59646.0
2019-03-26 14:30:00,111.49,111.7,111.4,111.68,19395.0,97.6205,97.8044,97.5417,97.7869,19395.0
2019-03-26 15:00:00,111.67,111.79,111.55,111.55,45968.0,97.7781,97.8832,97.673,97.673,45968.0
2019-03-26 15:30:00,111.54,111.98,111.48,111.94,156775.0,97.6643,98.0495,97.6117,98.0145,156775.0
2019-03-27 09:30:00,112.06,112.28,111.77,111.81,78799.0,98.1196,98.3122,97.8657,97.9007,78799.0
2019-03-27 10:00:00,111.79,112.29,111.76,112.22,55424.0,97.8832,98.321,97.8569,98.2597,55424.0
2019-03-27 10:30:00,112.23,112.25,111.59,111.71,108724.0,98.2684,98.2859,97.708,97.8131,108724.0
2019-03-27 11:00:00,111.77,111.8,111.36,111.36,43897.0,97.8657,97.8919,97.5067,97.5067,43897.0
2019-03-27 11:30:00,111.35,111.43,110.97,111.14,113516.0,97.4979,97.568,97.1652,97.314,113516.0
2019-03-27 12:00:00,111.13,111.44,111.06,111.42,70152.0,97.3053,97.5767,97.244,97.5592,70152.0
2019-03-27 12:30:00,111.43,111.53,111.37,111.41,35717.0,97.568,97.6555,97.5154,97.5504,35717.0
2019-03-27 13:00:00,111.39,111.74,111.31,111.71,43521.0,97.5329,97.8394,97.4629,97.8131,43521.0
2019-03-27 13:30:00,111.71,111.77,111.59,111.7,26477.0,97.8131,97.8657,97.708,97.8044,26477.0
2019-03-27 14:00:00,111.7,111.85,111.64,111.77,34381.0,97.8044,97.9357,97.7518,97.8657,34381.0
2019-03-27 14:30:00,111.78,111.86,111.58,111.62,55465.0,97.8744,97.9445,97.6993,97.7343,55465.0
2019-03-27 15:00:00,111.62,111.75,111.53,111.75,57617.0,97.7343,97.8481,97.6555,97.8481,57617.0
2019-03-27 15:30:00,111.76,111.89,111.52,111.59,142693.0,97.8569,97.9707,97.6468,97.708,142693.0
2019-03-28 09:30:00,111.84,112.14,111.79,111.94,73905.0,97.9269,98.1896,97.8832,98.0145,73905.0
2019-03-28 10:00:00,111.99,112.14,111.89,112.06,15299.0,98.0583,98.1896,97.9707,98.1196,15299.0
2019-03-28 10:30:00,112.09,112.17,111.95,111.99,51689.0,98.1458,98.2159,98.0233,98.0583,51689.0
2019-03-28 11:00:00,111.98,111.98,111.51,111.51,33195.0,98.0495,98.0495,97.638,97.638,33195.0
2019-03-28 11:30:00,111.49,111.67,111.43,111.53,24927.0,97.6205,97.7781,97.568,97.6555,24927.0
2019-03-28 12:00:00,111.57,111.58,111.29,111.52,30175.0,97.6905,97.6993,97.4454,97.6468,30175.0
2019-03-28 12:30:00,111.52,111.64,111.46,111.62,27487.0,97.6468,97.7518,97.5942,97.7343,27487.0
2019-03-28 13:00:00,111.63,111.76,111.63,111.74,453742.0,97.7431,97.8569,97.7431,97.8394,453742.0
2019-03-28 13:30:00,111.78,111.81,111.67,111.81,13338.0,97.8744,97.9007,97.7781,97.9007,13338.0
2019-03-28 14:00:00,111.81,111.85,111.77,111.8,41411.0,97.9007,97.9357,97.8657,97.8919,41411.0
2019-03-28 14:30:00,111.8,111.81,111.68,111.79,26330.0,97.8919,97.9007,97.7869,97.8832,26330.0
2019-03-28 15:00:00,111.79,111.99,111.77,111.93,41377.0,97.8832,98.0583,97.8657,98.0058,41377.0
2019-03-28 15:30:00,111.96,112.08,111.91,112.02,136820.0,98.032,98.1371,97.9882,98.0846,136820.0
2019-03-29 09:30:00,112.64,112.7,112.45,112.59,30857.0,98.6274,98.68,98.4611,98.5836,30857.0
2019-03-29 10:00:00,112.61,112.67,112.43,112.5,24736.0,98.6012,98.6537,98.4435,98.5048,24736.0
2019-03-29 10:30:00,112.54,112.58,112.18,112.3,148984.0,98.5399,98.5749,98.2246,98.3297,148984.0
2019-03-29 11:00:00,112.31,112.49,112.31,112.4,42761.0,98.3385,98.4961,98.3385,98.4173,42761.0
2019-03-29 11:30:00,112.42,112.54,112.38,112.48,61816.0,98.4348,98.5399,98.3998,98.4873,61816.0
2019-03-29 12:00:00,112.38,112.43,112.23,112.4,30679.0,98.3998,98.4435,98.2684,98.4173,30679.0
2019-03-29 12:30:00,112.39,112.5,112.35,112.44,25698.0,98.4085,98.5048,98.3735,98.4523,25698.0
2019-03-29 13:00:00,112.47,112.47,112.33,112.46,27064.0,98.4786,98.4786,98.356,98.4698,27064.0
2019-03-29 13:30:00,112.44,112.52,112.39,112.46,22020.0,98.4523,98.5224,98.4085,98.4698,22020.0
2019-03-29 14:00:00,112.44,112.59,112.42,112.57,15703.0,98.4523,98.5836,98.4348,98.5661,15703.0
2019-03-29 14:30:00,112.54,112.79,112.46,112.75,59248.0,98.5399,98.7588,98.4698,98.7237,59248.0
2019-03-29 15:00:00,112.76,112.83,112.54,112.59,103879.0,98.7325,98.7938,98.5399,98.5836,103879.0
2019-03-29 15:30:00,112.61,112.84,112.54,112.76,255800.0,98.6012,98.8025,98.5399,98.7325,255800.0
2019-04-01 09:30:00,113.56,113.64,113.43,113.5,142428.0,99.433,99.503,99.3191,99.3804,142428.0
2019-04-01 10:00:00,113.5,113.86,113.5,113.8,85396.0,99.3804,99.6957,99.3804,99.6431,85396.0
2019-04-01 10:30:00,113.81,113.83,113.73,113.75,77712.0,99.6519,99.6694,99.5818,99.5993,77712.0
2019-04-01 11:00:00,113.75,113.86,113.74,113.85,58824.0,99.5993,99.6957,99.5906,99.6869,58824.0
2019-04-01 11:30:00,113.82,113.89,113.65,113.86,29071.0,99.6606,99.7219,99.5118,99.6957,29071.0
2019-04-01 12:00:00,113.85,113.91,113.76,113.88,58383.0,99.6869,99.7394,99.6081,99.7132,58383.0
2019-04-01 12:30:00,113.88,113.95,113.82,113.95,43007.0,99.7132,99.7745,99.6606,99.7745,43007.0
2019-04-01 13:00:00,113.96,113.99,113.85,113.92,82346.0,99.7832,99.8095,99.6869,99.7482,82346.0
2019-04-01 13:30:00,113.91,114.03,113.91,114.03,60408.0,99.7394,99.8445,99.7394,99.8445,60408.0
2019-04-01 14:00:00,114.03,114.18,114.03,114.06,71393.0,99.8445,99.9758,99.8445,99.8708,71393.0
2019-04-01 14:30:00,114.06,114.09,113.99,114.03,41713.0,99.8708,99.897,99.8095,99.8445,41713.0
2019-04-01 15:00:00,114.03,114.14,113.93,114.14,59374.0,99.8445,99.9408,99.7569,99.9408,59374.0
2019-04-01 15:30:00,114.14,114.32,114.1,114.22,103281.0,99.9408,100.0984,99.9058,100.0109,103281.0
2019-04-02 09:30:00,114.22,114.34,113.97,114.34,43080.0,100.0109,100.1159,99.792,100.1159,43080.0
2019-04-02 10:00:00,114.34,114.34,114.13,114.27,32100.0,100.1159,100.1159,99.9321,100.0547,32100.0
2019-04-02 10:30:00,114.26,114.28,114.03,114.03,25146.0,100.0459,100.0634,99.8445,99.8445,25146.0
2019-04-02 11:00:00,114.02,114.1,113.82,114.1,22335.0,99.8358,99.9058,99.6606,99.9058,22335.0
2019-04-02 11:30:00,114.1,114.22,114.0,114.17,28352.0,99.9058,100.0109,99.8182,99.9671,28352.0
2019-04-02 12:00:00,114.16,114.22,113.97,114.02,22016.0,99.9583,100.0109,99.792,99.8358,22016.0
2019-04-02 12:30:00,114.02,114.08,113.99,114.04,36754.0,99.8358,99.8883,99.8095,99.8533,36754.0
2019-04-02 13:00:00,114.03,114.14,113.99,114.09,50448.0,99.8445,99.9408,99.8095,99.897,50448.0
2019-04-02 13:30:00,114.09,114.17,114.05,114.07,35717.0,99.897,99.9671,99.862,99.8795,35717.0
2019-04-02 14:00:00,114.08,114.14,114.08,114.13,38593.0,99.8883,99.9408,99.8883,99.9321,38593.0
2019-04-02 14:30:00,114.12,114.17,114.07,114.16,92469.0,99.9233,99.9671,99.8795,99.9583,92469.0
2019-04-02 15:00:00,114.16,114.18,114.12,114.14,44449.0,99.9583,99.9758,99.9233,99.9408,44449.0
2019-04-02 15:30:00,114.14,114.24,114.13,114.14,122326.0,99.9408,100.0284,99.9321,99.9408,122326.0
2019-04-03 09:30:00,114.64,114.77,114.53,114.54,25675.0,100.3786,100.4925,100.2823,100.2911,25675.0
2019-04-03 10:00:00,114.5,114.66,114.37,114.59,41221.0,100.256,100.3961,100.1422,100.3348,41221.0
2019-04-03 10:30:00,114.56,114.75,114.54,114.72,15495.0,100.3086,100.4749,100.2911,100.4487,15495.0
2019-04-03 11:00:00,114.7,114.84,114.63,114.7,60954.0,100.4312,100.5537,100.3699,100.4312,60954.0
2019-04-03 11:30:00,114.7,114.82,114.69,114.78,58050.0,100.4312,100.5362,100.4224,100.5012,58050.0
2019-04-03 12:00:00,114.77,114.82,114.69,114.77,26160.0,100.4925,100.5362,100.4224,100.4925,26160.0
2019-04-03 12:30:00,114.72,114.75,114.61,114.64,46170.0,100.4487,100.4749,100.3524,100.3786,46170.0
2019-04-03 13:00:00,114.64,114.71,114.59,114.68,22137.0,100.3786,100.4399,100.3348,100.4136,22137.0
2019-04-03 13:30:00,114.65,114.68,114.39,114.41,91795.0,100.3874,100.4136,100.1597,100.1772,91795.0
2019-04-03 14:00:00,114.4,114.51,114.32,114.48,129762.0,100.1685,100.2648,100.0984,100.2385,129762.0
2019-04-03 14:30:00,114.46,114.47,114.27,114.35,66295.0,100.221,100.2298,100.0547,100.1247,66295.0
2019-04-03 15:00:00,114.32,114.37,114.08,114.3,47982.0,100.0984,100.1422,99.8883,100.0809,47982.0
2019-04-03 15:30:00,114.29,114.48,114.22,114.42,164965.0,100.0722,100.2385,100.0109,100.186,164965.0
2019-04-04 09:30:00,114.47,114.81,114.47,114.74,53746.0,100.2298,100.5275,100.2298,100.4662,53746.0
2019-04-04 10:00:00,114.76,114.81,114.67,114.67,17049.0,100.4837,100.5275,100.4049,100.4049,17049.0
2019-04-04 10:30:00,114.67,114.91,114.6,114.9,34401.0,100.4049,100.615,100.3436,100.6063,34401.0
2019-04-04 11:00:00,114.91,114.99,114.62,114.89,25015.0,100.615,100.6851,100.3611,100.5975,25015.0
2019-04-04 11:30:00,114.85,114.92,114.73,114.76,54037.0,100.5625,100.6238,100.4574,100.4837,54037.0
2019-04-04 12:00:00,114.77,114.82,114.57,114.71,16360.0,100.4925,100.5362,100.3173,100.4399,16360.0
2019-04-04 12:30:00,114.66,114.82,114.64,114.78,11980.0,100.3961,100.5362,100.3786,100.5012,11980.0
2019-04-04 13:00:00,114.77,114.81,114.72,114.78,13659.0,100.4925,100.5275,100.4487,100.5012,13659.0
2019-04-04 13:30:00,114.77,114.88,114.77,114.83,21741.0,100.4925,100.5888,100.4925,100.545,21741.0
2019-04-04 14:00:00,114.84,114.93,114.79,114.88,19599.0,100.5537,100.6325,100.51,100.5888,19599.0
2019-04-04 14:30:00,114.87,114.95,114.85,114.9,29535.0,100.58,100.6501,100.5625,100.6063,29535.0
2019-04-04 15:00:00,114.9,114.96,114.82,114.91,48750.0,100.6063,100.6588,100.5362,100.615,48750.0
2019-04-04 15:30:00,114.92,115.03,114.91,114.97,89684.0,100.6238,100.7201,100.615,100.6676,89684.0
2019-04-05 09:30:00,115.27,115.43,115.07,115.36,136479.0,100.9302,101.0703,100.7551,101.0091,136479.0
2019-04-05 10:00:00,115.37,115.44,115.3,115.31,92449.0,101.0178,101.0791,100.9565,100.9653,92449.0
2019-04-05 10:30:00,115.34,115.51,115.32,115.39,21615.0,100.9915,101.1404,100.974,101.0353,21615.0
2019-04-05 11:00:00,115.41,115.52,115.35,115.45,35774.0,101.0528,101.1491,101.0003,101.0879,35774.0
2019-04-05 11:30:00,115.42,115.51,115.36,115.45,30943.0,101.0616,101.1404,101.0091,101.0879,30943.0
2019-04-05 12:00:00,115.45,115.53,115.44,115.49,20480.0,101.0879,101.1579,101.0791,101.1229,20480.0
2019-04-05 12:30:00,115.5,115.5,115.32,115.47,50653.0,101.1316,101.1316,100.974,101.1054,50653.0
2019-04-05 13:00:00,115.48,115.52,115.45,115.49,11496.0,101.1141,101.1491,101.0879,101.1229,11496.0
2019-04-05 13:30:00,115.48,115.56,115.45,115.56,22485.0,101.1141,101.1842,101.0879,101.1842,22485.0
2019-04-05 14:00:00,115.56,115.59,115.45,115.48,30902.0,101.1842,101.2104,101.0879,101.1141,30902.0
2019-04-05 14:30:00,115.47,115.54,115.44,115.52,24281.0,101.1054,101.1667,101.0791,101.1491,24281.0
2019-04-05 15:00:00,115.51,115.61,115.45,115.59,34999.0,101.1404,101.228,101.0879,101.2104,34999.0
2019-04-05 15:30:00,115.58,115.65,115.48,115.61,126914.0,101.2017,101.263,101.1141,101.228,126914.0
2019-04-08 09:30:00,115.4,115.47,115.25,115.4,409720.0,101.0441,101.1054,100.9127,101.0441,409720.0
2019-04-08 10:00:00,115.4,115.54,115.34,115.52,27856.0,101.0441,101.1667,100.9915,101.1491,27856.0
2019-04-08 10:30:00,115.53,115.66,115.53,115.58,26827.0,101.1579,101.2717,101.1579,101.2017,26827.0
2019-04-08 11:00:00,115.59,115.61,115.4,115.5,22321.0,101.2104,101.228,101.0441,101.1316,22321.0
2019-04-08 11:30:00,115.52,115.69,115.51,115.58,24997.0,101.1491,101.298,101.1404,101.2017,24997.0
2019-04-08 12:00:00,115.59,115.59,115.43,115.54,54779.0,101.2104,101.2104,101.0703,101.1667,54779.0
2019-04-08 12:30:00,115.54,115.56,115.46,115.54,21405.0,101.1667,101.1842,101.0966,101.1667,21405.0
2019-04-08 13:00:00,115.53,115.61,115.5,115.59,8234.0,101.1579,101.228,101.1316,101.2104,8234.0
2019-04-08 13:30:00,115.56,115.68,115.56,115.67,17405.0,101.1842,101.2892,101.1842,101.2805,17405.0
2019-04-08 14:00:00,115.69,115.76,115.63,115.66,56818.0,101.298,101.3593,101.2455,101.2717,56818.0
2019-04-08 14:30:00,115.67,115.74,115.65,115.68,20962.0,101.2805,101.3418,101.263,101.2892,20962.0
2019-04-08 15:00:00,115.67,115.74,115.67,115.69,50380.0,101.2805,101.3418,101.2805,101.298,50380.0
2019-04-08 15:30:00,115.68,115.87,115.65,115.86,139307.0,101.2892,101.4556,101.263,101.4469,139307.0
2019-04-09 09:30:00,115.45,115.45,114.96,115.12,57070.0,101.0879,101.0879,100.6588,100.7989,57070.0
2019-04-09 10:00:00,115.15,115.19,115.02,115.15,35811.0,100.8252,100.8602,100.7113,100.8252,35811.0
2019-04-09 10:30:00,115.15,115.23,114.97,115.15,26532.0,100.8252,100.8952,100.6676,100.8252,26532.0
2019-04-09 11:00:00,115.14,115.24,115.11,115.15,16944.0,100.8164,100.904,100.7902,100.8252,16944.0
2019-04-09 11:30:00,115.17,115.25,115.1,115.19,13486.0,100.8427,100.9127,100.7814,100.8602,13486.0
2019-04-09 12:00:00,115.21,115.42,115.2,115.34,15711.0,100.8777,101.0616,100.869,100.9915,15711.0
2019-04-09 12:30:00,115.36,115.36,115.24,115.24,27696.0,101.0091,101.0091,100.904,100.904,27696.0
2019-04-09 13:00:00,115.23,115.23,115.11,115.12,24913.0,100.8952,100.8952,100.7902,100.7989,24913.0
2019-04-09 13:30:00,115.1,115.14,115.04,115.06,18810.0,100.7814,100.8164,100.7289,100.7464,18810.0
2019-04-09 14:00:00,115.07,115.08,114.96,114.96,28953.0,100.7551,100.7639,100.6588,100.6588,28953.0
2019-04-09 14:30:00,114.96,115.04,114.87,114.9,42051.0,100.6588,100.7289,100.58,100.6063,42051.0
2019-04-09 15:00:00,114.89,114.97,114.79,114.83,32636.0,100.5975,100.6676,100.51,100.545,32636.0
2019-04-09 15:30:00,114.83,115.01,114.78,115.01,122312.0,100.545,100.7026,100.5012,100.7026,122312.0
2019-04-10 09:30:00,115.23,115.3,115.0,115.11,27314.0,100.8952,100.9565,100.6938,100.7902,27314.0
2019-04-10 10:00:00,115.12,115.12,114.92,114.93,5790.0,100.7989,100.7989,100.6238,100.6325,5790.0
2019-04-10 10:30:00,114.91,115.04,114.91,115.02,8415.0,100.615,100.7289,100.615,100.7113,8415.0
2019-04-10 11:00:00,115.05,115.11,115.0,115.04,4453.0,100.7376,100.7902,100.6938,100.7289,4453.0
2019-04-10 11:30:00,115.08,115.15,115.05,115.08,25328.0,100.7639,100.8252,100.7376,100.7639,25328.0
2019-04-10 12:00:00,115.12,115.15,115.07,115.13,6668.0,100.7989,100.8252,100.7551,100.8077,6668.0
2019-04-10 12:30:00,115.15,115.17,115.08,115.08,12208.0,100.8252,100.8427,100.7639,100.7639,12208.0
2019-04-10 13:00:00,115.1,115.19,115.07,115.17,11795.0,100.7814,100.8602,100.7551,100.8427,11795.0
2019-04-10 13:30:00,115.17,115.27,115.13,115.23,17383.0,100.8427,100.9302,100.8077,100.8952,17383.0
2019-04-10 14:00:00,115.24,115.25,115.07,115.13,17947.0,100.904,100.9127,100.7551,100.8077,17947.0
2019-04-10 14:30:00,115.19,115.3,115.13,115.26,8115.0,100.8602,100.9565,100.8077,100.9215,8115.0
2019-04-10 15:00:00,115.29,115.44,115.28,115.34,34636.0,100.9478,101.0791,100.939,100.9915,34636.0
2019-04-10 15:30:00,115.36,115.4,115.25,115.38,58846.0,101.0091,101.0441,100.9127,101.0266,58846.0
2019-04-11 09:30:00,115.62,115.82,115.42,115.73,44860.0,101.2367,101.4118,101.0616,101.333,44860.0
2019-04-11 10:00:00,115.74,115.8,115.58,115.72,32883.0,101.3418,101.3943,101.2017,101.3243,32883.0
2019-04-11 10:30:00,115.73,115.76,115.61,115.64,19513.0,101.333,101.3593,101.228,101.2542,19513.0
2019-04-11 11:00:00,115.62,115.69,115.53,115.59,21060.0,101.2367,101.298,101.1579,101.2104,21060.0
2019-04-11 11:30:00,115.6,115.6,115.18,115.37,40381.0,101.2192,101.2192,100.8514,101.0178,40381.0
2019-04-11 12:00:00,115.37,115.42,115.26,115.26,6649.0,101.0178,101.0616,100.9215,100.9215,6649.0
2019-04-11 12:30:00,115.29,115.4,115.28,115.36,13029.0,100.9478,101.0441,100.939,101.0091,13029.0
2019-04-11 13:00:00,115.38,115.42,115.37,115.37,6894.0,101.0266,101.0616,101.0178,101.0178,6894.0
2019-04-11 13:30:00,115.34,115.36,115.23,115.32,21159.0,100.9915,101.0091,100.8952,100.974,21159.0
2019-04-11 14:00:00,115.33,115.35,115.22,115.23,21197.0,100.9828,101.0003,100.8865,100.8952,21197.0
2019-04-11 14:30:00,115.22,115.33,115.21,115.27,19328.0,100.8865,100.9828,100.8777,100.9302,19328.0
2019-04-11 15:00:00,115.25,115.37,115.25,115.3,40528.0,100.9127,101.0178,100.9127,100.9565,40528.0
2019-04-11 15:30:00,115.31,115.51,115.31,115.42,97814.0,100.9653,101.1404,100.9653,101.0616,97814.0
2019-04-12 09:30:00,116.23,116.6,116.22,116.47,63165.0,101.7708,102.0948,101.7621,101.981,63165.0
2019-04-12 10:00:00,116.49,116.49,116.16,116.19,29340.0,101.9985,101.9985,101.7095,101.7358,29340.0
2019-04-12 10:30:00,116.18,116.18,115.73,115.84,23651.0,101.727,101.727,101.333,101.4293,23651.0
2019-04-12 11:00:00,115.83,115.87,115.77,115.87,8824.0,101.4206,101.4556,101.368,101.4556,8824.0
2019-04-12 11:30:00,115.85,115.92,115.75,115.89,19377.0,101.4381,101.4994,101.3505,101.4731,19377.0
2019-04-12 12:00:00,115.89,116.1,115.85,116.05,28787.0,101.4731,101.657,101.4381,101.6132,28787.0
2019-04-12 12:30:00,116.05,116.11,116.04,116.11,10030.0,101.6132,101.6658,101.6045,101.6658,10030.0
2019-04-12 13:00:00,116.15,116.18,116.11,116.14,8634.0,101.7008,101.727,101.6658,101.692,8634.0
2019-04-12 13:30:00,116.11,116.13,116.09,116.1,17646.0,101.6658,101.6833,101.6482,101.657,17646.0
2019-04-12 14:00:00,116.11,116.2,116.11,116.16,54273.0,101.6658,101.7446,101.6658,101.7095,54273.0
2019-04-12 14:30:00,116.18,116.19,116.02,116.02,77492.0,101.727,101.7358,101.5869,101.5869,77492.0
2019-04-12 15:00:00,116.03,116.15,116.03,116.15,21698.0,101.5957,101.7008,101.5957,101.7008,21698.0
2019-04-12 15:30:00,116.14,116.22,116.08,116.22,67792.0,101.692,101.7621,101.6395,101.7621,67792.0
2019-04-15 09:30:00,116.22,116.31,115.88,116.06,109581.0,101.7621,101.8409,101.4644,101.622,109581.0
2019-04-15 10:00:00,116.06,116.19,116.05,116.1,36144.0,101.622,101.7358,101.6132,101.657,36144.0
2019-04-15 10:30:00,116.09,116.09,115.88,115.95,13534.0,101.6482,101.6482,101.4644,101.5257,13534.0
2019-04-15 11:00:00,115.97,116.07,115.9,116.07,49624.0,101.5432,101.6307,101.4819,101.6307,49624.0
2019-04-15 11:30:00,116.04,116.04,115.9,115.9,22601.0,101.6045,101.6045,101.4819,101.4819,22601.0
2019-04-15 12:00:00,115.9,115.9,115.8,115.84,21253.0,101.4819,101.4819,101.3943,101.4293,21253.0
2019-04-15 12:30:00,115.87,115.93,115.87,115.9,14223.0,101.4556,101.5081,101.4556,101.4819,14223.0
2019-04-15 13:00:00,115.89,116.07,115.89,116.06,17583.0,101.4731,101.6307,101.4731,101.622,17583.0
2019-04-15 13:30:00,116.07,116.12,116.07,116.1,12425.0,101.6307,101.6745,101.6307,101.657,12425.0
2019-04-15 14:00:00,116.11,116.14,116.04,116.05,22992.0,101.6658,101.692,101.6045,101.6132,22992.0
2019-04-15 14:30:00,116.05,116.08,115.96,116.05,19485.0,101.6132,101.6395,101.5344,101.6132,19485.0
2019-04-15 15:00:00,116.05,116.12,116.03,116.08,14024.0,101.6132,101.6745,101.5957,101.6395,14024.0
2019-04-15 15:30:00,116.09,116.11,115.98,116.09,54144.0,101.6482,101.6658,101.5519,101.6482,54144.0
2019-04-16 09:30:00,116.5,116.53,116.22,116.28,41397.0,102.0072,102.0335,101.7621,101.8146,41397.0
2019-04-16 10:00:00,116.3,116.32,116.22,116.24,20673.0,101.8321,101.8496,101.7621,101.7796,20673.0
2019-04-16 10:30:00,116.26,116.26,116.11,116.13,24793.0,101.7971,101.7971,101.6658,101.6833,24793.0
2019-04-16 11:00:00,116.12,116.22,116.08,116.21,49855.0,101.6745,101.7621,101.6395,101.7533,49855.0
2019-04-16 11:30:00,116.19,116.25,116.12,116.25,29675.0,101.7358,101.7883,101.6745,101.7883,29675.0
2019-04-16 12:00:00,116.24,116.33,116.23,116.27,16454.0,101.7796,101.8584,101.7708,101.8058,16454.0
2019-04-16 12:30:00,116.25,116.36,116.24,116.33,10709.0,101.7883,101.8847,101.7796,101.8584,10709.0
2019-04-16 13:00:00,116.32,116.33,116.24,116.25,12046.0,101.8496,101.8584,101.7796,101.7883,12046.0
2019-04-16 13:30:00,116.25,116.31,116.22,116.25,16186.0,101.7883,101.8409,101.7621,101.7883,16186.0
2019-04-16 14:00:00,116.27,116.34,116.17,116.34,27529.0,101.8058,101.8671,101.7183,101.8671,27529.0
2019-04-16 14:30:00,116.36,116.38,116.29,116.34,58716.0,101.8847,101.9022,101.8234,101.8671,58716.0
2019-04-16 15:00:00,116.39,116.47,116.34,116.44,26392.0,101.9109,101.981,101.8671,101.9547,26392.0
2019-04-16 15:30:00,116.46,116.46,116.17,116.41,51404.0,101.9722,101.9722,101.7183,101.9284,51404.0
2019-04-17 09:30:00,116.78,116.78,116.34,116.44,39069.0,102.2524,102.2524,101.8671,101.9547,39069.0
2019-04-17 10:00:00,116.42,116.48,116.23,116.47,21409.0,101.9372,101.9897,101.7708,101.981,21409.0
2019-04-17 10:30:00,116.53,116.58,116.36,116.38,19197.0,102.0335,102.0773,101.8847,101.9022,19197.0
2019-04-17 11:00:00,116.39,116.54,116.29,116.29,18934.0,101.9109,102.0423,101.8234,101.8234,18934.0
2019-04-17 11:30:00,116.27,116.4,116.15,116.28,32216.0,101.8058,101.9197,101.7008,101.8146,32216.0
2019-04-17 12:00:00,116.27,116.28,116.13,116.27,24102.0,101.8058,101.8146,101.6833,101.8058,24102.0
2019-04-17 12:30:00,116.29,116.38,116.27,116.37,11147.0,101.8234,101.9022,101.8058,101.8934,11147.0
2019-04-17 13:00:00,116.36,116.5,116.35,116.37,37603.0,101.8847,102.0072,101.8759,101.8934,37603.0
2019-04-17 13:30:00,116.38,116.46,116.35,116.4,15221.0,101.9022,101.9722,101.8759,101.9197,15221.0
2019-04-17 14:00:00,116.4,116.41,116.19,116.2,19283.0,101.9197,101.9284,101.7358,101.7446,19283.0
2019-04-17 14:30:00,116.24,116.4,116.24,116.38,27306.0,101.7796,101.9197,101.7796,101.9022,27306.0
2019-04-17 15:00:00,116.39,116.48,116.38,116.43,14659.0,101.9109,101.9897,101.9022,101.9459,14659.0
2019-04-17 15:30:00,116.48,116.53,116.38,116.38,39785.0,101.9897,102.0335,101.9022,101.9022,39785.0
2019-04-18 09:30:00,116.67,116.67,116.44,116.46,43418.0,102.1561,102.1561,101.9547,101.9722,43418.0
2019-04-18 10:00:00,116.45,116.46,116.17,116.24,14518.0,101.9635,101.9722,101.7183,101.7796,14518.0
2019-04-18 10:30:00,116.26,116.31,116.15,116.31,20990.0,101.7971,101.8409,101.7008,101.8409,20990.0
2019-04-18 11:00:00,116.33,116.45,116.2,116.24,16829.0,101.8584,101.9635,101.7446,101.7796,16829.0
2019-04-18 11:30:00,116.3,116.53,116.28,116.53,11434.0,101.8321,102.0335,101.8146,102.0335,11434.0
2019-04-18 12:00:00,116.51,116.6,116.5,116.56,20765.0,102.016,102.0948,102.0072,102.0598,20765.0
2019-04-18 12:30:00,116.56,116.63,116.55,116.57,6826.0,102.0598,102.1211,102.051,102.0685,6826.0
2019-04-18 13:00:00,116.54,116.59,116.5,116.58,13446.0,102.0423,102.086,102.0072,102.0773,13446.0
2019-04-18 13:30:00,116.6,116.61,116.51,116.58,20096.0,102.0948,102.1036,102.016,102.0773,20096.0
2019-04-18 14:00:00,116.59,116.6,116.52,116.57,12612.0,102.086,102.0948,102.0247,102.0685,12612.0
2019-04-18 14:30:00,116.57,116.62,116.53,116.61,35695.0,102.0685,102.1123,102.0335,102.1036,35695.0
2019-04-18 15:00:00,116.6,116.65,116.55,116.62,20816.0,102.0948,102.1386,102.051,102.1123,20816.0
2019-04-18 15:30:00,116.6,116.6,116.38,116.46,121468.0,102.0948,102.0948,101.9022,101.9722,121468.0
2019-04-22 09:30:00,116.18,116.44,116.15,116.31,31182.0,101.727,101.9547,101.7008,101.8409,31182.0
2019-04-22 10:00:00,116.36,116.38,116.15,116.24,19560.0,101.8847,101.9022,101.7008,101.7796,19560.0
2019-04-22 10:30:00,116.26,116.39,116.21,116.35,19700.0,101.7971,101.9109,101.7533,101.8759,19700.0
2019-04-22 11:00:00,116.34,116.43,116.24,116.37,14762.0,101.8671,101.9459,101.7796,101.8934,14762.0
2019-04-22 11:30:00,116.37,116.45,116.35,116.39,12978.0,101.8934,101.9635,101.8759,101.9109,12978.0
2019-04-22 12:00:00,116.37,116.4,116.34,116.4,11838.0,101.8934,101.9197,101.8671,101.9197,11838.0
2019-04-22 12:30:00,116.4,116.41,116.36,116.39,13398.0,101.9197,101.9284,101.8847,101.9109,13398.0
2019-04-22 13:00:00,116.37,116.4,116.33,116.35,11566.0,101.8934,101.9197,101.8584,101.8759,11566.0
2019-04-22 13:30:00,116.35,116.39,116.32,116.34,9746.0,101.8759,101.9109,101.8496,101.8671,9746.0
2019-04-22 14:00:00,116.35,116.36,116.3,116.3,14239.0,101.8759,101.8847,101.8321,101.8321,14239.0
2019-04-22 14:30:00,116.26,116.28,116.22,116.28,17321.0,101.7971,101.8146,101.7621,101.8146,17321.0
2019-04-22 15:00:00,116.28,116.33,116.21,116.28,21065.0,101.8146,101.8584,101.7533,101.8146,21065.0
2019-04-22 15:30:00,116.28,116.42,116.28,116.37,60566.0,101.8146,101.9372,101.8146,101.8934,60566.0
2019-04-23 09:30:00,116.5,116.61,116.38,116.51,27402.0,102.0072,102.1036,101.9022,102.016,27402.0
2019-04-23 10:00:00,116.55,116.66,116.48,116.61,17756.0,102.051,102.1473,101.9897,102.1036,17756.0
2019-04-23 10:30:00,116.58,116.72,116.53,116.72,17989.0,102.0773,102.1999,102.0335,102.1999,17989.0
2019-04-23 11:00:00,116.76,117.02,116.74,117.01,16534.0,102.2349,102.4625,102.2174,102.4538,16534.0
2019-04-23 11:30:00,116.99,117.18,116.98,117.17,36061.0,102.4363,102.6026,102.4275,102.5939,36061.0
2019-04-23 12:00:00,117.17,117.35,117.17,117.26,26127.0,102.5939,102.7515,102.5939,102.6727,26127.0
2019-04-23 12:30:00,117.25,117.27,117.19,117.25,7908.0,102.6639,102.6814,102.6114,102.6639,7908.0
2019-04-23 13:00:00,117.28,117.29,117.22,117.22,9948.0,102.6902,102.699,102.6377,102.6377,9948.0
2019-04-23 13:30:00,117.23,117.24,117.19,117.19,8649.0,102.6464,102.6552,102.6114,102.6114,8649.0
2019-04-23 14:00:00,117.2,117.27,117.15,117.25,15183.0,102.6202,102.6814,102.5764,102.6639,15183.0
2019-04-23 14:30:00,117.26,117.28,117.22,117.28,26101.0,102.6727,102.6902,102.6377,102.6902,26101.0
2019-04-23 15:00:00,117.23,117.26,117.16,117.18,26911.0,102.6464,102.6727,102.5851,102.6026,26911.0
2019-04-23 15:30:00,117.18,117.29,117.16,117.24,36417.0,102.6026,102.699,102.5851,102.6552,36417.0
2019-04-24 09:30:00,117.1,117.1,116.93,117.1,26864.0,102.5326,102.5326,102.3837,102.5326,26864.0
2019-04-24 10:00:00,117.08,117.15,116.96,117.12,15782.0,102.5151,102.5764,102.41,102.5501,15782.0
2019-04-24 10:30:00,117.13,117.22,117.07,117.17,10487.0,102.5589,102.6377,102.5063,102.5939,10487.0
2019-04-24 11:00:00,117.17,117.22,117.1,117.1,15142.0,102.5939,102.6377,102.5326,102.5326,15142.0
2019-04-24 11:30:00,117.08,117.15,116.99,117.02,9315.0,102.5151,102.5764,102.4363,102.4625,9315.0
2019-04-24 12:00:00,117.02,117.09,116.95,117.07,12167.0,102.4625,102.5238,102.4013,102.5063,12167.0
2019-04-24 12:30:00,117.06,117.08,116.94,116.95,14551.0,102.4976,102.5151,102.3925,102.4013,14551.0
2019-04-24 13:00:00,116.93,116.97,116.77,116.94,16225.0,102.3837,102.4188,102.2436,102.3925,16225.0
2019-04-24 13:30:00,116.92,117.0,116.92,116.93,20662.0,102.375,102.445,102.375,102.3837,20662.0
2019-04-24 14:00:00,116.94,117.04,116.93,116.99,11016.0,102.3925,102.4801,102.3837,102.4363,11016.0
2019-04-24 14:30:00,116.98,117.13,116.97,117.12,10507.0,102.4275,102.5589,102.4188,102.5501,10507.0
2019-04-24 15:00:00,117.12,117.17,117.11,117.12,22350.0,102.5501,102.5939,102.5414,102.5501,22350.0
2019-04-24 15:30:00,117.12,117.18,116.89,116.92,64225.0,102.5501,102.6026,102.3487,102.375,64225.0
2019-04-25 09:30:00,116.42,116.48,116.0,116.27,52496.0,101.9372,101.9897,101.5694,101.8058,52496.0
2019-04-25 10:00:00,116.28,116.33,115.89,115.95,17447.0,101.8146,101.8584,101.4731,101.5257,17447.0
2019-04-25 10:30:00,115.93,116.17,115.79,116.17,27487.0,101.5081,101.7183,101.3856,101.7183,27487.0
2019-04-25 11:00:00,116.24,116.5,116.2,116.47,88780.0,101.7796,102.0072,101.7446,101.981,88780.0
2019-04-25 11:30:00,116.49,116.7,116.49,116.68,28256.0,101.9985,102.1824,101.9985,102.1648,28256.0
2019-04-25 12:00:00,116.66,116.66,116.55,116.58,19669.0,102.1473,102.1473,102.051,102.0773,19669.0
2019-04-25 12:30:00,116.54,116.65,116.53,116.63,9351.0,102.0423,102.1386,102.0335,102.1211,9351.0
2019-04-25 13:00:00,116.64,116.66,116.55,116.65,7557.0,102.1298,102.1473,102.051,102.1386,7557.0
2019-04-25 13:30:00,116.66,116.66,116.52,116.6,20846.0,102.1473,102.1473,102.0247,102.0948,20846.0
2019-04-25 14:00:00,116.62,116.69,116.57,116.59,22955.0,102.1123,102.1736,102.0685,102.086,22955.0
2019-04-25 14:30:00,116.6,116.6,116.54,116.58,8844.0,102.0948,102.0948,102.0423,102.0773,8844.0
2019-04-25 15:00:00,116.59,116.59,116.42,116.53,25633.0,102.086,102.086,101.9372,102.0335,25633.0
2019-04-25 15:30:00,116.53,116.6,116.32,116.32,93469.0,102.0335,102.0948,101.8496,101.8496,93469.0
2019-04-26 09:30:00,116.3,116.44,116.17,116.28,50228.0,101.8321,101.9547,101.7183,101.8146,50228.0
2019-04-26 10:00:00,116.28,116.48,116.18,116.48,23272.0,101.8146,101.9897,101.727,101.9897,23272.0
2019-04-26 10:30:00,116.47,116.55,116.36,116.36,11227.0,101.981,102.051,101.8847,101.8847,11227.0
2019-04-26 11:00:00,116.35,116.58,116.27,116.57,16367.0,101.8759,102.0773,101.8058,102.0685,16367.0
2019-04-26 11:30:00,116.57,116.64,116.54,116.57,9103.0,102.0685,102.1298,102.0423,102.0685,9103.0
2019-04-26 12:00:00,116.54,116.63,116.52,116.56,9124.0,102.0423,102.1211,102.0247,102.0598,9124.0
2019-04-26 12:30:00,116.57,116.63,116.51,116.55,19667.0,102.0685,102.1211,102.016,102.051,19667.0
2019-04-26 13:00:00,116.55,116.57,116.49,116.56,11585.0,102.051,102.0685,101.9985,102.0598,11585.0
2019-04-26 13:30:00,116.57,116.58,116.5,116.55,7599.0,102.0685,102.0773,102.0072,102.051,7599.0
2019-04-26 14:00:00,116.53,116.58,116.39,116.56,27403.0,102.0335,102.0773,101.9109,102.0598,27403.0
2019-04-26 14:30:00,116.55,116.59,116.49,116.54,16041.0,102.051,102.086,101.9985,102.0423,16041.0
2019-04-26 15:00:00,116.55,116.73,116.55,116.67,40178.0,102.051,102.2086,102.051,102.1561,40178.0
2019-04-26 15:30:00,116.67,116.89,116.65,116.89,58836.0,102.1561,102.3487,102.1386,102.3487,58836.0
2019-04-29 09:30:00,116.94,117.36,116.94,117.2,21758.0,102.3925,102.7603,102.3925,102.6202,21758.0
2019-04-29 10:00:00,117.22,117.3,117.15,117.15,10790.0,102.6377,102.7077,102.5764,102.5764,10790.0
2019-04-29 10:30:00,117.16,117.34,117.16,117.26,21273.0,102.5851,102.7427,102.5851,102.6727,21273.0
2019-04-29 11:00:00,117.21,117.26,117.15,117.21,10032.0,102.6289,102.6727,102.5764,102.6289,10032.0
2019-04-29 11:30:00,117.19,117.31,117.18,117.26,10749.0,102.6114,102.7165,102.6026,102.6727,10749.0
2019-04-29 12:00:00,117.26,117.43,117.23,117.4,15045.0,102.6727,102.8215,102.6464,102.7953,15045.0
2019-04-29 12:30:00,117.44,117.47,117.39,117.45,13094.0,102.8303,102.8566,102.7865,102.8391,13094.0
2019-04-29 13:00:00,117.45,117.47,117.38,117.4,14259.0,102.8391,102.8566,102.7778,102.7953,14259.0
2019-04-29 13:30:00,117.41,117.43,117.36,117.41,111218.0,102.804,102.8215,102.7603,102.804,111218.0
2019-04-29 14:00:00,117.42,117.5,117.4,117.43,17690.0,102.8128,102.8828,102.7953,102.8215,17690.0
2019-04-29 14:30:00,117.43,117.43,117.32,117.32,13995.0,102.8215,102.8215,102.7252,102.7252,13995.0
2019-04-29 15:00:00,117.34,117.4,117.33,117.35,20044.0,102.7427,102.7953,102.734,102.7515,20044.0
2019-04-29 15:30:00,117.34,117.36,117.17,117.19,90144.0,102.7427,102.7603,102.5939,102.6114,90144.0
2019-04-30 09:30:00,117.3,117.34,116.93,116.96,37196.0,102.7077,102.7427,102.3837,102.41,37196.0
2019-04-30 10:00:00,116.94,116.98,116.85,116.95,27727.0,102.3925,102.4275,102.3137,102.4013,27727.0
2019-04-30 10:30:00,116.97,117.06,116.89,116.9,12176.0,102.4188,102.4976,102.3487,102.3575,12176.0
2019-04-30 11:00:00,116.87,116.87,116.48,116.81,27182.0,102.3312,102.3312,101.9897,102.2787,27182.0
2019-04-30 11:30:00,116.79,117.05,116.79,116.95,20714.0,102.2612,102.4888,102.2612,102.4013,20714.0
2019-04-30 12:00:00,116.96,117.05,116.94,117.02,13145.0,102.41,102.4888,102.3925,102.4625,13145.0
2019-04-30 12:30:00,116.98,117.05,116.93,116.98,15237.0,102.4275,102.4888,102.3837,102.4275,15237.0
2019-04-30 13:00:00,117.02,117.12,117.02,117.09,5788.0,102.4625,102.5501,102.4625,102.5238,5788.0
2019-04-30 13:30:00,117.06,117.32,117.05,117.32,17007.0,102.4976,102.7252,102.4888,102.7252,17007.0
2019-04-30 14:00:00,117.34,117.37,117.24,117.32,13115.0,102.7427,102.769,102.6552,102.7252,13115.0
2019-04-30 14:30:00,117.34,117.38,117.24,117.32,27198.0,102.7427,102.7778,102.6552,102.7252,27198.0
2019-04-30 15:00:00,117.33,117.38,117.24,117.26,30694.0,102.734,102.7778,102.6552,102.6727,30694.0
2019-04-30 15:30:00,117.25,117.5,117.23,117.38,121987.0,102.6639,102.8828,102.6464,102.7778,121987.0
2019-05-01 09:30:00,117.81,118.13,117.81,117.95,58274.0,103.1543,103.4345,103.1543,103.2769,58274.0
2019-05-01 10:00:00,117.88,117.96,117.74,117.83,26897.0,103.2156,103.2856,103.093,103.1718,26897.0
2019-05-01 10:30:00,117.75,117.85,117.75,117.8,12486.0,103.1017,103.1893,103.1017,103.1455,12486.0
2019-05-01 11:00:00,117.8,117.93,117.77,117.91,5452.0,103.1455,103.2593,103.1192,103.2418,5452.0
2019-05-01 11:30:00,117.9,118.09,117.89,118.01,20853.0,103.2331,103.3994,103.2243,103.3294,20853.0
2019-05-01 12:00:00,118.01,118.01,117.69,117.7,15977.0,103.3294,103.3294,103.0492,103.058,15977.0
2019-05-01 12:30:00,117.72,117.79,117.58,117.75,44238.0,103.0755,103.1368,102.9529,103.1017,44238.0
2019-05-01 13:00:00,117.75,117.9,117.69,117.81,33475.0,103.1017,103.2331,103.0492,103.1543,33475.0
2019-05-01 13:30:00,117.81,117.92,117.79,117.92,24293.0,103.1543,103.2506,103.1368,103.2506,24293.0
2019-05-01 14:00:00,117.97,118.07,117.77,117.99,20666.0,103.2944,103.3819,103.1192,103.3119,20666.0
2019-05-01 14:30:00,118.02,118.03,117.57,117.76,45610.0,103.3381,103.3469,102.9441,103.1105,45610.0
2019-05-01 15:00:00,117.7,117.84,117.54,117.64,33918.0,103.058,103.1805,102.9179,103.0054,33918.0
2019-05-01 15:30:00,117.58,117.6,116.86,116.86,148958.0,102.9529,102.9704,102.3225,102.3225,148958.0
2019-05-02 09:30:00,116.79,117.17,116.74,117.16,28826.0,102.2612,102.5939,102.2174,102.5851,28826.0
2019-05-02 10:00:00,117.17,117.24,117.1,117.1,16278.0,102.5939,102.6552,102.5326,102.5326,16278.0
2019-05-02 10:30:00,117.09,117.2,116.77,116.77,15013.0,102.5238,102.6202,102.2436,102.2436,15013.0
2019-05-02 11:00:00,116.8,116.93,116.3,116.3,38422.0,102.2699,102.3837,101.8321,101.8321,38422.0
2019-05-02 11:30:00,116.35,116.48,115.97,116.16,32185.0,101.8759,101.9897,101.5432,101.7095,32185.0
2019-05-02 12:00:00,116.22,116.37,116.12,116.26,15344.0,101.7621,101.8934,101.6745,101.7971,15344.0
2019-05-02 12:30:00,116.35,116.54,116.31,116.45,15083.0,101.8759,102.0423,101.8409,101.9635,15083.0
2019-05-02 13:00:00,116.43,116.74,116.3,116.63,24459.0,101.9459,102.2174,101.8321,102.1211,24459.0
2019-05-02 13:30:00,116.62,116.74,116.57,116.63,29269.0,102.1123,102.2174,102.0685,102.1211,29269.0
2019-05-02 14:00:00,116.62,116.76,116.53,116.61,34222.0,102.1123,102.2349,102.0335,102.1036,34222.0
2019-05-02 14:30:00,116.62,116.68,116.36,116.48,26343.0,102.1123,102.1648,101.8847,101.9897,26343.0
2019-05-02 15:00:00,116.5,116.66,116.42,116.61,47153.0,102.0072,102.1473,101.9372,102.1036,47153.0
2019-05-02 15:30:00,116.59,116.66,116.42,116.6,104239.0,102.086,102.1473,101.9372,102.0948,104239.0
2019-05-03 09:30:00,117.14,117.31,117.08,117.22,21083.0,102.5676,102.7165,102.5151,102.6377,21083.0
2019-05-03 10:00:00,117.21,117.24,116.97,117.02,15188.0,102.6289,102.6552,102.4188,102.4625,15188.0
2019-05-03 10:30:00,117.08,117.21,117.07,117.21,13229.0,102.5151,102.6289,102.5063,102.6289,13229.0
2019-05-03 11:00:00,117.25,117.38,117.16,117.21,9664.0,102.6639,102.7778,102.5851,102.6289,9664.0
2019-05-03 11:30:00,117.25,117.39,117.21,117.39,10575.0,102.6639,102.7865,102.6289,102.7865,10575.0
2019-05-03 12:00:00,117.39,117.53,117.35,117.5,24996.0,102.7865,102.9091,102.7515,102.8828,24996.0
2019-05-03 12:30:00,117.51,117.55,117.47,117.49,10979.0,102.8916,102.9266,102.8566,102.8741,10979.0
2019-05-03 13:00:00,117.5,117.6,117.48,117.59,22033.0,102.8828,102.9704,102.8653,102.9616,22033.0
2019-05-03 13:30:00,117.58,117.62,117.54,117.58,9729.0,102.9529,102.9879,102.9179,102.9529,9729.0
2019-05-03 14:00:00,117.55,117.58,117.51,117.55,21121.0,102.9266,102.9529,102.8916,102.9266,21121.0
2019-05-03 14:30:00,117.53,117.6,117.48,117.53,8166.0,102.9091,102.9704,102.8653,102.9091,8166.0
2019-05-03 15:00:00,117.51,117.55,117.45,117.52,14586.0,102.8916,102.9266,102.8391,102.9003,14586.0
2019-05-03 15:30:00,117.51,117.59,117.47,117.51,53498.0,102.8916,102.9616,102.8566,102.8916,53498.0
2019-05-06 09:30:00,115.83,116.09,115.51,116.09,42736.0,101.4206,101.6482,101.1404,101.6482,42736.0
2019-05-06 10:00:00,116.14,116.42,116.03,116.23,45563.0,101.692,101.9372,101.5957,101.7708,45563.0
2019-05-06 10:30:00,116.26,116.42,116.16,116.34,23830.0,101.7971,101.9372,101.7095,101.8671,23830.0
2019-05-06 11:00:00,116.39,116.59,116.25,116.58,19844.0,101.9109,102.086,101.7883,102.0773,19844.0
2019-05-06 11:30:00,116.6,116.6,116.3,116.3,31263.0,102.0948,102.0948,101.8321,101.8321,31263.0
2019-05-06 12:00:00,116.34,116.41,116.21,116.31,16658.0,101.8671,101.9284,101.7533,101.8409,16658.0
2019-05-06 12:30:00,116.34,116.43,116.31,116.35,31903.0,101.8671,101.9459,101.8409,101.8759,31903.0
2019-05-06 13:00:00,116.3,116.49,116.24,116.49,32887.0,101.8321,101.9985,101.7796,101.9985,32887.0
2019-05-06 13:30:00,116.5,116.52,116.46,116.51,10427.0,102.0072,102.0247,101.9722,102.016,10427.0
2019-05-06 14:00:00,116.5,116.64,116.46,116.61,13365.0,102.0072,102.1298,101.9722,102.1036,13365.0
2019-05-06 14:30:00,116.61,117.0,116.6,116.98,35773.0,102.1036,102.445,102.0948,102.4275,35773.0
2019-05-06 15:00:00,117.0,117.11,116.94,117.07,22544.0,102.445,102.5414,102.3925,102.5063,22544.0
2019-05-06 15:30:00,117.04,117.12,116.87,116.93,60232.0,102.4801,102.5501,102.3312,102.3837,60232.0
2019-05-07 09:30:00,115.92,116.05,115.44,115.71,28490.0,101.4994,101.6132,101.0791,101.3155,28490.0
2019-05-07 10:00:00,115.69,115.69,115.21,115.56,21576.0,101.298,101.298,100.8777,101.1842,21576.0
2019-05-07 10:30:00,115.66,115.67,115.19,115.29,56077.0,101.2717,101.2805,100.8602,100.9478,56077.0
2019-05-07 11:00:00,115.28,115.43,115.11,115.3,117367.0,100.939,101.0703,100.7902,100.9565,117367.0
2019-05-07 11:30:00,115.32,115.43,115.0,115.06,26084.0,100.974,101.0703,100.6938,100.7464,26084.0
2019-05-07 12:00:00,115.0,115.48,114.96,115.48,24534.0,100.6938,101.1141,100.6588,101.1141,24534.0
2019-05-07 12:30:00,115.48,115.51,115.3,115.3,21981.0,101.1141,101.1404,100.9565,100.9565,21981.0
2019-05-07 13:00:00,115.23,115.3,114.7,114.79,25596.0,100.8952,100.9565,100.4312,100.51,25596.0
2019-05-07 13:30:00,114.62,114.9,114.54,114.83,21165.0,100.3611,100.6063,100.2911,100.545,21165.0
2019-05-07 14:00:00,114.8,114.9,114.55,114.56,41341.0,100.5187,100.6063,100.2998,100.3086,41341.0
2019-05-07 14:30:00,114.57,114.76,114.39,114.7,79484.0,100.3173,100.4837,100.1597,100.4312,79484.0
2019-05-07 15:00:00,114.69,114.8,114.46,114.53,54114.0,100.4224,100.5187,100.221,100.2823,54114.0
2019-05-07 15:30:00,114.51,115.1,114.2,115.01,173709.0,100.2648,100.7814,99.9934,100.7026,173709.0
2019-05-08 09:30:00,114.85,115.03,114.54,114.88,87710.0,100.5625,100.7201,100.2911,100.5888,87710.0
2019-05-08 10:00:00,115.1,115.15,114.87,114.89,25209.0,100.7814,100.8252,100.58,100.5975,25209.0
2019-05-08 10:30:00,114.93,115.15,114.79,115.12,8368.0,100.6325,100.8252,100.51,100.7989,8368.0
2019-05-08 11:00:00,115.27,115.52,115.18,115.25,47903.0,100.9302,101.1491,100.8514,100.9127,47903.0
2019-05-08 11:30:00,115.2,115.3,114.89,115.14,41298.0,100.869,100.9565,100.5975,100.8164,41298.0
2019-05-08 12:00:00,115.14,115.14,114.85,115.08,7089.0,100.8164,100.8164,100.5625,100.7639,7089.0
2019-05-08 12:30:00,115.02,115.28,114.99,115.26,14336.0,100.7113,100.939,100.6851,100.9215,14336.0
2019-05-08 13:00:00,115.29,115.35,115.13,115.21,72501.0,100.9478,101.0003,100.8077,100.8777,72501.0
2019-05-08 13:30:00,115.19,115.23,115.12,115.2,12738.0,100.8602,100.8952,100.7989,100.869,12738.0
2019-05-08 14:00:00,115.17,115.22,115.07,115.21,14964.0,100.8427,100.8865,100.7551,100.8777,14964.0
2019-05-08 14:30:00,115.25,115.29,115.18,115.22,19742.0,100.9127,100.9478,100.8514,100.8865,19742.0
2019-05-08 15:00:00,115.26,115.39,115.21,115.36,20025.0,100.9215,101.0353,100.8777,101.0091,20025.0
2019-05-08 15:30:00,115.37,115.39,114.66,114.72,100091.0,101.0178,101.0353,100.3961,100.4487,100091.0
2019-05-09 09:30:00,113.88,113.9,113.37,113.58,34415.0,99.7132,99.7307,99.2666,99.4505,34415.0
2019-05-09 10:00:00,113.53,113.53,113.09,113.27,31664.0,99.4067,99.4067,99.0214,99.1791,31664.0
2019-05-09 10:30:00,113.17,113.54,113.1,113.2,19287.0,99.0915,99.4155,99.0302,99.1178,19287.0
2019-05-09 11:00:00,113.19,113.45,113.1,113.12,18065.0,99.109,99.3367,99.0302,99.0477,18065.0
2019-05-09 11:30:00,113.24,113.65,113.24,113.5,28479.0,99.1528,99.5118,99.1528,99.3804,28479.0
2019-05-09 12:00:00,113.56,113.92,113.44,113.84,42184.0,99.433,99.7482,99.3279,99.6781,42184.0
2019-05-09 12:30:00,113.89,114.56,113.89,114.31,78293.0,99.7219,100.3086,99.7219,100.0897,78293.0
2019-05-09 13:00:00,114.45,114.53,114.22,114.34,49091.0,100.2123,100.2823,100.0109,100.1159,49091.0
2019-05-09 13:30:00,114.27,114.72,114.22,114.44,65991.0,100.0547,100.4487,100.0109,100.2035,65991.0
2019-05-09 14:00:00,114.47,114.69,114.31,114.54,73887.0,100.2298,100.4224,100.0897,100.2911,73887.0
2019-05-09 14:30:00,114.57,114.7,114.22,114.23,34955.0,100.3173,100.4312,100.0109,100.0196,34955.0
2019-05-09 15:00:00,114.29,114.33,113.97,114.33,83379.0,100.0722,100.1072,99.792,100.1072,83379.0
2019-05-09 15:30:00,114.35,114.58,114.24,114.45,161088.0,100.1247,100.3261,100.0284,100.2123,161088.0
2019-05-10 09:30:00,114.0,114.19,113.9,113.94,48996.0,99.8182,99.9846,99.7307,99.7657,48996.0
2019-05-10 10:00:00,113.95,113.95,113.35,113.42,16709.0,99.7745,99.7745,99.2491,99.3104,16709.0
2019-05-10 10:30:00,113.41,113.41,112.73,112.85,45410.0,99.3016,99.3016,98.7062,98.8113,45410.0
2019-05-10 11:00:00,112.9,113.2,112.63,112.95,64960.0,98.8551,99.1178,98.6187,98.8989,64960.0
2019-05-10 11:30:00,112.96,113.17,112.78,113.04,70265.0,98.9076,99.0915,98.75,98.9777,70265.0
2019-05-10 12:00:00,113.04,113.7,113.04,113.69,23644.0,98.9777,99.5556,98.9777,99.5468,23644.0
2019-05-10 12:30:00,113.68,113.94,113.65,113.86,35471.0,99.538,99.7657,99.5118,99.6957,35471.0
2019-05-10 13:00:00,113.86,114.32,113.81,114.15,120499.0,99.6957,100.0984,99.6519,99.9496,120499.0
2019-05-10 13:30:00,114.13,114.44,114.12,114.35,43186.0,99.9321,100.2035,99.9233,100.1247,43186.0
2019-05-10 14:00:00,114.36,114.48,114.16,114.16,13750.0,100.1335,100.2385,99.9583,99.9583,13750.0
2019-05-10 14:30:00,114.3,114.64,114.29,114.5,11326.0,100.0809,100.3786,100.0722,100.256,11326.0
2019-05-10 15:00:00,114.58,115.24,114.56,115.13,39034.0,100.3261,100.904,100.3086,100.8077,39034.0
2019-05-10 15:30:00,115.12,115.14,114.53,114.9,74972.0,100.7989,100.8164,100.2823,100.6063,74972.0
2019-05-13 09:30:00,112.9,112.9,112.4,112.42,50966.0,98.8551,98.8551,98.4173,98.4348,50966.0
2019-05-13 10:00:00,112.39,112.42,112.09,112.34,131073.0,98.4085,98.4348,98.1458,98.3647,131073.0
2019-05-13 10:30:00,112.24,112.64,112.24,112.32,27568.0,98.2772,98.6274,98.2772,98.3472,27568.0
2019-05-13 11:00:00,112.26,112.38,112.02,112.12,27659.0,98.2947,98.3998,98.0846,98.1721,27659.0
2019-05-13 11:30:00,112.15,112.23,111.9,112.18,171880.0,98.1984,98.2684,97.9795,98.2246,171880.0
2019-05-13 12:00:00,112.16,112.18,111.79,111.86,28164.0,98.2071,98.2246,97.8832,97.9445,28164.0
2019-05-13 12:30:00,111.84,111.98,111.64,111.65,42589.0,97.9269,98.0495,97.7518,97.7606,42589.0
2019-05-13 13:00:00,111.62,111.68,111.51,111.53,14580.0,97.7343,97.7869,97.638,97.6555,14580.0
2019-05-13 13:30:00,111.54,111.98,111.53,111.95,17723.0,97.6643,98.0495,97.6555,98.0233,17723.0
2019-05-13 14:00:00,111.95,112.31,111.75,112.15,95041.0,98.0233,98.3385,97.8481,98.1984,95041.0
2019-05-13 14:30:00,112.17,112.44,111.93,112.33,37458.0,98.2159,98.4523,98.0058,98.356,37458.0
2019-05-13 15:00:00,112.29,112.42,111.81,111.86,57868.0,98.321,98.4348,97.9007,97.9445,57868.0
2019-05-13 15:30:00,111.84,112.06,111.63,111.96,158138.0,97.9269,98.1196,97.7431,98.032,158138.0
2019-05-14 09:30:00,112.27,112.69,112.27,112.56,33804.0,98.3035,98.6712,98.3035,98.5574,33804.0
2019-05-14 10:00:00,112.56,112.91,112.55,112.91,38433.0,98.5574,98.8638,98.5486,98.8638,38433.0
2019-05-14 10:30:00,112.87,112.94,112.73,112.84,32790.0,98.8288,98.8901,98.7062,98.8025,32790.0
2019-05-14 11:00:00,112.87,113.23,112.77,113.14,104819.0,98.8288,99.144,98.7413,99.0652,104819.0
2019-05-14 11:30:00,113.14,113.47,113.12,113.4,99760.0,99.0652,99.3542,99.0477,99.2929,99760.0
2019-05-14 12:00:00,113.4,113.45,113.22,113.27,57580.0,99.2929,99.3367,99.1353,99.1791,57580.0
2019-05-14 12:30:00,113.26,113.41,113.26,113.35,21353.0,99.1703,99.3016,99.1703,99.2491,21353.0
2019-05-14 13:00:00,113.35,113.59,113.32,113.58,26009.0,99.2491,99.4592,99.2228,99.4505,26009.0
2019-05-14 13:30:00,113.55,113.65,113.55,113.6,26444.0,99.4242,99.5118,99.4242,99.468,26444.0
2019-05-14 14:00:00,113.57,113.65,113.38,113.6,19818.0,99.4417,99.5118,99.2754,99.468,19818.0
2019-05-14 14:30:00,113.59,113.61,113.27,113.36,52022.0,99.4592,99.4768,99.1791,99.2579,52022.0
2019-05-14 15:00:00,113.34,113.56,113.31,113.44,51438.0,99.2403,99.433,99.2141,99.3279,51438.0
2019-05-14 15:30:00,113.4,113.4,112.9,112.94,89481.0,99.2929,99.2929,98.8551,98.8901,89481.0
2019-05-15 09:30:00,112.22,112.33,111.96,112.24,35816.0,98.2597,98.356,98.032,98.2772,35816.0
2019-05-15 10:00:00,112.27,112.84,111.99,112.82,86738.0,98.3035,98.8025,98.0583,98.785,86738.0
2019-05-15 10:30:00,112.94,113.09,112.81,112.97,53158.0,98.8901,99.0214,98.7763,98.9164,53158.0
2019-05-15 11:00:00,113.0,113.2,112.81,113.2,28094.0,98.9426,99.1178,98.7763,99.1178,28094.0
2019-05-15 11:30:00,113.2,113.38,113.11,113.32,22416.0,99.1178,99.2754,99.039,99.2228,22416.0
2019-05-15 12:00:00,113.39,113.47,113.22,113.26,28733.0,99.2841,99.3542,99.1353,99.1703,28733.0
2019-05-15 12:30:00,113.23,113.36,113.19,113.21,11892.0,99.144,99.2579,99.109,99.1265,11892.0
2019-05-15 13:00:00,113.28,113.3,113.11,113.17,6803.0,99.1878,99.2053,99.039,99.0915,6803.0
2019-05-15 13:30:00,113.22,113.39,113.22,113.39,10429.0,99.1353,99.2841,99.1353,99.2841,10429.0
2019-05-15 14:00:00,113.43,113.46,113.38,113.41,7486.0,99.3191,99.3454,99.2754,99.3016,7486.0
2019-05-15 14:30:00,113.42,113.52,113.32,113.32,43177.0,99.3104,99.398,99.2228,99.2228,43177.0
2019-05-15 15:00:00,113.33,113.51,113.28,113.48,40896.0,99.2316,99.3892,99.1878,99.3629,40896.0
2019-05-15 15:30:00,113.48,113.52,113.17,113.2,126787.0,99.3629,99.398,99.0915,99.1178,126787.0
2019-05-16 09:30:00,113.49,114.05,113.49,114.01,26917.0,99.3717,99.862,99.3717,99.827,26917.0
2019-05-16 10:00:00,114.04,114.19,113.94,114.19,28689.0,99.8533,99.9846,99.7657,99.9846,28689.0
2019-05-16 10:30:00,114.21,114.31,114.06,114.29,14085.0,100.0021,100.0897,99.8708,100.0722,14085.0
2019-05-16 11:00:00,114.3,114.42,114.17,114.38,29955.0,100.0809,100.186,99.9671,100.151,29955.0
2019-05-16 11:30:00,114.37,114.55,114.37,114.47,13393.0,100.1422,100.2998,100.1422,100.2298,13393.0
2019-05-16 12:00:00,114.42,114.6,114.4,114.52,9081.0,100.186,100.3436,100.1685,100.2736,9081.0
2019-05-16 12:30:00,114.47,114.51,114.3,114.36,131994.0,100.2298,100.2648,100.0809,100.1335,131994.0
2019-05-16 13:00:00,114.37,114.42,114.25,114.38,18078.0,100.1422,100.186,100.0371,100.151,18078.0
2019-05-16 13:30:00,114.34,114.34,114.08,114.15,59315.0,100.1159,100.1159,99.8883,99.9496,59315.0
2019-05-16 14:00:00,114.14,114.35,114.07,114.34,28422.0,99.9408,100.1247,99.8795,100.1159,28422.0
2019-05-16 14:30:00,114.34,114.36,114.1,114.13,14292.0,100.1159,100.1335,99.9058,99.9321,14292.0
2019-05-16 15:00:00,114.18,114.18,113.91,114.02,35528.0,99.9758,99.9758,99.7394,99.8358,35528.0
2019-05-16 15:30:00,114.01,114.01,113.69,113.9,127208.0,99.827,99.827,99.5468,99.7307,127208.0
2019-05-17 09:30:00,112.91,113.38,112.9,113.17,30932.0,98.8638,99.2754,98.8551,99.0915,30932.0
2019-05-17 10:00:00,113.24,113.7,113.17,113.65,22544.0,99.1528,99.5556,99.0915,99.5118,22544.0
2019-05-17 10:30:00,113.61,114.18,113.54,114.05,42069.0,99.4768,99.9758,99.4155,99.862,42069.0
2019-05-17 11:00:00,114.14,114.23,114.05,114.05,5990.0,99.9408,100.0196,99.862,99.862,5990.0
2019-05-17 11:30:00,114.08,114.08,113.74,113.89,14747.0,99.8883,99.8883,99.5906,99.7219,14747.0
2019-05-17 12:00:00,113.89,113.9,113.63,113.71,18012.0,99.7219,99.7307,99.4943,99.5643,18012.0
2019-05-17 12:30:00,113.71,113.94,113.67,113.88,15243.0,99.5643,99.7657,99.5293,99.7132,15243.0
2019-05-17 13:00:00,113.85,114.03,113.85,113.91,13041.0,99.6869,99.8445,99.6869,99.7394,13041.0
2019-05-17 13:30:00,113.9,114.01,113.82,113.96,12287.0,99.7307,99.827,99.6606,99.7832,12287.0
2019-05-17 14:00:00,113.94,113.98,113.8,113.82,11859.0,99.7657,99.8007,99.6431,99.6606,11859.0
2019-05-17 14:30:00,113.81,113.89,113.73,113.87,22049.0,99.6519,99.7219,99.5818,99.7044,22049.0
2019-05-17 15:00:00,113.88,113.88,113.27,113.49,129202.0,99.7132,99.7132,99.1791,99.3717,129202.0
2019-05-17 15:30:00,113.44,113.48,113.16,113.3,152228.0,99.3279,99.3629,99.0827,99.2053,152228.0
2019-05-20 09:30:00,112.62,112.94,112.46,112.93,28072.0,98.6099,98.8901,98.4698,98.8813,28072.0
2019-05-20 10:00:00,112.82,113.1,112.76,113.08,25438.0,98.785,99.0302,98.7325,99.0127,25438.0
2019-05-20 10:30:00,113.06,113.21,112.96,113.06,5840.0,98.9952,99.1265,98.9076,98.9952,5840.0
2019-05-20 11:00:00,113.11,113.14,112.8,112.88,15430.0,99.039,99.0652,98.7675,98.8376,15430.0
2019-05-20 11:30:00,112.99,113.03,112.74,112.85,32056.0,98.9339,98.9689,98.715,98.8113,32056.0
2019-05-20 12:00:00,112.81,113.07,112.81,112.92,17353.0,98.7763,99.0039,98.7763,98.8726,17353.0
2019-05-20 12:30:00,112.9,113.0,112.79,112.81,73276.0,98.8551,98.9426,98.7588,98.7763,73276.0
2019-05-20 13:00:00,112.78,112.86,112.71,112.86,11258.0,98.75,98.8201,98.6887,98.8201,11258.0
2019-05-20 13:30:00,112.82,112.92,112.8,112.85,8728.0,98.785,98.8726,98.7675,98.8113,8728.0
2019-05-20 14:00:00,112.87,112.87,112.71,112.71,9994.0,98.8288,98.8288,98.6887,98.6887,9994.0
2019-05-20 14:30:00,112.72,112.73,112.46,112.54,20124.0,98.6975,98.7062,98.4698,98.5399,20124.0
2019-05-20 15:00:00,112.51,112.56,112.31,112.56,33407.0,98.5136,98.5574,98.3385,98.5574,33407.0
2019-05-20 15:30:00,112.54,112.75,112.49,112.65,116783.0,98.5399,98.7237,98.4961,98.6362,116783.0
2019-05-21 09:30:00,113.35,113.43,113.19,113.36,18165.0,99.2491,99.3191,99.109,99.2579,18165.0
2019-05-21 10:00:00,113.38,113.56,113.38,113.53,19053.0,99.2754,99.433,99.2754,99.4067,19053.0
2019-05-21 10:30:00,113.55,113.95,113.53,113.9,19285.0,99.4242,99.7745,99.4067,99.7307,19285.0
2019-05-21 11:00:00,113.9,113.91,113.73,113.78,30563.0,99.7307,99.7394,99.5818,99.6256,30563.0
2019-05-21 11:30:00,113.74,113.76,113.55,113.62,25614.0,99.5906,99.6081,99.4242,99.4855,25614.0
2019-05-21 12:00:00,113.63,113.79,113.62,113.75,25132.0,99.4943,99.6344,99.4855,99.5993,25132.0
2019-05-21 12:30:00,113.77,113.83,113.69,113.81,10805.0,99.6169,99.6694,99.5468,99.6519,10805.0
2019-05-21 13:00:00,113.83,113.85,113.78,113.82,5531.0,99.6694,99.6869,99.6256,99.6606,5531.0
2019-05-21 13:30:00,113.84,113.88,113.82,113.86,9375.0,99.6781,99.7132,99.6606,99.6957,9375.0
2019-05-21 14:00:00,113.88,113.93,113.79,113.92,17914.0,99.7132,99.7569,99.6344,99.7482,17914.0
2019-05-21 14:30:00,113.92,113.94,113.82,113.82,13948.0,99.7482,99.7657,99.6606,99.6606,13948.0
2019-05-21 15:00:00,113.84,113.86,113.76,113.85,17256.0,99.6781,99.6957,99.6081,99.6869,17256.0
2019-05-21 15:30:00,113.84,113.93,113.73,113.78,67385.0,99.6781,99.7569,99.5818,99.6256,67385.0
2019-05-22 09:30:00,113.35,113.4,113.12,113.38,25443.0,99.2491,99.2929,99.0477,99.2754,25443.0
2019-05-22 10:00:00,113.36,113.58,113.16,113.38,115941.0,99.2579,99.4505,99.0827,99.2754,115941.0
2019-05-22 10:30:00,113.38,113.39,113.1,113.1,13834.0,99.2754,99.2841,99.0302,99.0302,13834.0
2019-05-22 11:00:00,113.03,113.35,113.02,113.33,13422.0,98.9689,99.2491,98.9602,99.2316,13422.0
2019-05-22 11:30:00,113.35,113.39,113.14,113.26,22859.0,99.2491,99.2841,99.0652,99.1703,22859.0
2019-05-22 12:00:00,113.27,113.3,113.09,113.09,29923.0,99.1791,99.2053,99.0214,99.0214,29923.0
2019-05-22 12:30:00,113.09,113.11,112.98,113.01,11321.0,99.0214,99.039,98.9251,98.9514,11321.0
2019-05-22 13:00:00,113.05,113.05,112.91,113.03,12475.0,98.9864,98.9864,98.8638,98.9689,12475.0
2019-05-22 13:30:00,113.01,113.19,112.99,113.15,88600.0,98.9514,99.109,98.9339,99.074,88600.0
2019-05-22 14:00:00,113.12,113.17,113.03,113.16,46719.0,99.0477,99.0915,98.9689,99.0827,46719.0
2019-05-22 14:30:00,113.16,113.32,113.16,113.25,59987.0,99.0827,99.2228,99.0827,99.1615,59987.0
2019-05-22 15:00:00,113.23,113.28,113.16,113.21,18614.0,99.144,99.1878,99.0827,99.1265,18614.0
2019-05-22 15:30:00,113.18,113.21,113.07,113.08,28004.0,99.1002,99.1265,99.0039,99.0127,28004.0
2019-05-23 09:30:00,112.1,112.1,111.35,111.4,35313.0,98.1546,98.1546,97.4979,97.5417,35313.0
2019-05-23 10:00:00,111.41,111.65,111.33,111.62,14743.0,97.5504,97.7606,97.4804,97.7343,14743.0
2019-05-23 10:30:00,111.59,111.91,111.56,111.82,78417.0,97.708,97.9882,97.6818,97.9094,78417.0
2019-05-23 11:00:00,111.83,111.83,111.55,111.7,32774.0,97.9182,97.9182,97.673,97.8044,32774.0
2019-05-23 11:30:00,111.65,111.71,111.28,111.28,13884.0,97.7606,97.8131,97.4366,97.4366,13884.0
2019-05-23 12:00:00,111.29,111.52,111.28,111.39,20453.0,97.4454,97.6468,97.4366,97.5329,20453.0
2019-05-23 12:30:00,111.43,111.44,111.16,111.2,28355.0,97.568,97.5767,97.3315,97.3666,28355.0
2019-05-23 13:00:00,111.16,111.33,111.13,111.32,32250.0,97.3315,97.4804,97.3053,97.4716,32250.0
2019-05-23 13:30:00,111.29,111.36,111.2,111.26,36131.0,97.4454,97.5067,97.3666,97.4191,36131.0
2019-05-23 14:00:00,111.27,111.36,111.11,111.15,34003.0,97.4279,97.5067,97.2878,97.3228,34003.0
2019-05-23 14:30:00,111.16,111.26,111.03,111.1,72299.0,97.3315,97.4191,97.2177,97.279,72299.0
2019-05-23 15:00:00,111.08,111.7,110.99,111.62,142841.0,97.2615,97.8044,97.1827,97.7343,142841.0
2019-05-23 15:30:00,111.59,111.76,111.32,111.72,185455.0,97.708,97.8569,97.4716,97.8219,185455.0
2019-05-24 09:30:00,112.24,112.42,112.06,112.12,34438.0,98.2772,98.4348,98.1196,98.1721,34438.0
2019-05-24 10:00:00,112.12,112.19,111.91,111.91,28841.0,98.1721,98.2334,97.9882,97.9882,28841.0
2019-05-24 10:30:00,111.9,112.02,111.68,111.68,19581.0,97.9795,98.0846,97.7869,97.7869,19581.0
2019-05-24 11:00:00,111.76,111.78,111.6,111.7,6778.0,97.8569,97.8744,97.7168,97.8044,6778.0
2019-05-24 11:30:00,111.72,111.88,111.72,111.82,8607.0,97.8219,97.962,97.8219,97.9094,8607.0
2019-05-24 12:00:00,111.82,111.91,111.75,111.9,7717.0,97.9094,97.9882,97.8481,97.9795,7717.0
2019-05-24 12:30:00,111.93,112.08,111.93,112.07,26970.0,98.0058,98.1371,98.0058,98.1283,26970.0
2019-05-24 13:00:00,112.1,112.13,111.97,111.97,39117.0,98.1546,98.1809,98.0408,98.0408,39117.0
2019-05-24 13:30:00,111.97,112.12,111.97,112.04,11424.0,98.0408,98.1721,98.0408,98.1021,11424.0
2019-05-24 14:00:00,111.97,111.98,111.88,111.96,16426.0,98.0408,98.0495,97.962,98.032,16426.0
2019-05-24 14:30:00,111.97,112.03,111.93,111.99,12606.0,98.0408,98.0933,98.0058,98.0583,12606.0
2019-05-24 15:00:00,111.98,112.11,111.98,112.08,41837.0,98.0495,98.1634,98.0495,98.1371,41837.0
2019-05-24 15:30:00,112.09,112.09,111.86,111.95,67767.0,98.1458,98.1458,97.9445,98.0233,67767.0
2019-05-28 09:30:00,112.09,112.23,112.01,112.01,36313.0,98.1458,98.2684,98.0758,98.0758,36313.0
2019-05-28 10:00:00,112.01,112.04,111.76,111.84,174096.0,98.0758,98.1021,97.8569,97.9269,174096.0
2019-05-28 10:30:00,111.81,111.82,111.49,111.64,18895.0,97.9007,97.9094,97.6205,97.7518,18895.0
2019-05-28 11:00:00,111.64,111.79,111.53,111.53,11600.0,97.7518,97.8832,97.6555,97.6555,11600.0
2019-05-28 11:30:00,111.52,111.67,111.41,111.62,19833.0,97.6468,97.7781,97.5504,97.7343,19833.0
2019-05-28 12:00:00,111.57,111.71,111.56,111.7,9017.0,97.6905,97.8131,97.6818,97.8044,9017.0
2019-05-28 12:30:00,111.72,111.72,111.54,111.56,12890.0,97.8219,97.8219,97.6643,97.6818,12890.0
2019-05-28 13:00:00,111.56,111.59,111.51,111.51,5684.0,97.6818,97.708,97.638,97.638,5684.0
2019-05-28 13:30:00,111.51,111.58,111.49,111.5,7759.0,97.638,97.6993,97.6205,97.6292,7759.0
2019-05-28 14:00:00,111.45,111.46,111.28,111.31,22373.0,97.5855,97.5942,97.4366,97.4629,22373.0
2019-05-28 14:30:00,111.25,111.33,111.12,111.17,26776.0,97.4103,97.4804,97.2965,97.3403,26776.0
2019-05-28 15:00:00,111.15,111.16,110.98,110.99,17058.0,97.3228,97.3315,97.1739,97.1827,17058.0
2019-05-28 15:30:00,110.99,111.01,110.53,110.53,93460.0,97.1827,97.2002,96.7799,96.7799,93460.0
2019-05-29 09:30:00,109.98,109.98,109.62,109.78,27315.0,96.2983,96.2983,95.9831,96.1232,27315.0
2019-05-29 10:00:00,109.81,110.24,109.75,110.22,44453.0,96.1495,96.526,96.0969,96.5085,44453.0
2019-05-29 10:30:00,110.25,110.27,109.89,109.89,10448.0,96.5347,96.5523,96.2195,96.2195,10448.0
2019-05-29 11:00:00,109.92,110.1,109.59,109.62,47465.0,96.2458,96.4034,95.9568,95.9831,47465.0
2019-05-29 11:30:00,109.67,109.68,109.18,109.32,40186.0,96.0269,96.0357,95.5979,95.7204,40186.0
2019-05-29 12:00:00,109.26,109.72,109.26,109.67,57952.0,95.6679,96.0707,95.6679,96.0269,57952.0
2019-05-29 12:30:00,109.65,109.74,109.51,109.54,138957.0,96.0094,96.0882,95.8868,95.9131,138957.0
2019-05-29 13:00:00,109.55,109.95,109.46,109.83,111653.0,95.9218,96.2721,95.843,96.167,111653.0
2019-05-29 13:30:00,109.83,109.95,109.8,109.8,39370.0,96.167,96.2721,96.1407,96.1407,39370.0
2019-05-29 14:00:00,109.82,109.91,109.67,109.8,37279.0,96.1582,96.237,96.0269,96.1407,37279.0
2019-05-29 14:30:00,109.8,109.8,109.44,109.57,49788.0,96.1407,96.1407,95.8255,95.9393,49788.0
2019-05-29 15:00:00,109.55,109.71,109.36,109.71,33452.0,95.9218,96.0619,95.7555,96.0619,33452.0
2019-05-29 15:30:00,109.71,110.13,109.71,109.95,160015.0,96.0619,96.4297,96.0619,96.2721,160015.0
2019-05-30 09:30:00,110.19,110.57,110.19,110.56,31769.0,96.4822,96.8149,96.4822,96.8062,31769.0
2019-05-30 10:00:00,110.51,110.6,110.39,110.45,10278.0,96.7624,96.8412,96.6573,96.7099,10278.0
2019-05-30 10:30:00,110.46,110.55,109.99,110.05,20297.0,96.7186,96.7974,96.3071,96.3596,20297.0
2019-05-30 11:00:00,110.07,110.11,109.89,109.99,15005.0,96.3771,96.4122,96.2195,96.3071,15005.0
2019-05-30 11:30:00,109.98,109.98,109.76,109.88,28568.0,96.2983,96.2983,96.1057,96.2108,28568.0
2019-05-30 12:00:00,109.87,110.01,109.84,109.91,29204.0,96.202,96.3246,96.1757,96.237,29204.0
2019-05-30 12:30:00,109.88,110.18,109.85,110.12,14367.0,96.2108,96.4735,96.1845,96.4209,14367.0
2019-05-30 13:00:00,110.13,110.13,109.95,109.95,8205.0,96.4297,96.4297,96.2721,96.2721,8205.0
2019-05-30 13:30:00,109.91,109.92,109.84,109.91,12660.0,96.237,96.2458,96.1757,96.237,12660.0
2019-05-30 14:00:00,109.94,110.0,109.67,109.67,29284.0,96.2633,96.3158,96.0269,96.0269,29284.0
2019-05-30 14:30:00,109.65,109.76,109.46,109.75,84038.0,96.0094,96.1057,95.843,96.0969,84038.0
2019-05-30 15:00:00,109.73,109.79,109.48,109.78,65544.0,96.0794,96.132,95.8605,96.1232,65544.0
2019-05-30 15:30:00,109.73,109.97,109.65,109.93,86770.0,96.0794,96.2896,96.0094,96.2546,86770.0
2019-05-31 09:30:00,108.78,108.81,108.45,108.7,107948.0,95.2476,95.2739,94.9587,95.1776,107948.0
2019-05-31 10:00:00,108.69,108.8,108.56,108.76,13498.0,95.1688,95.2651,95.055,95.2301,13498.0
2019-05-31 10:30:00,108.77,108.92,108.67,108.82,10558.0,95.2389,95.3702,95.1513,95.2826,10558.0
2019-05-31 11:00:00,108.8,109.11,108.79,109.11,18840.0,95.2651,95.5366,95.2564,95.5366,18840.0
2019-05-31 11:30:00,109.1,109.11,108.88,108.95,39080.0,95.5278,95.5366,95.3352,95.3965,39080.0
2019-05-31 12:00:00,108.98,108.98,108.8,108.8,16671.0,95.4227,95.4227,95.2651,95.2651,16671.0
2019-05-31 12:30:00,108.79,108.84,108.67,108.71,26126.0,95.2564,95.3002,95.1513,95.1863,26126.0
2019-05-31 13:00:00,108.72,108.89,108.71,108.88,17475.0,95.1951,95.3439,95.1863,95.3352,17475.0
2019-05-31 13:30:00,108.9,108.97,108.82,108.94,20991.0,95.3527,95.414,95.2826,95.3877,20991.0
2019-05-31 14:00:00,108.96,108.96,108.58,108.58,104053.0,95.4052,95.4052,95.0725,95.0725,104053.0
2019-05-31 14:30:00,108.61,108.83,108.46,108.75,69137.0,95.0988,95.2914,94.9674,95.2213,69137.0
2019-05-31 15:00:00,108.72,108.72,108.46,108.58,81214.0,95.1951,95.1951,94.9674,95.0725,81214.0
2019-05-31 15:30:00,108.55,108.64,108.42,108.48,114097.0,95.0462,95.125,94.9324,94.9849,114097.0
2019-06-03 09:30:00,108.58,109.1,108.54,108.89,101306.0,95.0725,95.5278,95.0375,95.3439,101306.0
2019-06-03 10:00:00,108.8,109.43,108.71,109.43,32606.0,95.2651,95.8168,95.1863,95.8168,32606.0
2019-06-03 10:30:00,109.44,109.64,109.43,109.57,32183.0,95.8255,96.0006,95.8168,95.9393,32183.0
2019-06-03 11:00:00,109.57,109.59,109.18,109.26,27521.0,95.9393,95.9568,95.5979,95.6679,27521.0
2019-06-03 11:30:00,109.29,109.36,109.02,109.04,22520.0,95.6942,95.7555,95.4578,95.4753,22520.0
2019-06-03 12:00:00,109.05,109.07,108.73,108.73,154894.0,95.484,95.5015,95.2038,95.2038,154894.0
2019-06-03 12:30:00,108.74,108.92,108.69,108.84,41911.0,95.2126,95.3702,95.1688,95.3002,41911.0
2019-06-03 13:00:00,108.81,109.54,108.66,109.1,107277.0,95.2739,95.9131,95.1425,95.5278,107277.0
2019-06-03 13:30:00,109.08,109.34,108.68,109.34,63442.0,95.5103,95.7379,95.1601,95.7379,63442.0
2019-06-03 14:00:00,109.29,109.44,109.18,109.19,39310.0,95.6942,95.8255,95.5979,95.6066,39310.0
2019-06-03 14:30:00,109.26,109.34,108.83,108.88,46564.0,95.6679,95.7379,95.2914,95.3352,46564.0
2019-06-03 15:00:00,108.9,109.13,108.66,108.77,95527.0,95.3527,95.5541,95.1425,95.2389,95527.0
2019-06-03 15:30:00,108.77,109.3,108.61,109.19,158702.0,95.2389,95.7029,95.0988,95.6066,158702.0
2019-06-04 09:30:00,110.19,110.56,110.18,110.39,54007.0,96.4822,96.8062,96.4735,96.6573,54007.0
2019-06-04 10:00:00,110.42,110.8,110.27,110.78,85883.0,96.6836,97.0163,96.5523,96.9988,85883.0
2019-06-04 10:30:00,110.78,110.92,110.6,110.91,48482.0,96.9988,97.1214,96.8412,97.1126,48482.0
2019-06-04 11:00:00,110.92,111.22,110.91,111.16,125186.0,97.1214,97.3841,97.1126,97.3315,125186.0
2019-06-04 11:30:00,111.16,111.26,111.08,111.25,19714.0,97.3315,97.4191,97.2615,97.4103,19714.0
2019-06-04 12:00:00,111.2,111.21,111.03,111.11,19604.0,97.3666,97.3753,97.2177,97.2878,19604.0
2019-06-04 12:30:00,111.13,111.42,111.02,111.29,42671.0,97.3053,97.5592,97.209,97.4454,42671.0
2019-06-04 13:00:00,111.29,111.34,111.13,111.26,78271.0,97.4454,97.4891,97.3053,97.4191,78271.0
2019-06-04 13:30:00,111.25,111.43,111.21,111.43,55419.0,97.4103,97.568,97.3753,97.568,55419.0
2019-06-04 14:00:00,111.43,111.43,111.24,111.31,55965.0,97.568,97.568,97.4016,97.4629,55965.0
2019-06-04 14:30:00,111.27,111.37,111.22,111.29,18991.0,97.4279,97.5154,97.3841,97.4454,18991.0
2019-06-04 15:00:00,111.29,111.56,111.28,111.56,46967.0,97.4454,97.6818,97.4366,97.6818,46967.0
2019-06-04 15:30:00,111.55,111.82,111.46,111.75,98641.0,97.673,97.9094,97.5942,97.8481,98641.0
2019-06-05 09:30:00,112.33,112.47,111.74,112.02,41896.0,98.356,98.4786,97.8394,98.0846,41896.0
2019-06-05 10:00:00,112.1,112.16,111.82,111.86,19086.0,98.1546,98.2071,97.9094,97.9445,19086.0
2019-06-05 10:30:00,111.82,111.82,111.5,111.62,71309.0,97.9094,97.9094,97.6292,97.7343,71309.0
2019-06-05 11:00:00,111.64,112.0,111.62,112.0,49343.0,97.7518,98.067,97.7343,98.067,49343.0
2019-06-05 11:30:00,112.01,112.07,111.89,111.97,24623.0,98.0758,98.1283,97.9707,98.0408,24623.0
2019-06-05 12:00:00,112.04,112.14,111.87,112.14,46842.0,98.1021,98.1896,97.9532,98.1896,46842.0
2019-06-05 12:30:00,112.09,112.22,111.93,112.13,55734.0,98.1458,98.2597,98.0058,98.1809,55734.0
2019-06-05 13:00:00,112.17,112.37,112.17,112.32,55759.0,98.2159,98.391,98.2159,98.3472,55759.0
2019-06-05 13:30:00,112.31,112.41,112.24,112.32,25929.0,98.3385,98.426,98.2772,98.3472,25929.0
2019-06-05 14:00:00,112.3,112.41,112.23,112.29,17318.0,98.3297,98.426,98.2684,98.321,17318.0
2019-06-05 14:30:00,112.3,112.32,112.16,112.2,21622.0,98.3297,98.3472,98.2071,98.2422,21622.0
2019-06-05 15:00:00,112.18,112.32,112.18,112.25,41254.0,98.2246,98.3472,98.2246,98.2859,41254.0
2019-06-05 15:30:00,112.25,112.46,111.99,112.4,100320.0,98.2859,98.4698,98.0583,98.4173,100320.0
2019-06-06 09:30:00,112.53,112.84,112.4,112.44,100397.0,98.5311,98.8025,98.4173,98.4523,100397.0
2019-06-06 10:00:00,112.44,112.57,112.32,112.35,23893.0,98.4523,98.5661,98.3472,98.3735,23893.0
2019-06-06 10:30:00,112.29,112.64,112.29,112.53,15195.0,98.321,98.6274,98.321,98.5311,15195.0
2019-06-06 11:00:00,112.52,112.74,112.49,112.69,18474.0,98.5224,98.715,98.4961,98.6712,18474.0
2019-06-06 11:30:00,112.7,112.73,112.39,112.42,16603.0,98.68,98.7062,98.4085,98.4348,16603.0
2019-06-06 12:00:00,112.43,112.6,112.42,112.56,19313.0,98.4435,98.5924,98.4348,98.5574,19313.0
2019-06-06 12:30:00,112.6,112.67,112.56,112.65,14351.0,98.5924,98.6537,98.5574,98.6362,14351.0
2019-06-06 13:00:00,112.67,112.73,112.64,112.71,8659.0,98.6537,98.7062,98.6274,98.6887,8659.0
2019-06-06 13:30:00,112.75,112.76,112.68,112.73,38516.0,98.7237,98.7325,98.6624,98.7062,38516.0
2019-06-06 14:00:00,112.68,112.8,112.64,112.77,21810.0,98.6624,98.7675,98.6274,98.7413,21810.0
2019-06-06 14:30:00,112.74,113.1,112.73,112.89,114560.0,98.715,99.0302,98.7062,98.8463,114560.0
2019-06-06 15:00:00,112.91,113.23,112.9,113.23,22404.0,98.8638,99.144,98.8551,99.144,22404.0
2019-06-06 15:30:00,113.19,113.43,113.04,113.11,98620.0,99.109,99.3191,98.9777,99.039,98620.0
2019-06-07 09:30:00,113.49,113.77,113.4,113.76,19147.0,99.3717,99.6169,99.2929,99.6081,19147.0
2019-06-07 10:00:00,113.73,113.92,113.7,113.8,15801.0,99.5818,99.7482,99.5556,99.6431,15801.0
2019-06-07 10:30:00,113.91,114.33,113.91,114.32,7050.0,99.7394,100.1072,99.7394,100.0984,7050.0
2019-06-07 11:00:00,114.3,114.33,113.93,113.94,11663.0,100.0809,100.1072,99.7569,99.7657,11663.0
2019-06-07 11:30:00,113.99,114.05,113.93,114.01,19989.0,99.8095,99.862,99.7569,99.827,19989.0
2019-06-07 12:00:00,113.95,114.08,113.87,114.08,8326.0,99.7745,99.8883,99.7044,99.8883,8326.0
2019-06-07 12:30:00,114.09,114.25,114.02,114.25,8124.0,99.897,100.0371,99.8358,100.0371,8124.0
2019-06-07 13:00:00,114.23,114.29,114.06,114.08,10545.0,100.0196,100.0722,99.8708,99.8883,10545.0
2019-06-07 13:30:00,114.11,114.18,114.05,114.14,13449.0,99.9146,99.9758,99.862,99.9408,13449.0
2019-06-07 14:00:00,114.15,114.15,114.04,114.08,8361.0,99.9496,99.9496,99.8533,99.8883,8361.0
2019-06-07 14:30:00,114.08,114.13,113.92,113.96,15305.0,99.8883,99.9321,99.7482,99.7832,15305.0
2019-06-07 15:00:00,113.96,114.13,113.94,114.12,18467.0,99.7832,99.9321,99.7657,99.9233,18467.0
2019-06-07 15:30:00,114.09,114.11,113.83,113.85,83631.0,99.897,99.9146,99.6694,99.6869,83631.0
2019-06-10 09:30:00,114.57,114.93,114.57,114.76,33681.0,100.3173,100.6325,100.3173,100.4837,33681.0
2019-06-10 10:00:00,114.86,114.95,114.8,114.91,47088.0,100.5713,100.6501,100.5187,100.615,47088.0
2019-06-10 10:30:00,114.89,114.95,114.77,114.9,34033.0,100.5975,100.6501,100.4925,100.6063,34033.0
2019-06-10 11:00:00,114.87,115.02,114.86,114.91,10361.0,100.58,100.7113,100.5713,100.615,10361.0
2019-06-10 11:30:00,114.94,115.17,114.89,115.14,24348.0,100.6413,100.8427,100.5975,100.8164,24348.0
2019-06-10 12:00:00,115.12,115.14,114.87,114.91,4739.0,100.7989,100.8164,100.58,100.615,4739.0
2019-06-10 12:30:00,114.87,114.9,114.79,114.81,12387.0,100.58,100.6063,100.51,100.5275,12387.0
2019-06-10 13:00:00,114.8,114.93,114.79,114.81,17517.0,100.5187,100.6325,100.51,100.5275,17517.0
2019-06-10 13:30:00,114.84,114.88,114.61,114.62,8312.0,100.5537,100.5888,100.3524,100.3611,8312.0
2019-06-10 14:00:00,114.63,114.63,114.42,114.61,26359.0,100.3699,100.3699,100.186,100.3524,26359.0
2019-06-10 14:30:00,114.59,114.75,114.59,114.69,8820.0,100.3348,100.4749,100.3348,100.4224,8820.0
2019-06-10 15:00:00,114.73,114.75,114.56,114.56,17666.0,100.4574,100.4749,100.3086,100.3086,17666.0
2019-06-10 15:30:00,114.53,114.73,114.41,114.45,74968.0,100.2823,100.4574,100.1772,100.2123,74968.0
2019-06-11 09:30:00,115.09,115.34,115.08,115.31,36657.0,100.7726,100.9915,100.7639,100.9653,36657.0
2019-06-11 10:00:00,115.13,115.19,114.94,115.14,8650.0,100.8077,100.8602,100.6413,100.8164,8650.0
2019-06-11 10:30:00,115.16,115.17,114.81,114.94,15262.0,100.8339,100.8427,100.5275,100.6413,15262.0
2019-06-11 11:00:00,114.91,115.12,114.9,115.01,5458.0,100.615,100.7989,100.6063,100.7026,5458.0
2019-06-11 11:30:00,115.03,115.04,114.75,114.83,13399.0,100.7201,100.7289,100.4749,100.545,13399.0
2019-06-11 12:00:00,114.77,114.78,114.57,114.58,11179.0,100.4925,100.5012,100.3173,100.3261,11179.0
2019-06-11 12:30:00,114.64,114.67,114.4,114.44,16989.0,100.3786,100.4049,100.1685,100.2035,16989.0
2019-06-11 13:00:00,114.42,114.58,114.42,114.53,17437.0,100.186,100.3261,100.186,100.2823,17437.0
2019-06-11 13:30:00,114.48,114.75,114.48,114.73,18752.0,100.2385,100.4749,100.2385,100.4574,18752.0
2019-06-11 14:00:00,114.75,114.86,114.72,114.72,48020.0,100.4749,100.5713,100.4487,100.4487,48020.0
2019-06-11 14:30:00,114.71,114.71,114.45,114.55,19891.0,100.4399,100.4399,100.2123,100.2998,19891.0
2019-06-11 15:00:00,114.53,114.61,114.42,114.56,28044.0,100.2823,100.3524,100.186,100.3086,28044.0
2019-06-11 15:30:00,114.56,114.66,114.53,114.6,59569.0,100.3086,100.3961,100.2823,100.3436,59569.0
2019-06-12 09:30:00,114.52,114.7,114.42,114.51,24181.0,100.2736,100.4312,100.186,100.2648,24181.0
2019-06-12 10:00:00,114.55,114.55,114.33,114.38,14983.0,100.2998,100.2998,100.1072,100.151,14983.0
2019-06-12 10:30:00,114.35,114.59,114.27,114.4,43712.0,100.1247,100.3348,100.0547,100.1685,43712.0
2019-06-12 11:00:00,114.35,114.41,114.26,114.32,17367.0,100.1247,100.1772,100.0459,100.0984,17367.0
2019-06-12 11:30:00,114.29,114.36,114.09,114.13,16764.0,100.0722,100.1335,99.897,99.9321,16764.0
2019-06-12 12:00:00,114.16,114.31,114.12,114.31,16190.0,99.9583,100.0897,99.9233,100.0897,16190.0
2019-06-12 12:30:00,114.29,114.37,114.2,114.29,13605.0,100.0722,100.1422,99.9934,100.0722,13605.0
2019-06-12 13:00:00,114.32,114.33,114.22,114.29,13870.0,100.0984,100.1072,100.0109,100.0722,13870.0
2019-06-12 13:30:00,114.26,114.31,114.23,114.29,18616.0,100.0459,100.0897,100.0196,100.0722,18616.0
2019-06-12 14:00:00,114.3,114.3,114.15,114.18,14815.0,100.0809,100.0809,99.9496,99.9758,14815.0
2019-06-12 14:30:00,114.18,114.34,114.15,114.29,49632.0,99.9758,100.1159,99.9496,100.0722,49632.0
2019-06-12 15:00:00,114.26,114.28,114.16,114.17,13607.0,100.0459,100.0634,99.9583,99.9671,13607.0
2019-06-12 15:30:00,114.18,114.24,114.12,114.24,55798.0,99.9758,100.0284,99.9233,100.0284,55798.0
2019-06-13 09:30:00,114.63,115.04,114.59,114.96,21441.0,100.3699,100.7289,100.3348,100.6588,21441.0
2019-06-13 10:00:00,114.96,114.96,114.62,114.84,17807.0,100.6588,100.6588,100.3611,100.5537,17807.0
2019-06-13 10:30:00,114.85,114.89,114.62,114.64,8166.0,100.5625,100.5975,100.3611,100.3786,8166.0
2019-06-13 11:00:00,114.62,114.76,114.56,114.7,10690.0,100.3611,100.4837,100.3086,100.4312,10690.0
2019-06-13 11:30:00,114.71,114.8,114.65,114.76,22139.0,100.4399,100.5187,100.3874,100.4837,22139.0
2019-06-13 12:00:00,114.76,114.88,114.75,114.75,14921.0,100.4837,100.5888,100.4749,100.4749,14921.0
2019-06-13 12:30:00,114.73,115.01,114.71,115.0,40857.0,100.4574,100.7026,100.4399,100.6938,40857.0
2019-06-13 13:00:00,115.01,115.07,114.91,114.98,17461.0,100.7026,100.7551,100.615,100.6763,17461.0
2019-06-13 13:30:00,114.97,114.98,114.89,114.94,10970.0,100.6676,100.6763,100.5975,100.6413,10970.0
2019-06-13 14:00:00,114.89,114.91,114.74,114.84,14031.0,100.5975,100.615,100.4662,100.5537,14031.0
2019-06-13 14:30:00,114.83,114.86,114.66,114.77,23613.0,100.545,100.5713,100.3961,100.4925,23613.0
2019-06-13 15:00:00,114.77,114.77,114.55,114.66,79527.0,100.4925,100.4925,100.2998,100.3961,79527.0
2019-06-13 15:30:00,114.63,114.99,114.6,114.96,148202.0,100.3699,100.6851,100.3436,100.6588,148202.0
2019-06-14 09:30:00,114.74,114.74,114.31,114.35,19470.0,100.4662,100.4662,100.0897,100.1247,19470.0
2019-06-14 10:00:00,114.35,114.5,114.32,114.47,23651.0,100.1247,100.256,100.0984,100.2298,23651.0
2019-06-14 10:30:00,114.44,114.64,114.41,114.63,17766.0,100.2035,100.3786,100.1772,100.3699,17766.0
2019-06-14 11:00:00,114.64,114.64,114.36,114.54,78884.0,100.3786,100.3786,100.1335,100.2911,78884.0
2019-06-14 11:30:00,114.53,114.61,114.49,114.5,14665.0,100.2823,100.3524,100.2473,100.256,14665.0
2019-06-14 12:00:00,114.46,114.49,114.41,114.49,10145.0,100.221,100.2473,100.1772,100.2473,10145.0
2019-06-14 12:30:00,114.52,114.55,114.46,114.5,10197.0,100.2736,100.2998,100.221,100.256,10197.0
2019-06-14 13:00:00,114.49,114.57,114.48,114.54,6896.0,100.2473,100.3173,100.2385,100.2911,6896.0
2019-06-14 13:30:00,114.54,114.58,114.48,114.52,10930.0,100.2911,100.3261,100.2385,100.2736,10930.0
2019-06-14 14:00:00,114.51,114.71,114.5,114.7,45538.0,100.2648,100.4399,100.256,100.4312,45538.0
2019-06-14 14:30:00,114.69,114.74,114.68,114.72,12670.0,100.4224,100.4662,100.4136,100.4487,12670.0
2019-06-14 15:00:00,114.75,115.01,114.72,114.99,44226.0,100.4749,100.7026,100.4487,100.6851,44226.0
2019-06-14 15:30:00,114.93,115.05,114.75,114.75,68503.0,100.6325,100.7376,100.4749,100.4749,68503.0
2019-06-17 09:30:00,114.14,114.14,113.9,114.12,21685.0,100.5081,100.5081,100.2968,100.4905,21685.0
2019-06-17 10:00:00,114.14,114.25,114.09,114.25,9752.0,100.5081,100.605,100.4641,100.605,9752.0
2019-06-17 10:30:00,114.24,114.36,114.23,114.31,13013.0,100.5961,100.7018,100.5873,100.6578,13013.0
2019-06-17 11:00:00,114.28,114.35,114.22,114.24,13813.0,100.6314,100.693,100.5785,100.5961,13813.0
2019-06-17 11:30:00,114.22,114.28,114.2,114.25,5527.0,100.5785,100.6314,100.5609,100.605,5527.0
2019-06-17 12:00:00,114.24,114.28,114.1,114.11,5495.0,100.5961,100.6314,100.4729,100.4817,5495.0
2019-06-17 12:30:00,114.1,114.19,114.09,114.15,15474.0,100.4729,100.5521,100.4641,100.5169,15474.0
2019-06-17 13:00:00,114.13,114.2,114.13,114.14,10179.0,100.4993,100.5609,100.4993,100.5081,10179.0
2019-06-17 13:30:00,114.14,114.26,114.11,114.26,8704.0,100.5081,100.6138,100.4817,100.6138,8704.0
2019-06-17 14:00:00,114.26,114.29,114.16,114.17,18050.0,100.6138,100.6402,100.5257,100.5345,18050.0
2019-06-17 14:30:00,114.15,114.21,114.13,114.14,8432.0,100.5169,100.5697,100.4993,100.5081,8432.0
2019-06-17 15:00:00,114.1,114.16,114.08,114.13,18812.0,100.4729,100.5257,100.4553,100.4993,18812.0
2019-06-17 15:30:00,114.09,114.09,113.85,113.91,82141.0,100.4641,100.4641,100.2527,100.3056,82141.0
2019-06-18 09:30:00,114.56,115.53,114.43,115.45,78780.0,100.8779,101.7321,100.7635,101.6616,78780.0
2019-06-18 10:00:00,115.41,115.57,115.3,115.42,14954.0,101.6264,101.7673,101.5295,101.6352,14954.0
2019-06-18 10:30:00,115.49,115.68,115.46,115.62,13785.0,101.6969,101.8642,101.6704,101.8113,13785.0
2019-06-18 11:00:00,115.65,115.74,115.27,115.43,52030.0,101.8377,101.917,101.5031,101.644,52030.0
2019-06-18 11:30:00,115.4,115.41,115.14,115.14,17907.0,101.6176,101.6264,101.3887,101.3887,17907.0
2019-06-18 12:00:00,115.17,115.26,115.09,115.26,10567.0,101.4151,101.4943,101.3446,101.4943,10567.0
2019-06-18 12:30:00,115.24,115.28,115.18,115.19,11209.0,101.4767,101.5119,101.4239,101.4327,11209.0
2019-06-18 13:00:00,115.17,115.19,114.98,115.09,29789.0,101.4151,101.4327,101.2478,101.3446,29789.0
2019-06-18 13:30:00,115.11,115.22,115.09,115.22,15981.0,101.3622,101.4591,101.3446,101.4591,15981.0
2019-06-18 14:00:00,115.25,115.38,115.19,115.36,36791.0,101.4855,101.6,101.4327,101.5824,36791.0
2019-06-18 14:30:00,115.34,115.38,115.24,115.28,33350.0,101.5648,101.6,101.4767,101.5119,33350.0
2019-06-18 15:00:00,115.25,115.31,115.19,115.28,40327.0,101.4855,101.5384,101.4327,101.5119,40327.0
2019-06-18 15:30:00,115.23,115.25,115.03,115.19,146906.0,101.4679,101.4855,101.2918,101.4327,146906.0
2019-06-19 09:30:00,115.29,115.46,115.23,115.46,30419.0,101.5207,101.6704,101.4679,101.6704,30419.0
2019-06-19 10:00:00,115.48,115.49,115.26,115.28,20377.0,101.6881,101.6969,101.4943,101.5119,20377.0
2019-06-19 10:30:00,115.29,115.34,115.25,115.27,11580.0,101.5207,101.5648,101.4855,101.5031,11580.0
2019-06-19 11:00:00,115.29,115.33,115.22,115.28,15941.0,101.5207,101.556,101.4591,101.5119,15941.0
2019-06-19 11:30:00,115.29,115.34,115.22,115.29,34320.0,101.5207,101.5648,101.4591,101.5207,34320.0
2019-06-19 12:00:00,115.26,115.31,115.22,115.23,30768.0,101.4943,101.5384,101.4591,101.4679,30768.0
2019-06-19 12:30:00,115.23,115.25,115.19,115.21,18256.0,101.4679,101.4855,101.4327,101.4503,18256.0
2019-06-19 13:00:00,115.21,115.23,115.15,115.19,20509.0,101.4503,101.4679,101.3975,101.4327,20509.0
2019-06-19 13:30:00,115.21,115.28,115.16,115.24,23995.0,101.4503,101.5119,101.4063,101.4767,23995.0
2019-06-19 14:00:00,115.25,115.57,114.77,115.28,89117.0,101.4855,101.7673,101.0628,101.5119,89117.0
2019-06-19 14:30:00,115.3,115.51,115.17,115.34,25422.0,101.5295,101.7145,101.4151,101.5648,25422.0
2019-06-19 15:00:00,115.35,115.57,115.32,115.46,26913.0,101.5736,101.7673,101.5472,101.6704,26913.0
2019-06-19 15:30:00,115.46,115.53,115.29,115.31,111561.0,101.6704,101.7321,101.5207,101.5384,111561.0
2019-06-20 09:30:00,116.38,116.43,116.1,116.17,20529.0,102.4806,102.5246,102.234,102.2956,20529.0
2019-06-20 10:00:00,116.12,116.28,116.0,116.06,33282.0,102.2516,102.3925,102.1459,102.1988,33282.0
2019-06-20 10:30:00,116.07,116.07,115.91,115.94,14307.0,102.2076,102.2076,102.0667,102.0931,14307.0
2019-06-20 11:00:00,115.98,115.99,115.8,115.81,11301.0,102.1283,102.1371,101.9698,101.9786,11301.0
2019-06-20 11:30:00,115.82,115.98,115.78,115.9,44624.0,101.9874,102.1283,101.9522,102.0579,44624.0
2019-06-20 12:00:00,115.91,115.91,115.45,115.73,58881.0,102.0667,102.0667,101.6616,101.9082,58881.0
2019-06-20 12:30:00,115.71,115.89,115.7,115.86,17901.0,101.8906,102.0491,101.8818,102.0227,17901.0
2019-06-20 13:00:00,115.88,116.06,115.82,116.05,19135.0,102.0403,102.1988,101.9874,102.19,19135.0
2019-06-20 13:30:00,116.07,116.08,115.97,116.03,8881.0,102.2076,102.2164,102.1195,102.1724,8881.0
2019-06-20 14:00:00,116.05,116.17,116.04,116.16,25507.0,102.19,102.2956,102.1812,102.2868,25507.0
2019-06-20 14:30:00,116.16,116.26,116.14,116.24,17492.0,102.2868,102.3749,102.2692,102.3573,17492.0
2019-06-20 15:00:00,116.25,116.31,116.13,116.29,15795.0,102.3661,102.4189,102.2604,102.4013,15795.0
2019-06-20 15:30:00,116.29,116.54,116.23,116.37,73519.0,102.4013,102.6215,102.3485,102.4718,73519.0
2019-06-21 09:30:00,116.28,116.47,116.16,116.16,34500.0,102.3925,102.5598,102.2868,102.2868,34500.0
2019-06-21 10:00:00,116.2,116.38,116.15,116.35,25818.0,102.3221,102.4806,102.278,102.4541,25818.0
2019-06-21 10:30:00,116.36,116.51,116.32,116.4,23936.0,102.463,102.595,102.4277,102.4982,23936.0
2019-06-21 11:00:00,116.5,116.83,116.5,116.57,55092.0,102.5862,102.8768,102.5862,102.6479,55092.0
2019-06-21 11:30:00,116.6,116.67,116.42,116.47,37797.0,102.6743,102.7359,102.5158,102.5598,37797.0
2019-06-21 12:00:00,116.48,116.51,116.34,116.41,39446.0,102.5686,102.595,102.4453,102.507,39446.0
2019-06-21 12:30:00,116.4,116.5,116.35,116.45,23619.0,102.4982,102.5862,102.4541,102.5422,23619.0
2019-06-21 13:00:00,116.46,116.51,116.38,116.45,31559.0,102.551,102.595,102.4806,102.5422,31559.0
2019-06-21 13:30:00,116.45,116.52,116.44,116.51,10961.0,102.5422,102.6038,102.5334,102.595,10961.0
2019-06-21 14:00:00,116.51,116.56,116.39,116.43,30373.0,102.595,102.6391,102.4894,102.5246,30373.0
2019-06-21 14:30:00,116.44,116.49,116.41,116.42,19124.0,102.5334,102.5774,102.507,102.5158,19124.0
2019-06-21 15:00:00,116.43,116.55,116.42,116.45,40377.0,102.5246,102.6303,102.5158,102.5422,40377.0
2019-06-21 15:30:00,116.42,116.57,116.18,116.27,85243.0,102.5158,102.6479,102.3044,102.3837,85243.0
2019-06-24 09:30:00,116.25,116.3,116.13,116.2,38646.0,102.3661,102.4101,102.2604,102.3221,38646.0
2019-06-24 10:00:00,116.19,116.36,116.19,116.35,26845.0,102.3133,102.463,102.3133,102.4541,26845.0
2019-06-24 10:30:00,116.36,116.38,116.18,116.24,24464.0,102.463,102.4806,102.3044,102.3573,24464.0
2019-06-24 11:00:00,116.25,116.26,116.1,116.22,7748.0,102.3661,102.3749,102.234,102.3397,7748.0
2019-06-24 11:30:00,116.21,116.27,116.14,116.16,11295.0,102.3309,102.3837,102.2692,102.2868,11295.0
2019-06-24 12:00:00,116.19,116.2,116.12,116.13,10902.0,102.3133,102.3221,102.2516,102.2604,10902.0
2019-06-24 12:30:00,116.12,116.14,116.07,116.1,7651.0,102.2516,102.2692,102.2076,102.234,7651.0
2019-06-24 13:00:00,116.09,116.1,116.05,116.06,10828.0,102.2252,102.234,102.19,102.1988,10828.0
2019-06-24 13:30:00,116.07,116.13,115.96,116.01,13044.0,102.2076,102.2604,102.1107,102.1548,13044.0
2019-06-24 14:00:00,116.01,116.07,115.97,115.98,9646.0,102.1548,102.2076,102.1195,102.1283,9646.0
2019-06-24 14:30:00,116.02,116.03,115.93,115.99,38365.0,102.1636,102.1724,102.0843,102.1371,38365.0
2019-06-24 15:00:00,116.0,116.03,115.91,115.96,41797.0,102.1459,102.1724,102.0667,102.1107,41797.0
2019-06-24 15:30:00,115.96,115.99,115.81,115.86,68549.0,102.1107,102.1371,101.9786,102.0227,68549.0
2019-06-25 09:30:00,115.99,115.99,115.52,115.68,34264.0,102.1371,102.1371,101.7233,101.8642,34264.0
2019-06-25 10:00:00,115.71,115.74,115.47,115.66,16672.0,101.8906,101.917,101.6792,101.8466,16672.0
2019-06-25 10:30:00,115.67,115.71,115.57,115.66,20562.0,101.8554,101.8906,101.7673,101.8466,20562.0
2019-06-25 11:00:00,115.68,115.81,115.6,115.72,19281.0,101.8642,101.9786,101.7937,101.8994,19281.0
2019-06-25 11:30:00,115.71,115.75,115.64,115.71,10330.0,101.8906,101.9258,101.8289,101.8906,10330.0
2019-06-25 12:00:00,115.75,115.81,115.67,115.72,33412.0,101.9258,101.9786,101.8554,101.8994,33412.0
2019-06-25 12:30:00,115.76,115.76,115.52,115.57,42942.0,101.9346,101.9346,101.7233,101.7673,42942.0
2019-06-25 13:00:00,115.56,115.68,115.35,115.68,59006.0,101.7585,101.8642,101.5736,101.8642,59006.0
2019-06-25 13:30:00,115.66,115.73,115.54,115.55,18994.0,101.8466,101.9082,101.7409,101.7497,18994.0
2019-06-25 14:00:00,115.55,115.62,115.44,115.45,13332.0,101.7497,101.8113,101.6528,101.6616,13332.0
2019-06-25 14:30:00,115.43,115.44,115.21,115.43,24650.0,101.644,101.6528,101.4503,101.644,24650.0
2019-06-25 15:00:00,115.42,115.48,115.26,115.43,17363.0,101.6352,101.6881,101.4943,101.644,17363.0
2019-06-25 15:30:00,115.42,115.42,115.1,115.17,114332.0,101.6352,101.6352,101.3534,101.4151,114332.0
2019-06-26 09:30:00,115.5,115.63,115.45,115.55,25273.0,101.7057,101.8201,101.6616,101.7497,25273.0
2019-06-26 10:00:00,115.56,115.58,115.43,115.5,17364.0,101.7585,101.7761,101.644,101.7057,17364.0
2019-06-26 10:30:00,115.54,115.7,115.54,115.6,10571.0,101.7409,101.8818,101.7409,101.7937,10571.0
2019-06-26 11:00:00,115.65,115.76,115.5,115.52,11438.0,101.8377,101.9346,101.7057,101.7233,11438.0
2019-06-26 11:30:00,115.55,115.62,115.48,115.62,16002.0,101.7497,101.8113,101.6881,101.8113,16002.0
2019-06-26 12:00:00,115.62,115.62,115.52,115.56,10556.0,101.8113,101.8113,101.7233,101.7585,10556.0
2019-06-26 12:30:00,115.58,115.67,115.55,115.61,10924.0,101.7761,101.8554,101.7497,101.8025,10924.0
2019-06-26 13:00:00,115.58,115.58,115.41,115.42,12248.0,101.7761,101.7761,101.6264,101.6352,12248.0
2019-06-26 13:30:00,115.38,115.41,115.34,115.4,8485.0,101.6,101.6264,101.5648,101.6176,8485.0
2019-06-26 14:00:00,115.43,115.46,115.33,115.41,13419.0,101.644,101.6704,101.556,101.6264,13419.0
2019-06-26 14:30:00,115.37,115.37,115.23,115.3,40639.0,101.5912,101.5912,101.4679,101.5295,40639.0
2019-06-26 15:00:00,115.34,115.4,115.28,115.29,13692.0,101.5648,101.6176,101.5119,101.5207,13692.0
2019-06-26 15:30:00,115.29,115.41,115.17,115.17,108598.0,101.5207,101.6264,101.4151,101.4151,108598.0
2019-06-27 09:30:00,115.48,115.87,115.48,115.83,18206.0,101.6881,102.0315,101.6881,101.9962,18206.0
2019-06-27 10:00:00,115.8,115.83,115.64,115.76,9570.0,101.9698,101.9962,101.8289,101.9346,9570.0
2019-06-27 10:30:00,115.73,115.74,115.64,115.7,6752.0,101.9082,101.917,101.8289,101.8818,6752.0
2019-06-27 11:00:00,115.7,115.74,115.43,115.55,46808.0,101.8818,101.917,101.644,101.7497,46808.0
2019-06-27 11:30:00,115.48,115.67,115.48,115.64,19584.0,101.6881,101.8554,101.6881,101.8289,19584.0
2019-06-27 12:00:00,115.65,115.8,115.64,115.75,12341.0,101.8377,101.9698,101.8289,101.9258,12341.0
2019-06-27 12:30:00,115.75,115.84,115.74,115.79,10415.0,101.9258,102.0051,101.917,101.961,10415.0
2019-06-27 13:00:00,115.8,115.88,115.8,115.87,10250.0,101.9698,102.0403,101.9698,102.0315,10250.0
2019-06-27 13:30:00,115.88,115.93,115.83,115.83,4344.0,102.0403,102.0843,101.9962,101.9962,4344.0
2019-06-27 14:00:00,115.81,115.89,115.79,115.87,7754.0,101.9786,102.0491,101.961,102.0315,7754.0
2019-06-27 14:30:00,115.86,115.89,115.7,115.71,9205.0,102.0227,102.0491,101.8818,101.8906,9205.0
2019-06-27 15:00:00,115.75,115.77,115.69,115.71,13338.0,101.9258,101.9434,101.873,101.8906,13338.0
2019-06-27 15:30:00,115.71,115.85,115.65,115.71,44618.0,101.8906,102.0139,101.8377,101.8906,44618.0
2019-06-28 09:30:00,116.19,116.4,116.13,116.19,22326.0,102.3133,102.4982,102.2604,102.3133,22326.0
2019-06-28 10:00:00,116.19,116.21,116.1,116.11,12890.0,102.3133,102.3309,102.234,102.2428,12890.0
2019-06-28 10:30:00,116.13,116.23,116.11,116.2,8805.0,102.2604,102.3485,102.2428,102.3221,8805.0
2019-06-28 11:00:00,116.19,116.28,116.14,116.26,7818.0,102.3133,102.3925,102.2692,102.3749,7818.0
2019-06-28 11:30:00,116.27,116.41,116.25,116.39,9418.0,102.3837,102.507,102.3661,102.4894,9418.0
2019-06-28 12:00:00,116.36,116.58,116.36,116.55,41972.0,102.463,102.6567,102.463,102.6303,41972.0
2019-06-28 12:30:00,116.54,116.6,116.53,116.56,35202.0,102.6215,102.6743,102.6126,102.6391,35202.0
2019-06-28 13:00:00,116.54,116.55,116.46,116.48,11343.0,102.6215,102.6303,102.551,102.5686,11343.0
2019-06-28 13:30:00,116.52,116.54,116.41,116.46,12531.0,102.6038,102.6215,102.507,102.551,12531.0
2019-06-28 14:00:00,116.43,116.5,116.4,116.44,10416.0,102.5246,102.5862,102.4982,102.5334,10416.0
2019-06-28 14:30:00,116.45,116.48,116.25,116.25,20873.0,102.5422,102.5686,102.3661,102.3661,20873.0
2019-06-28 15:00:00,116.26,116.34,116.24,116.27,22654.0,102.3749,102.4453,102.3573,102.3837,22654.0
2019-06-28 15:30:00,116.28,116.7,116.26,116.54,235131.0,102.3925,102.7623,102.3749,102.6215,235131.0
2019-07-01 09:30:00,117.87,118.2,117.82,117.83,114356.0,103.7926,104.0832,103.7486,103.7574,114356.0
2019-07-01 10:00:00,117.89,117.98,117.64,117.65,77563.0,103.8102,103.8895,103.5901,103.5989,77563.0
2019-07-01 10:30:00,117.66,117.75,117.54,117.64,66834.0,103.6077,103.6869,103.502,103.5901,66834.0
2019-07-01 11:00:00,117.65,117.7,117.37,117.37,90232.0,103.5989,103.6429,103.3523,103.3523,90232.0
2019-07-01 11:30:00,117.37,117.54,117.36,117.43,102706.0,103.3523,103.502,103.3435,103.4052,102706.0
2019-07-01 12:00:00,117.41,117.48,117.29,117.33,31563.0,103.3875,103.4492,103.2819,103.3171,31563.0
2019-07-01 12:30:00,117.31,117.33,117.1,117.11,52925.0,103.2995,103.3171,103.1146,103.1234,52925.0
2019-07-01 13:00:00,117.12,117.19,116.96,117.13,102007.0,103.1322,103.1938,102.9913,103.141,102007.0
2019-07-01 13:30:00,117.12,117.17,117.06,117.12,130394.0,103.1322,103.1762,103.0793,103.1322,130394.0
2019-07-01 14:00:00,117.14,117.14,116.94,116.95,99342.0,103.1498,103.1498,102.9737,102.9825,99342.0
2019-07-01 14:30:00,116.95,117.05,116.93,116.96,72149.0,102.9825,103.0705,102.9649,102.9913,72149.0
2019-07-01 15:00:00,116.95,117.31,116.94,117.26,113255.0,102.9825,103.2995,102.9737,103.2555,113255.0
2019-07-01 15:30:00,117.27,117.51,117.26,117.46,191335.0,103.2643,103.4756,103.2555,103.4316,191335.0
2019-07-02 09:30:00,117.44,117.44,117.26,117.29,47852.0,103.414,103.414,103.2555,103.2819,47852.0
2019-07-02 10:00:00,117.28,117.52,117.28,117.52,85107.0,103.2731,103.4844,103.2731,103.4844,85107.0
2019-07-02 10:30:00,117.5,117.58,117.37,117.4,27641.0,103.4668,103.5372,103.3523,103.3787,27641.0
2019-07-02 11:00:00,117.44,117.46,117.27,117.3,22088.0,103.414,103.4316,103.2643,103.2907,22088.0
2019-07-02 11:30:00,117.31,117.31,117.07,117.26,31234.0,103.2995,103.2995,103.0882,103.2555,31234.0
2019-07-02 12:00:00,117.24,117.27,117.02,117.02,19133.0,103.2379,103.2643,103.0441,103.0441,19133.0
2019-07-02 12:30:00,117.03,117.11,116.93,117.1,43312.0,103.0529,103.1234,102.9649,103.1146,43312.0
2019-07-02 13:00:00,117.11,117.21,117.07,117.21,9335.0,103.1234,103.2114,103.0882,103.2114,9335.0
2019-07-02 13:30:00,117.2,117.3,117.16,117.25,24788.0,103.2026,103.2907,103.1674,103.2467,24788.0
2019-07-02 14:00:00,117.26,117.35,117.23,117.32,31971.0,103.2555,103.3347,103.229,103.3083,31971.0
2019-07-02 14:30:00,117.31,117.38,117.17,117.2,35347.0,103.2995,103.3611,103.1762,103.2026,35347.0
2019-07-02 15:00:00,117.22,117.38,117.2,117.26,75181.0,103.2202,103.3611,103.2026,103.2555,75181.0
2019-07-02 15:30:00,117.26,117.55,117.26,117.55,122776.0,103.2555,103.5108,103.2555,103.5108,122776.0
2019-07-03 09:30:00,117.86,117.95,117.8,117.88,31604.0,103.7838,103.8631,103.731,103.8014,31604.0
2019-07-03 10:00:00,117.86,117.99,117.78,117.98,55383.0,103.7838,103.8983,103.7134,103.8895,55383.0
2019-07-03 10:30:00,117.96,118.11,117.94,118.05,39344.0,103.8719,104.0039,103.8542,103.9511,39344.0
2019-07-03 11:00:00,118.05,118.09,117.99,118.08,58172.0,103.9511,103.9863,103.8983,103.9775,58172.0
2019-07-03 11:30:00,118.08,118.27,118.06,118.26,21647.0,103.9775,104.1448,103.9599,104.136,21647.0
2019-07-03 12:00:00,118.26,118.31,118.24,118.3,40747.0,104.136,104.1801,104.1184,104.1713,40747.0
2019-07-03 12:30:00,118.3,118.41,118.21,118.39,46517.0,104.1713,104.2681,104.092,104.2505,46517.0
2019-07-05 09:30:00,117.94,118.03,117.79,117.89,27624.0,103.8542,103.9335,103.7222,103.8102,27624.0
2019-07-05 10:00:00,117.88,117.92,117.65,117.65,13547.0,103.8014,103.8366,103.5989,103.5989,13547.0
2019-07-05 10:30:00,117.64,117.75,117.49,117.72,11522.0,103.5901,103.6869,103.458,103.6605,11522.0
2019-07-05 11:00:00,117.76,117.92,117.71,117.84,15976.0,103.6957,103.8366,103.6517,103.7662,15976.0
2019-07-05 11:30:00,117.9,117.96,117.76,117.96,12708.0,103.819,103.8719,103.6957,103.8719,12708.0
2019-07-05 12:00:00,117.97,118.13,117.88,118.07,8893.0,103.8807,104.0216,103.8014,103.9687,8893.0
2019-07-05 12:30:00,118.1,118.17,118.09,118.14,11229.0,103.9951,104.0568,103.9863,104.0304,11229.0
2019-07-05 13:00:00,118.15,118.2,118.11,118.2,26166.0,104.0392,104.0832,104.0039,104.0832,26166.0
2019-07-05 13:30:00,118.2,118.29,118.19,118.25,16918.0,104.0832,104.1624,104.0744,104.1272,16918.0
2019-07-05 14:00:00,118.27,118.31,118.19,118.23,14852.0,104.1448,104.1801,104.0744,104.1096,14852.0
2019-07-05 14:30:00,118.25,118.41,118.25,118.41,18169.0,104.1272,104.2681,104.1272,104.2681,18169.0
2019-07-05 15:00:00,118.41,118.42,118.23,118.33,32287.0,104.2681,104.2769,104.1096,104.1977,32287.0
2019-07-05 15:30:00,118.34,118.36,118.07,118.33,77085.0,104.2065,104.2241,103.9687,104.1977,77085.0
2019-07-08 09:30:00,117.8,117.81,117.6,117.75,42610.0,103.731,103.7398,103.5549,103.6869,42610.0
2019-07-08 10:00:00,117.71,118.05,117.71,117.82,23639.0,103.6517,103.9511,103.6517,103.7486,23639.0
2019-07-08 10:30:00,117.8,117.85,117.61,117.68,21144.0,103.731,103.775,103.5637,103.6253,21144.0
2019-07-08 11:00:00,117.68,117.82,117.67,117.75,20180.0,103.6253,103.7486,103.6165,103.6869,20180.0
2019-07-08 11:30:00,117.75,117.78,117.67,117.74,11929.0,103.6869,103.7134,103.6165,103.6781,11929.0
2019-07-08 12:00:00,117.74,117.75,117.61,117.63,20273.0,103.6781,103.6869,103.5637,103.5813,20273.0
2019-07-08 12:30:00,117.65,117.72,117.61,117.68,105303.0,103.5989,103.6605,103.5637,103.6253,105303.0
2019-07-08 13:00:00,117.69,117.75,117.65,117.67,54663.0,103.6341,103.6869,103.5989,103.6165,54663.0
2019-07-08 13:30:00,117.67,117.73,117.59,117.63,14595.0,103.6165,103.6693,103.546,103.5813,14595.0
2019-07-08 14:00:00,117.62,117.63,117.46,117.53,23779.0,103.5725,103.5813,103.4316,103.4932,23779.0
2019-07-08 14:30:00,117.54,117.63,117.53,117.56,27977.0,103.502,103.5813,103.4932,103.5196,27977.0
2019-07-08 15:00:00,117.57,117.72,117.52,117.68,32999.0,103.5284,103.6605,103.4844,103.6253,32999.0
2019-07-08 15:30:00,117.69,117.77,117.66,117.7,162004.0,103.6341,103.7046,103.6077,103.6429,162004.0
2019-07-09 09:30:00,117.15,117.34,117.15,117.31,56459.0,103.1586,103.3259,103.1586,103.2995,56459.0
2019-07-09 10:00:00,117.33,117.41,117.32,117.39,61037.0,103.3171,103.3875,103.3083,103.3699,61037.0
2019-07-09 10:30:00,117.39,117.55,117.39,117.46,40131.0,103.3699,103.5108,103.3699,103.4316,40131.0
2019-07-09 11:00:00,117.44,117.58,117.4,117.5,27251.0,103.414,103.5372,103.3787,103.4668,27251.0
2019-07-09 11:30:00,117.48,117.56,117.41,117.47,17119.0,103.4492,103.5196,103.3875,103.4404,17119.0
2019-07-09 12:00:00,117.47,117.52,117.46,117.51,17389.0,103.4404,103.4844,103.4316,103.4756,17389.0
2019-07-09 12:30:00,117.52,117.53,117.46,117.47,40371.0,103.4844,103.4932,103.4316,103.4404,40371.0
2019-07-09 13:00:00,117.44,117.49,117.41,117.45,18793.0,103.414,103.458,103.3875,103.4228,18793.0
2019-07-09 13:30:00,117.46,117.48,117.44,117.45,15000.0,103.4316,103.4492,103.414,103.4228,15000.0
2019-07-09 14:00:00,117.48,117.54,117.42,117.48,19685.0,103.4492,103.502,103.3964,103.4492,19685.0
2019-07-09 14:30:00,117.48,117.51,117.46,117.49,18532.0,103.4492,103.4756,103.4316,103.458,18532.0
2019-07-09 15:00:00,117.48,117.53,117.38,117.45,39948.0,103.4492,103.4932,103.3611,103.4228,39948.0
2019-07-09 15:30:00,117.45,117.79,117.44,117.71,85761.0,103.4228,103.7222,103.414,103.6517,85761.0
2019-07-10 09:30:00,118.13,118.5,118.07,118.45,55572.0,104.0216,104.3474,103.9687,104.3033,55572.0
2019-07-10 10:00:00,118.41,118.44,118.04,118.04,17941.0,104.2681,104.2945,103.9423,103.9423,17941.0
2019-07-10 10:30:00,118.04,118.15,117.94,117.98,12729.0,103.9423,104.0392,103.8542,103.8895,12729.0
2019-07-10 11:00:00,117.9,117.95,117.7,117.74,37601.0,103.819,103.8631,103.6429,103.6781,37601.0
2019-07-10 11:30:00,117.79,118.02,117.79,117.97,12108.0,103.7222,103.9247,103.7222,103.8807,12108.0
2019-07-10 12:00:00,117.98,118.01,117.88,117.96,9128.0,103.8895,103.9159,103.8014,103.8719,9128.0
2019-07-10 12:30:00,117.98,118.08,117.97,118.08,8660.0,103.8895,103.9775,103.8807,103.9775,8660.0
2019-07-10 13:00:00,118.09,118.13,118.07,118.07,11467.0,103.9863,104.0216,103.9687,103.9687,11467.0
2019-07-10 13:30:00,118.07,118.16,118.07,118.11,9656.0,103.9687,104.048,103.9687,104.0039,9656.0
2019-07-10 14:00:00,118.1,118.22,117.94,117.95,12088.0,103.9951,104.1008,103.8542,103.8631,12088.0
2019-07-10 14:30:00,117.94,118.03,117.91,117.98,30883.0,103.8542,103.9335,103.8278,103.8895,30883.0
2019-07-10 15:00:00,117.98,118.01,117.85,117.9,18680.0,103.8895,103.9159,103.775,103.819,18680.0
2019-07-10 15:30:00,117.9,118.02,117.88,117.93,64406.0,103.819,103.9247,103.8014,103.8454,64406.0
2019-07-11 09:30:00,118.31,118.51,118.22,118.34,38181.0,104.1801,104.3562,104.1008,104.2065,38181.0
2019-07-11 10:00:00,118.34,118.37,118.07,118.07,19414.0,104.2065,104.2329,103.9687,103.9687,19414.0
2019-07-11 10:30:00,118.07,118.08,117.98,118.05,7547.0,103.9687,103.9775,103.8895,103.9511,7547.0
2019-07-11 11:00:00,118.03,118.3,118.03,118.25,25989.0,103.9335,104.1713,103.9335,104.1272,25989.0
2019-07-11 11:30:00,118.22,118.36,118.22,118.32,8579.0,104.1008,104.2241,104.1008,104.1889,8579.0
2019-07-11 12:00:00,118.31,118.36,118.3,118.33,15386.0,104.1801,104.2241,104.1713,104.1977,15386.0
2019-07-11 12:30:00,118.27,118.33,118.26,118.32,7062.0,104.1448,104.1977,104.136,104.1889,7062.0
2019-07-11 13:00:00,118.32,118.33,118.11,118.11,13910.0,104.1889,104.1977,104.0039,104.0039,13910.0
2019-07-11 13:30:00,118.12,118.15,118.02,118.07,40599.0,104.0128,104.0392,103.9247,103.9687,40599.0
2019-07-11 14:00:00,118.08,118.1,117.97,118.05,25730.0,103.9775,103.9951,103.8807,103.9511,25730.0
2019-07-11 14:30:00,118.05,118.21,118.05,118.19,14309.0,103.9511,104.092,103.9511,104.0744,14309.0
2019-07-11 15:00:00,118.19,118.24,118.17,118.21,14056.0,104.0744,104.1184,104.0568,104.092,14056.0
2019-07-11 15:30:00,118.21,118.42,118.2,118.36,89056.0,104.092,104.2769,104.0832,104.2241,89056.0
2019-07-12 09:30:00,118.63,118.9,118.63,118.83,30228.0,104.4618,104.6996,104.4618,104.638,30228.0
2019-07-12 10:00:00,118.84,118.95,118.83,118.95,9107.0,104.6468,104.7436,104.638,104.7436,9107.0
2019-07-12 10:30:00,118.95,118.99,118.85,118.85,17025.0,104.7436,104.7788,104.6556,104.6556,17025.0
2019-07-12 11:00:00,118.85,118.95,118.84,118.94,9061.0,104.6556,104.7436,104.6468,104.7348,9061.0
2019-07-12 11:30:00,118.93,118.97,118.92,118.97,21190.0,104.726,104.7612,104.7172,104.7612,21190.0
2019-07-12 12:00:00,118.97,118.98,118.89,118.95,10139.0,104.7612,104.77,104.6908,104.7436,10139.0
2019-07-12 12:30:00,118.93,119.03,118.92,119.02,15169.0,104.726,104.8141,104.7172,104.8053,15169.0
2019-07-12 13:00:00,119.01,119.03,118.98,119.0,10682.0,104.7965,104.8141,104.77,104.7877,10682.0
2019-07-12 13:30:00,118.99,119.0,118.95,118.98,10106.0,104.7788,104.7877,104.7436,104.77,10106.0
2019-07-12 14:00:00,118.98,119.05,118.97,119.02,30479.0,104.77,104.8317,104.7612,104.8053,30479.0
2019-07-12 14:30:00,119.03,119.11,119.03,119.1,21682.0,104.8141,104.8845,104.8141,104.8757,21682.0
2019-07-12 15:00:00,119.12,119.16,119.06,119.12,20792.0,104.8933,104.9285,104.8405,104.8933,20792.0
2019-07-12 15:30:00,119.13,119.23,119.12,119.2,45313.0,104.9021,104.9902,104.8933,104.9638,45313.0
2019-07-15 09:30:00,119.37,119.37,118.94,119.1,10886.0,105.1135,105.1135,104.7348,104.8757,10886.0
2019-07-15 10:00:00,119.07,119.23,119.07,119.18,13665.0,104.8493,104.9902,104.8493,104.9462,13665.0
2019-07-15 10:30:00,119.21,119.26,119.1,119.15,28293.0,104.9726,105.0166,104.8757,104.9197,28293.0
2019-07-15 11:00:00,119.14,119.16,119.09,119.09,13842.0,104.9109,104.9285,104.8669,104.8669,13842.0
2019-07-15 11:30:00,119.02,119.08,118.99,119.0,26439.0,104.8053,104.8581,104.7788,104.7877,26439.0
2019-07-15 12:00:00,119.01,119.03,118.96,119.01,25373.0,104.7965,104.8141,104.7524,104.7965,25373.0
2019-07-15 12:30:00,118.99,119.01,118.92,118.96,19461.0,104.7788,104.7965,104.7172,104.7524,19461.0
2019-07-15 13:00:00,118.97,118.99,118.94,118.96,26251.0,104.7612,104.7788,104.7348,104.7524,26251.0
2019-07-15 13:30:00,118.95,119.04,118.93,119.01,29708.0,104.7436,104.8229,104.726,104.7965,29708.0
2019-07-15 14:00:00,119.0,119.12,118.99,119.09,20488.0,104.7877,104.8933,104.7788,104.8669,20488.0
2019-07-15 14:30:00,119.07,119.1,119.01,119.07,108733.0,104.8493,104.8757,104.7965,104.8493,108733.0
2019-07-15 15:00:00,119.09,119.1,118.98,119.04,29899.0,104.8669,104.8757,104.77,104.8229,29899.0
2019-07-15 15:30:00,119.01,119.13,118.99,119.13,30092.0,104.7965,104.9021,104.7788,104.9021,30092.0
2019-07-16 09:30:00,119.1,119.14,118.88,119.07,201652.0,104.8757,104.9109,104.682,104.8493,201652.0
2019-07-16 10:00:00,119.06,119.21,119.03,119.17,277716.0,104.8405,104.9726,104.8141,104.9373,277716.0
2019-07-16 10:30:00,119.18,119.2,119.07,119.15,11291.0,104.9462,104.9638,104.8493,104.9197,11291.0
2019-07-16 11:00:00,119.16,119.16,119.02,119.04,9297.0,104.9285,104.9285,104.8053,104.8229,9297.0
2019-07-16 11:30:00,119.05,119.1,118.93,118.95,12798.0,104.8317,104.8757,104.726,104.7436,12798.0
2019-07-16 12:00:00,118.91,118.95,118.73,118.78,26814.0,104.7084,104.7436,104.5499,104.5939,26814.0
2019-07-16 12:30:00,118.78,118.9,118.75,118.79,38253.0,104.5939,104.6996,104.5675,104.6027,38253.0
2019-07-16 13:00:00,118.8,118.96,118.8,118.93,36742.0,104.6115,104.7524,104.6115,104.726,36742.0
2019-07-16 13:30:00,118.93,118.94,118.74,118.74,7240.0,104.726,104.7348,104.5587,104.5587,7240.0
2019-07-16 14:00:00,118.75,118.83,118.72,118.77,14511.0,104.5675,104.638,104.5411,104.5851,14511.0
2019-07-16 14:30:00,118.77,118.92,118.72,118.88,40796.0,104.5851,104.7172,104.5411,104.682,40796.0
2019-07-16 15:00:00,118.84,118.97,118.83,118.93,22523.0,104.6468,104.7612,104.638,104.726,22523.0
2019-07-16 15:30:00,118.9,119.02,118.8,118.83,75640.0,104.6996,104.8053,104.6115,104.638,75640.0
2019-07-17 09:30:00,118.85,118.85,118.48,118.54,16795.0,104.6556,104.6556,104.3298,104.3826,16795.0
2019-07-17 10:00:00,118.57,118.57,118.37,118.38,25371.0,104.409,104.409,104.2329,104.2417,25371.0
2019-07-17 10:30:00,118.36,118.4,118.07,118.18,20488.0,104.2241,104.2593,103.9687,104.0656,20488.0
2019-07-17 11:00:00,118.22,118.37,118.22,118.33,10000.0,104.1008,104.2329,104.1008,104.1977,10000.0
2019-07-17 11:30:00,118.35,118.51,118.32,118.43,11889.0,104.2153,104.3562,104.1889,104.2857,11889.0
2019-07-17 12:00:00,118.43,118.45,118.29,118.33,28693.0,104.2857,104.3033,104.1624,104.1977,28693.0
2019-07-17 12:30:00,118.32,118.37,118.31,118.35,12474.0,104.1889,104.2329,104.1801,104.2153,12474.0
2019-07-17 13:00:00,118.34,118.39,118.3,118.32,17733.0,104.2065,104.2505,104.1713,104.1889,17733.0
2019-07-17 13:30:00,118.33,118.42,118.32,118.37,39828.0,104.1977,104.2769,104.1889,104.2329,39828.0
2019-07-17 14:00:00,118.34,118.34,118.16,118.21,30148.0,104.2065,104.2065,104.048,104.092,30148.0
2019-07-17 14:30:00,118.23,118.26,118.14,118.18,27962.0,104.1096,104.136,104.0304,104.0656,27962.0
2019-07-17 15:00:00,118.18,118.19,117.97,117.97,46377.0,104.0656,104.0744,103.8807,103.8807,46377.0
2019-07-17 15:30:00,117.96,118.1,117.84,117.84,107202.0,103.8719,103.9951,103.7662,103.7662,107202.0
2019-07-18 09:30:00,117.7,117.95,117.67,117.93,34223.0,103.6429,103.8631,103.6165,103.8454,34223.0
2019-07-18 10:00:00,117.91,118.03,117.83,118.0,33200.0,103.8278,103.9335,103.7574,103.9071,33200.0
2019-07-18 10:30:00,118.01,118.12,117.97,118.05,57260.0,103.9159,104.0128,103.8807,103.9511,57260.0
2019-07-18 11:00:00,118.09,118.09,117.8,117.81,18487.0,103.9863,103.9863,103.731,103.7398,18487.0
2019-07-18 11:30:00,117.8,117.8,117.65,117.74,29221.0,103.731,103.731,103.5989,103.6781,29221.0
2019-07-18 12:00:00,117.72,118.01,117.7,117.98,17834.0,103.6605,103.9159,103.6429,103.8895,17834.0
2019-07-18 12:30:00,118.01,118.06,118.0,118.02,14806.0,103.9159,103.9599,103.9071,103.9247,14806.0
2019-07-18 13:00:00,118.0,118.15,118.0,118.09,12745.0,103.9071,104.0392,103.9071,103.9863,12745.0
2019-07-18 13:30:00,118.11,118.16,118.01,118.06,17934.0,104.0039,104.048,103.9159,103.9599,17934.0
2019-07-18 14:00:00,118.07,118.37,118.07,118.37,52562.0,103.9687,104.2329,103.9687,104.2329,52562.0
2019-07-18 14:30:00,118.35,118.46,118.32,118.46,38468.0,104.2153,104.3121,104.1889,104.3121,38468.0
2019-07-18 15:00:00,118.48,118.6,118.27,118.38,51541.0,104.3298,104.4354,104.1448,104.2417,51541.0
2019-07-18 15:30:00,118.37,118.44,118.26,118.42,461546.0,104.2329,104.2945,104.136,104.2769,461546.0
2019-07-19 09:30:00,118.7,118.75,118.48,118.56,23004.0,104.5235,104.5675,104.3298,104.4002,23004.0
2019-07-19 10:00:00,118.57,118.66,118.47,118.57,14954.0,104.409,104.4883,104.321,104.409,14954.0
2019-07-19 10:30:00,118.56,118.62,118.35,118.46,24575.0,104.4002,104.453,104.2153,104.3121,24575.0
2019-07-19 11:00:00,118.42,118.54,118.42,118.43,24298.0,104.2769,104.3826,104.2769,104.2857,24298.0
2019-07-19 11:30:00,118.47,118.49,118.23,118.33,33907.0,104.321,104.3386,104.1096,104.1977,33907.0
2019-07-19 12:00:00,118.36,118.52,118.36,118.52,13041.0,104.2241,104.365,104.2241,104.365,13041.0
2019-07-19 12:30:00,118.5,118.57,118.48,118.55,18851.0,104.3474,104.409,104.3298,104.3914,18851.0
2019-07-19 13:00:00,118.55,118.55,118.47,118.49,31543.0,104.3914,104.3914,104.321,104.3386,31543.0
2019-07-19 13:30:00,118.46,118.53,118.4,118.51,19630.0,104.3121,104.3738,104.2593,104.3562,19630.0
2019-07-19 14:00:00,118.52,118.58,118.24,118.25,167567.0,104.365,104.4178,104.1184,104.1272,167567.0
2019-07-19 14:30:00,118.27,118.31,118.13,118.26,51469.0,104.1448,104.1801,104.0216,104.136,51469.0
2019-07-19 15:00:00,118.25,118.25,117.91,118.06,47282.0,104.1272,104.1272,103.8278,103.9599,47282.0
2019-07-19 15:30:00,118.07,118.2,117.74,117.79,208895.0,103.9687,104.0832,103.6781,103.7222,208895.0
2019-07-22 09:30:00,117.98,118.15,117.91,118.08,35193.0,103.8895,104.0392,103.8278,103.9775,35193.0
2019-07-22 10:00:00,118.07,118.07,117.9,117.94,14853.0,103.9687,103.9687,103.819,103.8542,14853.0
2019-07-22 10:30:00,117.95,117.98,117.69,117.79,31792.0,103.8631,103.8895,103.6341,103.7222,31792.0
2019-07-22 11:00:00,117.79,117.81,117.71,117.76,14083.0,103.7222,103.7398,103.6517,103.6957,14083.0
2019-07-22 11:30:00,117.78,117.96,117.73,117.94,32613.0,103.7134,103.8719,103.6693,103.8542,32613.0
2019-07-22 12:00:00,117.89,117.99,117.82,117.97,8286.0,103.8102,103.8983,103.7486,103.8807,8286.0
2019-07-22 12:30:00,117.96,118.07,117.91,118.03,27489.0,103.8719,103.9687,103.8278,103.9335,27489.0
2019-07-22 13:00:00,118.06,118.07,117.97,117.97,7782.0,103.9599,103.9687,103.8807,103.8807,7782.0
2019-07-22 13:30:00,118.0,118.08,117.99,118.03,12232.0,103.9071,103.9775,103.8983,103.9335,12232.0
2019-07-22 14:00:00,118.03,118.05,117.96,117.97,9111.0,103.9335,103.9511,103.8719,103.8807,9111.0
2019-07-22 14:30:00,117.98,118.0,117.92,117.98,17378.0,103.8895,103.9071,103.8366,103.8895,17378.0
2019-07-22 15:00:00,117.98,118.18,117.97,118.02,48459.0,103.8895,104.0656,103.8807,103.9247,48459.0
2019-07-22 15:30:00,118.02,118.05,117.93,118.02,74604.0,103.9247,103.9511,103.8454,103.9247,74604.0
2019-07-23 09:30:00,118.51,118.59,118.33,118.42,88483.0,104.3562,104.4266,104.1977,104.2769,88483.0
2019-07-23 10:00:00,118.43,118.47,118.36,118.43,15850.0,104.2857,104.321,104.2241,104.2857,15850.0
2019-07-23 10:30:00,118.43,118.6,118.43,118.59,9968.0,104.2857,104.4354,104.2857,104.4266,9968.0
2019-07-23 11:00:00,118.58,118.63,118.44,118.54,4839.0,104.4178,104.4618,104.2945,104.3826,4839.0
2019-07-23 11:30:00,118.53,118.55,118.47,118.48,16888.0,104.3738,104.3914,104.321,104.3298,16888.0
2019-07-23 12:00:00,118.54,118.67,118.52,118.59,29587.0,104.3826,104.4971,104.365,104.4266,29587.0
2019-07-23 12:30:00,118.59,118.69,118.58,118.65,9489.0,104.4266,104.5147,104.4178,104.4795,9489.0
2019-07-23 13:00:00,118.62,118.64,118.6,118.61,9252.0,104.453,104.4706,104.4354,104.4442,9252.0
2019-07-23 13:30:00,118.65,119.0,118.63,118.96,69140.0,104.4795,104.7877,104.4618,104.7524,69140.0
2019-07-23 14:00:00,118.98,118.99,118.87,118.92,12893.0,104.77,104.7788,104.6732,104.7172,12893.0
2019-07-23 14:30:00,118.92,119.03,118.88,119.01,18511.0,104.7172,104.8141,104.682,104.7965,18511.0
2019-07-23 15:00:00,119.04,119.04,118.93,118.99,26657.0,104.8229,104.8229,104.726,104.7788,26657.0
2019-07-23 15:30:00,119.01,119.09,118.98,119.05,67872.0,104.7965,104.8669,104.77,104.8317,67872.0
2019-07-24 09:30:00,118.86,119.3,118.81,119.15,49211.0,104.6644,105.0518,104.6203,104.9197,49211.0
2019-07-24 10:00:00,119.13,119.28,119.12,119.28,8615.0,104.9021,105.0342,104.8933,105.0342,8615.0
2019-07-24 10:30:00,119.3,119.41,119.26,119.29,12790.0,105.0518,105.1487,105.0166,105.043,12790.0
2019-07-24 11:00:00,119.31,119.32,119.18,119.23,18992.0,105.0606,105.0694,104.9462,104.9902,18992.0
2019-07-24 11:30:00,119.23,119.26,119.16,119.17,19818.0,104.9902,105.0166,104.9285,104.9373,19818.0
2019-07-24 12:00:00,119.17,119.32,119.17,119.26,12004.0,104.9373,105.0694,104.9373,105.0166,12004.0
2019-07-24 12:30:00,119.27,119.47,119.27,119.46,20297.0,105.0254,105.2015,105.0254,105.1927,20297.0
2019-07-24 13:00:00,119.46,119.48,119.41,119.45,41698.0,105.1927,105.2103,105.1487,105.1839,41698.0
2019-07-24 13:30:00,119.46,119.47,119.38,119.42,12144.0,105.1927,105.2015,105.1223,105.1575,12144.0
2019-07-24 14:00:00,119.43,119.54,119.42,119.52,24032.0,105.1663,105.2632,105.1575,105.2455,24032.0
2019-07-24 14:30:00,119.55,119.6,119.5,119.59,27098.0,105.272,105.316,105.2279,105.3072,27098.0
2019-07-24 15:00:00,119.6,119.66,119.54,119.64,29307.0,105.316,105.3688,105.2632,105.3512,29307.0
2019-07-24 15:30:00,119.66,119.74,119.63,119.72,58100.0,105.3688,105.4393,105.3424,105.4217,58100.0
2019-07-25 09:30:00,119.66,119.68,119.24,119.3,37654.0,105.3688,105.3864,104.999,105.0518,37654.0
2019-07-25 10:00:00,119.28,119.53,119.27,119.48,15133.0,105.0342,105.2544,105.0254,105.2103,15133.0
2019-07-25 10:30:00,119.53,119.63,119.52,119.56,27971.0,105.2544,105.3424,105.2455,105.2808,27971.0
2019-07-25 11:00:00,119.54,119.67,119.51,119.53,18795.0,105.2632,105.3776,105.2367,105.2544,18795.0
2019-07-25 11:30:00,119.5,119.5,119.17,119.25,12201.0,105.2279,105.2279,104.9373,105.0078,12201.0
2019-07-25 12:00:00,119.25,119.26,119.14,119.21,7451.0,105.0078,105.0166,104.9109,104.9726,7451.0
2019-07-25 12:30:00,119.18,119.22,118.89,119.1,30253.0,104.9462,104.9814,104.6908,104.8757,30253.0
2019-07-25 13:00:00,119.06,119.1,118.96,119.06,6655.0,104.8405,104.8757,104.7524,104.8405,6655.0
2019-07-25 13:30:00,119.14,119.27,119.13,119.14,35808.0,104.9109,105.0254,104.9021,104.9109,35808.0
2019-07-25 14:00:00,119.1,119.32,119.09,119.25,17914.0,104.8757,105.0694,104.8669,105.0078,17914.0
2019-07-25 14:30:00,119.23,119.25,118.99,119.06,11386.0,104.9902,105.0078,104.7788,104.8405,11386.0
2019-07-25 15:00:00,119.02,119.12,118.91,119.09,15943.0,104.8053,104.8933,104.7084,104.8669,15943.0
2019-07-25 15:30:00,119.12,119.22,119.03,119.18,87872.0,104.8933,104.9814,104.8141,104.9462,87872.0
2019-07-26 09:30:00,119.25,119.44,119.12,119.38,116142.0,105.0078,105.1751,104.8933,105.1223,116142.0
2019-07-26 10:00:00,119.37,119.49,119.36,119.39,33458.0,105.1135,105.2191,105.1047,105.1311,33458.0
2019-07-26 10:30:00,119.39,119.53,119.38,119.51,9347.0,105.1311,105.2544,105.1223,105.2367,9347.0
2019-07-26 11:00:00,119.5,119.59,119.5,119.58,33681.0,105.2279,105.3072,105.2279,105.2984,33681.0
2019-07-26 11:30:00,119.6,119.66,119.57,119.65,26236.0,105.316,105.3688,105.2896,105.36,26236.0
2019-07-26 12:00:00,119.65,119.7,119.62,119.64,14671.0,105.36,105.404,105.3336,105.3512,14671.0
2019-07-26 12:30:00,119.65,119.69,119.64,119.68,4687.0,105.36,105.3952,105.3512,105.3864,4687.0
2019-07-26 13:00:00,119.67,119.71,119.65,119.65,9338.0,105.3776,105.4129,105.36,105.36,9338.0
2019-07-26 13:30:00,119.65,119.68,119.63,119.65,13192.0,105.36,105.3864,105.3424,105.36,13192.0
2019-07-26 14:00:00,119.66,119.67,119.62,119.67,13000.0,105.3688,105.3776,105.3336,105.3776,13000.0
2019-07-26 14:30:00,119.69,119.81,119.68,119.8,34421.0,105.3952,105.5009,105.3864,105.4921,34421.0
2019-07-26 15:00:00,119.82,119.84,119.77,119.79,15645.0,105.5097,105.5273,105.4657,105.4833,15645.0
2019-07-26 15:30:00,119.8,119.87,119.77,119.78,29284.0,105.4921,105.5537,105.4657,105.4745,29284.0
2019-07-29 09:30:00,119.75,119.87,119.7,119.76,29806.0,105.4481,105.5537,105.404,105.4569,29806.0
2019-07-29 10:00:00,119.72,119.78,119.63,119.72,37556.0,105.4217,105.4745,105.3424,105.4217,37556.0
2019-07-29 10:30:00,119.72,119.83,119.67,119.78,15892.0,105.4217,105.5185,105.3776,105.4745,15892.0
2019-07-29 11:00:00,119.77,119.92,119.77,119.86,13283.0,105.4657,105.5978,105.4657,105.5449,13283.0
2019-07-29 11:30:00,119.89,119.94,119.84,119.93,16912.0,105.5714,105.6154,105.5273,105.6066,16912.0
2019-07-29 12:00:00,119.92,119.92,119.75,119.83,10793.0,105.5978,105.5978,105.4481,105.5185,10793.0
2019-07-29 12:30:00,119.84,119.85,119.75,119.85,8629.0,105.5273,105.5361,105.4481,105.5361,8629.0
2019-07-29 13:00:00,119.86,119.87,119.79,119.81,7694.0,105.5449,105.5537,105.4833,105.5009,7694.0
2019-07-29 13:30:00,119.84,119.85,119.74,119.76,14309.0,105.5273,105.5361,105.4393,105.4569,14309.0
2019-07-29 14:00:00,119.77,119.8,119.69,119.8,133582.0,105.4657,105.4921,105.3952,105.4921,133582.0
2019-07-29 14:30:00,119.8,119.8,119.68,119.75,58565.0,105.4921,105.4921,105.3864,105.4481,58565.0
2019-07-29 15:00:00,119.75,119.77,119.66,119.68,42415.0,105.4481,105.4657,105.3688,105.3864,42415.0
2019-07-29 15:30:00,119.7,119.8,119.67,119.69,69584.0,105.404,105.4921,105.3776,105.3952,69584.0
2019-07-30 09:30:00,119.15,119.25,118.98,119.21,33813.0,104.9197,105.0078,104.77,104.9726,33813.0
2019-07-30 10:00:00,119.17,119.3,119.08,119.14,23251.0,104.9373,105.0518,104.8581,104.9109,23251.0
2019-07-30 10:30:00,119.16,119.29,119.15,119.23,32383.0,104.9285,105.043,104.9197,104.9902,32383.0
2019-07-30 11:00:00,119.27,119.39,119.27,119.34,19517.0,105.0254,105.1311,105.0254,105.087,19517.0
2019-07-30 11:30:00,119.34,119.42,119.28,119.3,86545.0,105.087,105.1575,105.0342,105.0518,86545.0
2019-07-30 12:00:00,119.28,119.43,119.27,119.39,16515.0,105.0342,105.1663,105.0254,105.1311,16515.0
2019-07-30 12:30:00,119.41,119.44,119.28,119.31,10497.0,105.1487,105.1751,105.0342,105.0606,10497.0
2019-07-30 13:00:00,119.32,119.36,119.29,119.32,13803.0,105.0694,105.1047,105.043,105.0694,13803.0
2019-07-30 13:30:00,119.34,119.44,119.33,119.42,14240.0,105.087,105.1751,105.0782,105.1575,14240.0
2019-07-30 14:00:00,119.46,119.68,119.46,119.61,21361.0,105.1927,105.3864,105.1927,105.3248,21361.0
2019-07-30 14:30:00,119.62,119.64,119.55,119.55,7977.0,105.3336,105.3512,105.272,105.272,7977.0
2019-07-30 15:00:00,119.56,119.62,119.49,119.5,18363.0,105.2808,105.3336,105.2191,105.2279,18363.0
2019-07-30 15:30:00,119.49,119.61,119.44,119.61,100379.0,105.2191,105.3248,105.1751,105.3248,100379.0
2019-07-31 09:30:00,119.84,120.0,119.84,119.87,21701.0,105.5273,105.6682,105.5273,105.5537,21701.0
2019-07-31 10:00:00,119.85,119.87,119.67,119.68,7687.0,105.5361,105.5537,105.3776,105.3864,7687.0
2019-07-31 10:30:00,119.64,119.68,119.53,119.67,8463.0,105.3512,105.3864,105.2544,105.3776,8463.0
2019-07-31 11:00:00,119.69,119.89,119.67,119.86,15286.0,105.3952,105.5714,105.3776,105.5449,15286.0
2019-07-31 11:30:00,119.84,119.95,119.81,119.93,8392.0,105.5273,105.6242,105.5009,105.6066,8392.0
2019-07-31 12:00:00,119.94,119.94,119.87,119.88,3904.0,105.6154,105.6154,105.5537,105.5626,3904.0
2019-07-31 12:30:00,119.88,119.89,119.8,119.86,9311.0,105.5626,105.5714,105.4921,105.5449,9311.0
2019-07-31 13:00:00,119.87,119.98,119.86,119.95,18284.0,105.5537,105.6506,105.5449,105.6242,18284.0
2019-07-31 13:30:00,119.93,119.98,119.81,119.93,23691.0,105.6066,105.6506,105.5009,105.6066,23691.0
2019-07-31 14:00:00,119.8,119.86,119.55,119.59,32077.0,105.4921,105.5449,105.272,105.3072,32077.0
2019-07-31 14:30:00,119.61,119.68,118.0,118.64,129890.0,105.3248,105.3864,103.9071,104.4706,129890.0
2019-07-31 15:00:00,118.55,119.32,118.5,119.25,84772.0,104.3914,105.0694,104.3474,105.0078,84772.0
2019-07-31 15:30:00,119.18,119.21,118.58,118.59,120267.0,104.9462,104.9726,104.4178,104.4266,120267.0
2019-08-01 09:30:00,118.58,118.99,118.57,118.98,51812.0,104.4178,104.7788,104.409,104.77,51812.0
2019-08-01 10:00:00,118.95,119.28,118.84,119.27,61712.0,104.7436,105.0342,104.6468,105.0254,61712.0
2019-08-01 10:30:00,119.29,119.44,119.25,119.43,34910.0,105.043,105.1751,105.0078,105.1663,34910.0
2019-08-01 11:00:00,119.46,119.61,119.38,119.61,38215.0,105.1927,105.3248,105.1223,105.3248,38215.0
2019-08-01 11:30:00,119.6,119.67,119.5,119.54,21263.0,105.316,105.3776,105.2279,105.2632,21263.0
2019-08-01 12:00:00,119.52,119.54,119.34,119.4,10769.0,105.2455,105.2632,105.087,105.1399,10769.0
2019-08-01 12:30:00,119.42,119.53,119.39,119.42,113670.0,105.1575,105.2544,105.1311,105.1575,113670.0
2019-08-01 13:00:00,119.45,119.46,118.5,118.5,112634.0,105.1839,105.1927,104.3474,104.3474,112634.0
2019-08-01 13:30:00,118.53,118.8,117.08,117.61,206773.0,104.3738,104.6115,103.097,103.5637,206773.0
2019-08-01 14:00:00,117.5,117.6,116.87,117.15,81668.0,103.4668,103.5549,102.912,103.1586,81668.0
2019-08-01 14:30:00,117.11,117.35,116.71,117.12,95910.0,103.1234,103.3347,102.7711,103.1322,95910.0
2019-08-01 15:00:00,117.13,117.43,116.83,117.24,107122.0,103.141,103.4052,102.8768,103.2379,107122.0
2019-08-01 15:30:00,117.24,117.41,116.79,116.97,295009.0,103.2379,103.3875,102.8416,103.0001,295009.0
2019-08-02 09:30:00,116.59,116.74,116.22,116.24,126867.0,102.6655,102.7976,102.3397,102.3573,126867.0
2019-08-02 10:00:00,116.34,116.35,115.82,115.99,49637.0,102.4453,102.4541,101.9874,102.1371,49637.0
2019-08-02 10:30:00,115.96,115.96,115.46,115.51,14535.0,102.1107,102.1107,101.6704,101.7145,14535.0
2019-08-02 11:00:00,115.46,116.04,115.44,115.78,45734.0,101.6704,102.1812,101.6528,101.9522,45734.0
2019-08-02 11:30:00,115.85,115.96,115.6,115.92,30805.0,102.0139,102.1107,101.7937,102.0755,30805.0
2019-08-02 12:00:00,115.91,116.27,115.86,116.24,33553.0,102.0667,102.3837,102.0227,102.3573,33553.0
2019-08-02 12:30:00,116.22,116.22,115.84,115.84,20915.0,102.3397,102.3397,102.0051,102.0051,20915.0
2019-08-02 13:00:00,115.82,115.84,115.67,115.78,50129.0,101.9874,102.0051,101.8554,101.9522,50129.0
2019-08-02 13:30:00,115.75,115.9,115.64,115.8,21233.0,101.9258,102.0579,101.8289,101.9698,21233.0
2019-08-02 14:00:00,115.8,116.21,115.74,116.0,48159.0,101.9698,102.3309,101.917,102.1459,48159.0
2019-08-02 14:30:00,116.08,116.17,115.93,116.08,44949.0,102.2164,102.2956,102.0843,102.2164,44949.0
2019-08-02 15:00:00,116.09,116.33,115.83,116.3,28002.0,102.2252,102.4365,101.9962,102.4101,28002.0
2019-08-02 15:30:00,116.29,116.72,116.05,116.22,226404.0,102.4013,102.78,102.19,102.3397,226404.0
2019-08-05 09:30:00,114.54,114.54,113.9,114.01,108822.0,100.8603,100.8603,100.2968,100.3936,108822.0
2019-08-05 10:00:00,113.96,114.03,113.7,113.75,90970.0,100.3496,100.4112,100.1206,100.1647,90970.0
2019-08-05 10:30:00,113.77,113.82,113.41,113.72,26226.0,100.1823,100.2263,99.8653,100.1382,26226.0
2019-08-05 11:00:00,113.69,113.99,113.65,113.73,31052.0,100.1118,100.376,100.0766,100.1471,31052.0
2019-08-05 11:30:00,113.73,113.78,113.55,113.58,32893.0,100.1471,100.1911,99.9886,100.015,32893.0
2019-08-05 12:00:00,113.55,113.65,113.3,113.33,220964.0,99.9886,100.0766,99.7684,99.7948,220964.0
2019-08-05 12:30:00,113.35,113.37,112.81,112.83,35330.0,99.8124,99.8301,99.3369,99.3545,35330.0
2019-08-05 13:00:00,112.79,113.25,112.79,113.1,740684.0,99.3193,99.7244,99.3193,99.5923,740684.0
2019-08-05 13:30:00,113.06,113.29,112.84,112.84,49736.0,99.5571,99.7596,99.3633,99.3633,49736.0
2019-08-05 14:00:00,112.85,112.97,112.51,112.52,91695.0,99.3722,99.4778,99.0728,99.0816,91695.0
2019-08-05 14:30:00,112.57,112.63,112.3,112.34,113199.0,99.1256,99.1784,98.8878,98.9231,113199.0
2019-08-05 15:00:00,112.34,112.85,111.93,112.57,224511.0,98.9231,99.3722,98.562,99.1256,224511.0
2019-08-05 15:30:00,112.5,113.09,112.36,112.76,294512.0,99.064,99.5835,98.9407,99.2929,294512.0
2019-08-06 09:30:00,113.45,113.71,113.17,113.25,83211.0,99.9005,100.1294,99.6539,99.7244,83211.0
2019-08-06 10:00:00,113.28,113.41,112.73,112.99,22106.0,99.7508,99.8653,99.2665,99.4954,22106.0
2019-08-06 10:30:00,113.05,113.32,112.9,113.11,36800.0,99.5483,99.786,99.4162,99.6011,36800.0
2019-08-06 11:00:00,113.1,113.1,112.51,112.78,33497.0,99.5923,99.5923,99.0728,99.3105,33497.0
2019-08-06 11:30:00,112.83,113.02,112.56,113.02,15974.0,99.3545,99.5219,99.1168,99.5219,15974.0
2019-08-06 12:00:00,113.16,113.16,112.81,112.84,21423.0,99.6451,99.6451,99.3369,99.3633,21423.0
2019-08-06 12:30:00,112.81,113.0,112.78,112.89,16981.0,99.3369,99.5042,99.3105,99.4074,16981.0
2019-08-06 13:00:00,112.95,113.31,112.94,113.25,20620.0,99.4602,99.7772,99.4514,99.7244,20620.0
2019-08-06 13:30:00,113.28,113.48,113.2,113.46,17278.0,99.7508,99.9269,99.6804,99.9093,17278.0
2019-08-06 14:00:00,113.43,113.84,113.26,113.84,35475.0,99.8829,100.2439,99.7332,100.2439,35475.0
2019-08-06 14:30:00,113.79,113.98,113.69,113.69,23487.0,100.1999,100.3672,100.1118,100.1118,23487.0
2019-08-06 15:00:00,113.69,113.95,113.63,113.8,49781.0,100.1118,100.3408,100.059,100.2087,49781.0
2019-08-06 15:30:00,113.78,114.14,113.63,114.06,152213.0,100.1911,100.5081,100.059,100.4376,152213.0
2019-08-07 09:30:00,112.6,112.77,111.66,112.11,118251.0,99.152,99.3017,98.3243,98.7205,118251.0
2019-08-07 10:00:00,112.09,112.75,111.87,112.5,82613.0,98.7029,99.2841,98.5092,99.064,82613.0
2019-08-07 10:30:00,112.41,113.2,112.41,113.08,66382.0,98.9847,99.6804,98.9847,99.5747,66382.0
2019-08-07 11:00:00,113.07,113.17,112.78,112.88,35248.0,99.5659,99.6539,99.3105,99.3986,35248.0
2019-08-07 11:30:00,112.86,112.91,112.56,112.67,42799.0,99.381,99.425,99.1168,99.2137,42799.0
2019-08-07 12:00:00,112.68,112.73,112.47,112.65,29247.0,99.2225,99.2665,99.0375,99.196,29247.0
2019-08-07 12:30:00,112.63,113.04,112.63,113.0,31584.0,99.1784,99.5395,99.1784,99.5042,31584.0
2019-08-07 13:00:00,113.05,113.18,112.99,113.09,25149.0,99.5483,99.6627,99.4954,99.5835,25149.0
2019-08-07 13:30:00,113.15,113.65,113.15,113.35,32265.0,99.6363,100.0766,99.6363,99.8124,32265.0
2019-08-07 14:00:00,113.42,113.66,113.25,113.52,40366.0,99.8741,100.0854,99.7244,99.9621,40366.0
2019-08-07 14:30:00,113.5,113.92,113.45,113.92,33587.0,99.9445,100.3144,99.9005,100.3144,33587.0
2019-08-07 15:00:00,113.88,114.0,113.62,114.0,57150.0,100.2791,100.3848,100.0502,100.3848,57150.0
2019-08-07 15:30:00,114.07,114.27,113.83,113.97,111971.0,100.4464,100.6226,100.2351,100.3584,111971.0
2019-08-08 09:30:00,114.6,114.79,114.36,114.71,27771.0,100.9132,101.0805,100.7018,101.01,27771.0
2019-08-08 10:00:00,114.74,114.95,114.71,114.88,7734.0,101.0364,101.2213,101.01,101.1597,7734.0
2019-08-08 10:30:00,114.94,115.23,114.94,115.18,28294.0,101.2125,101.4679,101.2125,101.4239,28294.0
2019-08-08 11:00:00,115.13,115.28,115.03,115.19,19311.0,101.3799,101.5119,101.2918,101.4327,19311.0
2019-08-08 11:30:00,115.19,115.46,115.18,115.43,20292.0,101.4327,101.6704,101.4239,101.644,20292.0
2019-08-08 12:00:00,115.46,115.65,115.43,115.59,59112.0,101.6704,101.8377,101.644,101.7849,59112.0
2019-08-08 12:30:00,115.59,115.7,115.59,115.7,24349.0,101.7849,101.8818,101.7849,101.8818,24349.0
2019-08-08 13:00:00,115.74,115.8,115.5,115.5,13403.0,101.917,101.9698,101.7057,101.7057,13403.0
2019-08-08 13:30:00,115.51,115.76,115.51,115.7,10639.0,101.7145,101.9346,101.7145,101.8818,10639.0
2019-08-08 14:00:00,115.67,115.68,115.5,115.57,11777.0,101.8554,101.8642,101.7057,101.7673,11777.0
2019-08-08 14:30:00,115.61,115.72,115.44,115.67,36013.0,101.8025,101.8994,101.6528,101.8554,36013.0
2019-08-08 15:00:00,115.66,115.78,115.55,115.61,27895.0,101.8466,101.9522,101.7497,101.8025,27895.0
2019-08-08 15:30:00,115.59,116.0,115.59,115.99,133249.0,101.7849,102.1459,101.7849,102.1371,133249.0
2019-08-09 09:30:00,115.69,115.73,115.24,115.28,30886.0,101.873,101.9082,101.4767,101.5119,30886.0
2019-08-09 10:00:00,115.31,115.42,114.91,114.98,31613.0,101.5384,101.6352,101.1861,101.2478,31613.0
2019-08-09 10:30:00,114.87,115.05,114.67,114.98,18300.0,101.1509,101.3094,100.9748,101.2478,18300.0
2019-08-09 11:00:00,114.96,114.98,114.45,114.45,31537.0,101.2302,101.2478,100.7811,100.7811,31537.0
2019-08-09 11:30:00,114.52,114.74,114.43,114.46,31955.0,100.8427,101.0364,100.7635,100.7899,31955.0
2019-08-09 12:00:00,114.52,114.69,114.48,114.57,9092.0,100.8427,100.9924,100.8075,100.8867,9092.0
2019-08-09 12:30:00,114.53,115.34,114.49,114.93,80639.0,100.8515,101.5648,100.8163,101.2037,80639.0
2019-08-09 13:00:00,114.98,115.33,114.97,115.29,63403.0,101.2478,101.556,101.239,101.5207,63403.0
2019-08-09 13:30:00,115.29,115.47,115.28,115.29,65308.0,101.5207,101.6792,101.5119,101.5207,65308.0
2019-08-09 14:00:00,115.29,115.42,115.24,115.38,23752.0,101.5207,101.6352,101.4767,101.6,23752.0
2019-08-09 14:30:00,115.38,115.46,115.22,115.3,33380.0,101.6,101.6704,101.4591,101.5295,33380.0
2019-08-09 15:00:00,115.29,115.7,115.28,115.54,32136.0,101.5207,101.8818,101.5119,101.7409,32136.0
2019-08-09 15:30:00,115.53,115.73,115.14,115.19,98161.0,101.7321,101.9082,101.3887,101.4327,98161.0
2019-08-12 09:30:00,114.47,114.47,114.2,114.27,18218.0,100.7987,100.7987,100.5609,100.6226,18218.0
2019-08-12 10:00:00,114.37,114.69,114.23,114.6,21320.0,100.7106,100.9924,100.5873,100.9132,21320.0
2019-08-12 10:30:00,114.59,114.68,114.32,114.43,14551.0,100.9043,100.9836,100.6666,100.7635,14551.0
2019-08-12 11:00:00,114.39,114.4,113.96,114.15,44942.0,100.7282,100.737,100.3496,100.5169,44942.0
2019-08-12 11:30:00,114.2,114.31,113.96,114.26,5891.0,100.5609,100.6578,100.3496,100.6138,5891.0
2019-08-12 12:00:00,114.19,114.35,114.08,114.29,12151.0,100.5521,100.693,100.4553,100.6402,12151.0
2019-08-12 12:30:00,114.35,114.39,114.08,114.15,47974.0,100.693,100.7282,100.4553,100.5169,47974.0
2019-08-12 13:00:00,114.13,114.2,114.0,114.09,14284.0,100.4993,100.5609,100.3848,100.4641,14284.0
2019-08-12 13:30:00,114.03,114.11,113.85,113.91,19559.0,100.4112,100.4817,100.2527,100.3056,19559.0
2019-08-12 14:00:00,113.85,113.99,113.76,113.76,15029.0,100.2527,100.376,100.1735,100.1735,15029.0
2019-08-12 14:30:00,113.78,113.82,113.37,113.46,20912.0,100.1911,100.2263,99.8301,99.9093,20912.0
2019-08-12 15:00:00,113.5,113.73,113.49,113.72,31632.0,99.9445,100.1471,99.9357,100.1382,31632.0
2019-08-12 15:30:00,113.7,113.8,113.65,113.77,15381.0,100.1206,100.2087,100.0766,100.1823,15381.0
2019-08-13 09:30:00,113.73,115.95,113.47,115.89,76454.0,100.1471,102.1019,99.9181,102.0491,76454.0
2019-08-13 10:00:00,115.83,116.3,115.49,116.15,86471.0,101.9962,102.4101,101.6969,102.278,86471.0
2019-08-13 10:30:00,116.19,116.23,115.6,115.63,25239.0,102.3133,102.3485,101.7937,101.8201,25239.0
2019-08-13 11:00:00,115.64,115.78,115.3,115.38,60397.0,101.8289,101.9522,101.5295,101.6,60397.0
2019-08-13 11:30:00,115.39,115.84,115.3,115.81,34012.0,101.6088,102.0051,101.5295,101.9786,34012.0
2019-08-13 12:00:00,115.83,116.01,115.69,115.87,17367.0,101.9962,102.1548,101.873,102.0315,17367.0
2019-08-13 12:30:00,115.82,115.82,115.62,115.72,38168.0,101.9874,101.9874,101.8113,101.8994,38168.0
2019-08-13 13:00:00,115.7,115.9,115.5,115.67,41303.0,101.8818,102.0579,101.7057,101.8554,41303.0
2019-08-13 13:30:00,115.66,115.74,115.61,115.68,21947.0,101.8466,101.917,101.8025,101.8642,21947.0
2019-08-13 14:00:00,115.71,115.78,115.62,115.76,18847.0,101.8906,101.9522,101.8113,101.9346,18847.0
2019-08-13 14:30:00,115.77,115.88,115.7,115.7,29254.0,101.9434,102.0403,101.8818,101.8818,29254.0
2019-08-13 15:00:00,115.69,115.75,115.53,115.6,19641.0,101.873,101.9258,101.7321,101.7937,19641.0
2019-08-13 15:30:00,115.57,115.6,115.36,115.48,66025.0,101.7673,101.7937,101.5824,101.6881,66025.0
2019-08-14 09:30:00,113.64,113.77,113.33,113.75,49687.0,100.0678,100.1823,99.7948,100.1647,49687.0
2019-08-14 10:00:00,113.73,113.74,113.29,113.55,23167.0,100.1471,100.1559,99.7596,99.9886,23167.0
2019-08-14 10:30:00,113.58,113.58,113.02,113.03,15806.0,100.015,100.015,99.5219,99.5307,15806.0
2019-08-14 11:00:00,113.01,113.09,112.65,112.89,38668.0,99.513,99.5835,99.196,99.4074,38668.0
2019-08-14 11:30:00,112.88,113.01,112.64,112.81,32361.0,99.3986,99.513,99.1872,99.3369,32361.0
2019-08-14 12:00:00,112.65,112.73,112.49,112.56,55459.0,99.196,99.2665,99.0552,99.1168,55459.0
2019-08-14 12:30:00,112.66,112.77,112.15,112.21,27438.0,99.2048,99.3017,98.7558,98.8086,27438.0
2019-08-14 13:00:00,112.19,112.76,112.05,112.56,57530.0,98.791,99.2929,98.6677,99.1168,57530.0
2019-08-14 13:30:00,112.59,112.76,112.54,112.6,72020.0,99.1432,99.2929,99.0992,99.152,72020.0
2019-08-14 14:00:00,112.58,112.65,112.39,112.39,42999.0,99.1344,99.196,98.9671,98.9671,42999.0
2019-08-14 14:30:00,112.41,112.46,112.07,112.26,43351.0,98.9847,99.0287,98.6853,98.8526,43351.0
2019-08-14 15:00:00,112.23,112.64,111.98,112.32,125683.0,98.8262,99.1872,98.6061,98.9055,125683.0
2019-08-14 15:30:00,112.24,112.36,111.95,111.99,264127.0,98.835,98.9407,98.5796,98.6149,264127.0
2019-08-15 09:30:00,112.42,112.61,111.92,112.55,67756.0,98.9935,99.1608,98.5532,99.108,67756.0
2019-08-15 10:00:00,112.58,112.62,112.28,112.29,24782.0,99.1344,99.1696,98.8702,98.879,24782.0
2019-08-15 10:30:00,112.12,112.45,112.12,112.21,34708.0,98.7293,99.0199,98.7293,98.8086,34708.0
2019-08-15 11:00:00,112.18,112.21,111.72,112.06,24215.0,98.7822,98.8086,98.3771,98.6765,24215.0
2019-08-15 11:30:00,112.06,112.24,111.97,112.22,20231.0,98.6765,98.835,98.5973,98.8174,20231.0
2019-08-15 12:00:00,112.21,112.44,112.16,112.16,41950.0,98.8086,99.0111,98.7646,98.7646,41950.0
2019-08-15 12:30:00,112.17,112.33,112.02,112.11,26826.0,98.7734,98.9143,98.6413,98.7205,26826.0
2019-08-15 13:00:00,112.14,112.27,111.98,111.99,21484.0,98.747,98.8614,98.6061,98.6149,21484.0
2019-08-15 13:30:00,112.02,112.05,111.27,111.32,54524.0,98.6413,98.6677,97.9809,98.0249,54524.0
2019-08-15 14:00:00,111.29,111.89,111.23,111.84,70993.0,97.9985,98.5268,97.9456,98.4828,70993.0
2019-08-15 14:30:00,111.82,111.97,111.67,111.95,35520.0,98.4652,98.5973,98.3331,98.5796,35520.0
2019-08-15 15:00:00,111.97,112.28,111.97,112.06,30455.0,98.5973,98.8702,98.5973,98.6765,30455.0
2019-08-15 15:30:00,111.99,112.4,111.99,112.13,118997.0,98.6149,98.9759,98.6149,98.7381,118997.0
2019-08-16 09:30:00,112.76,113.26,112.76,113.16,23268.0,99.2929,99.7332,99.2929,99.6451,23268.0
2019-08-16 10:00:00,113.14,113.66,113.08,113.41,26892.0,99.6275,100.0854,99.5747,99.8653,26892.0
2019-08-16 10:30:00,113.38,113.95,113.37,113.95,23673.0,99.8389,100.3408,99.8301,100.3408,23673.0
2019-08-16 11:00:00,113.99,113.99,113.76,113.83,10785.0,100.376,100.376,100.1735,100.2351,10785.0
2019-08-16 11:30:00,113.83,114.02,113.78,113.97,43509.0,100.2351,100.4024,100.1911,100.3584,43509.0
2019-08-16 12:00:00,113.87,113.94,113.77,113.86,8596.0,100.2703,100.332,100.1823,100.2615,8596.0
2019-08-16 12:30:00,113.84,113.99,113.82,113.93,11604.0,100.2439,100.376,100.2263,100.3232,11604.0
2019-08-16 13:00:00,113.94,114.14,113.94,114.12,19062.0,100.332,100.5081,100.332,100.4905,19062.0
2019-08-16 13:30:00,114.08,114.08,113.98,114.03,12448.0,100.4553,100.4553,100.3672,100.4112,12448.0
2019-08-16 14:00:00,114.01,114.02,113.92,113.95,14640.0,100.3936,100.4024,100.3144,100.3408,14640.0
2019-08-16 14:30:00,113.93,113.98,113.83,113.92,19680.0,100.3232,100.3672,100.2351,100.3144,19680.0
2019-08-16 15:00:00,113.9,114.03,113.87,113.9,44927.0,100.2968,100.4112,100.2703,100.2968,44927.0
2019-08-16 15:30:00,113.9,114.22,113.84,114.03,190975.0,100.2968,100.5785,100.2439,100.4112,190975.0
2019-08-19 09:30:00,115.39,115.54,115.33,115.43,30296.0,101.6088,101.7409,101.556,101.644,30296.0
2019-08-19 10:00:00,115.42,115.47,115.18,115.3,15204.0,101.6352,101.6792,101.4239,101.5295,15204.0
2019-08-19 10:30:00,115.29,115.45,115.26,115.36,12640.0,101.5207,101.6616,101.4943,101.5824,12640.0
2019-08-19 11:00:00,115.4,115.54,115.38,115.51,16033.0,101.6176,101.7409,101.6,101.7145,16033.0
2019-08-19 11:30:00,115.47,115.59,115.43,115.47,6001.0,101.6792,101.7849,101.644,101.6792,6001.0
2019-08-19 12:00:00,115.46,115.48,115.4,115.45,10479.0,101.6704,101.6881,101.6176,101.6616,10479.0
2019-08-19 12:30:00,115.39,115.6,115.37,115.59,28943.0,101.6088,101.7937,101.5912,101.7849,28943.0
2019-08-19 13:00:00,115.59,115.74,115.57,115.64,19721.0,101.7849,101.917,101.7673,101.8289,19721.0
2019-08-19 13:30:00,115.62,115.63,115.52,115.55,10463.0,101.8113,101.8201,101.7233,101.7497,10463.0
2019-08-19 14:00:00,115.56,115.57,115.48,115.54,17740.0,101.7585,101.7673,101.6881,101.7409,17740.0
2019-08-19 14:30:00,115.55,115.62,115.47,115.54,24993.0,101.7497,101.8113,101.6792,101.7409,24993.0
2019-08-19 15:00:00,115.54,115.55,115.46,115.53,18710.0,101.7409,101.7497,101.6704,101.7321,18710.0
2019-08-19 15:30:00,115.52,115.62,115.32,115.34,56883.0,101.7233,101.8113,101.5472,101.5648,56883.0
2019-08-20 09:30:00,115.17,115.17,114.55,114.71,24751.0,101.4151,101.4151,100.8691,101.01,24751.0
2019-08-20 10:00:00,114.66,114.87,114.61,114.86,9087.0,100.966,101.1509,100.922,101.1421,9087.0
2019-08-20 10:30:00,114.84,115.11,114.68,115.11,17805.0,101.1245,101.3622,100.9836,101.3622,17805.0
2019-08-20 11:00:00,115.09,115.27,115.08,115.08,66163.0,101.3446,101.5031,101.3358,101.3358,66163.0
2019-08-20 11:30:00,115.1,115.11,114.89,114.96,14485.0,101.3534,101.3622,101.1685,101.2302,14485.0
2019-08-20 12:00:00,114.96,115.09,114.96,115.02,8737.0,101.2302,101.3446,101.2302,101.283,8737.0
2019-08-20 12:30:00,115.03,115.04,114.9,115.04,23283.0,101.2918,101.3006,101.1773,101.3006,23283.0
2019-08-20 13:00:00,115.03,115.09,114.94,114.95,10032.0,101.2918,101.3446,101.2125,101.2213,10032.0
2019-08-20 13:30:00,114.94,114.94,114.67,114.82,40958.0,101.2125,101.2125,100.9748,101.1069,40958.0
2019-08-20 14:00:00,114.83,114.85,114.57,114.65,32204.0,101.1157,101.1333,100.8867,100.9572,32204.0
2019-08-20 14:30:00,114.65,114.78,114.62,114.71,28660.0,100.9572,101.0717,100.9308,101.01,28660.0
2019-08-20 15:00:00,114.68,114.73,114.5,114.72,27766.0,100.9836,101.0276,100.8251,101.0188,27766.0
2019-08-20 15:30:00,114.72,114.73,114.35,114.41,82068.0,101.0188,101.0276,100.693,100.7458,82068.0
2019-08-21 09:30:00,115.4,115.46,115.23,115.34,16114.0,101.6176,101.6704,101.4679,101.5648,16114.0
2019-08-21 10:00:00,115.34,115.35,115.14,115.27,40851.0,101.5648,101.5736,101.3887,101.5031,40851.0
2019-08-21 10:30:00,115.19,115.25,115.06,115.2,8744.0,101.4327,101.4855,101.3182,101.4415,8744.0
2019-08-21 11:00:00,115.2,115.34,115.12,115.26,49691.0,101.4415,101.5648,101.371,101.4943,49691.0
2019-08-21 11:30:00,115.24,115.38,115.23,115.35,12426.0,101.4767,101.6,101.4679,101.5736,12426.0
2019-08-21 12:00:00,115.34,115.36,115.25,115.25,7798.0,101.5648,101.5824,101.4855,101.4855,7798.0
2019-08-21 12:30:00,115.26,115.37,115.23,115.35,18871.0,101.4943,101.5912,101.4679,101.5736,18871.0
2019-08-21 13:00:00,115.35,115.39,115.32,115.33,12623.0,101.5736,101.6088,101.5472,101.556,12623.0
2019-08-21 13:30:00,115.35,115.35,115.24,115.24,18720.0,101.5736,101.5736,101.4767,101.4767,18720.0
2019-08-21 14:00:00,115.23,115.36,115.04,115.31,70736.0,101.4679,101.5824,101.3006,101.5384,70736.0
2019-08-21 14:30:00,115.27,115.28,115.02,115.08,9739.0,101.5031,101.5119,101.283,101.3358,9739.0
2019-08-21 15:00:00,115.09,115.23,115.07,115.22,12482.0,101.3446,101.4679,101.327,101.4591,12482.0
2019-08-21 15:30:00,115.21,115.29,115.18,115.25,42623.0,101.4503,101.5207,101.4239,101.4855,42623.0
2019-08-22 09:30:00,115.53,115.94,115.53,115.75,41564.0,101.7321,102.0931,101.7321,101.9258,41564.0
2019-08-22 10:00:00,115.72,115.8,115.3,115.3,52627.0,101.8994,101.9698,101.5295,101.5295,52627.0
2019-08-22 10:30:00,115.26,115.26,114.73,114.73,53110.0,101.4943,101.4943,101.0276,101.0276,53110.0
2019-08-22 11:00:00,114.9,115.23,114.82,115.05,504613.0,101.1773,101.4679,101.1069,101.3094,504613.0
2019-08-22 11:30:00,115.07,115.31,115.07,115.21,57769.0,101.327,101.5384,101.327,101.4503,57769.0
2019-08-22 12:00:00,115.16,115.44,115.16,115.37,6310.0,101.4063,101.6528,101.4063,101.5912,6310.0
2019-08-22 12:30:00,115.36,115.46,115.3,115.34,11238.0,101.5824,101.6704,101.5295,101.5648,11238.0
2019-08-22 13:00:00,115.36,115.56,115.34,115.53,11816.0,101.5824,101.7585,101.5648,101.7321,11816.0
2019-08-22 13:30:00,115.52,115.61,115.49,115.52,10245.0,101.7233,101.8025,101.6969,101.7233,10245.0
2019-08-22 14:00:00,115.53,115.56,115.4,115.4,7134.0,101.7321,101.7585,101.6176,101.6176,7134.0
2019-08-22 14:30:00,115.41,115.6,115.39,115.56,9440.0,101.6264,101.7937,101.6088,101.7585,9440.0
2019-08-22 15:00:00,115.49,115.49,115.33,115.4,24720.0,101.6969,101.6969,101.556,101.6176,24720.0
2019-08-22 15:30:00,115.44,115.69,115.29,115.35,103532.0,101.6528,101.873,101.5207,101.5736,103532.0
2019-08-23 09:30:00,114.63,114.74,114.4,114.74,31992.0,100.9396,101.0364,100.737,101.0364,31992.0
2019-08-23 10:00:00,114.7,115.15,114.51,114.86,87960.0,101.0012,101.3975,100.8339,101.1421,87960.0
2019-08-23 10:30:00,114.81,115.33,114.81,114.98,30649.0,101.0981,101.556,101.0981,101.2478,30649.0
2019-08-23 11:00:00,115.0,115.0,113.2,113.57,182482.0,101.2654,101.2654,99.6804,100.0062,182482.0
2019-08-23 11:30:00,113.52,113.6,112.98,113.02,42799.0,99.9621,100.0326,99.4866,99.5219,42799.0
2019-08-23 12:00:00,112.91,113.36,112.86,113.09,38421.0,99.425,99.8212,99.381,99.5835,38421.0
2019-08-23 12:30:00,113.19,113.42,112.94,113.05,42580.0,99.6715,99.8741,99.4514,99.5483,42580.0
2019-08-23 13:00:00,112.98,113.15,112.72,112.78,64905.0,99.4866,99.6363,99.2577,99.3105,64905.0
2019-08-23 13:30:00,112.76,113.14,112.73,113.04,39356.0,99.2929,99.6275,99.2665,99.5395,39356.0
2019-08-23 14:00:00,113.0,113.02,112.84,112.9,19218.0,99.5042,99.5219,99.3633,99.4162,19218.0
2019-08-23 14:30:00,112.92,113.02,112.57,112.79,30678.0,99.4338,99.5219,99.1256,99.3193,30678.0
2019-08-23 15:00:00,112.75,112.9,112.51,112.53,43318.0,99.2841,99.4162,99.0728,99.0904,43318.0
2019-08-23 15:30:00,112.51,112.55,111.74,112.28,204087.0,99.0728,99.108,98.3947,98.8702,204087.0
2019-08-26 09:30:00,113.27,113.42,112.92,113.12,64405.0,99.742,99.8741,99.4338,99.6099,64405.0
2019-08-26 10:00:00,113.13,113.13,112.69,112.9,56675.0,99.6187,99.6187,99.2313,99.4162,56675.0
2019-08-26 10:30:00,112.89,113.11,112.8,112.97,75064.0,99.4074,99.6011,99.3281,99.4778,75064.0
2019-08-26 11:00:00,112.97,113.36,112.94,113.19,82699.0,99.4778,99.8212,99.4514,99.6715,82699.0
2019-08-26 11:30:00,113.15,113.28,113.01,113.12,31003.0,99.6363,99.7508,99.513,99.6099,31003.0
2019-08-26 12:00:00,113.15,113.49,113.1,113.42,38411.0,99.6363,99.9357,99.5923,99.8741,38411.0
2019-08-26 12:30:00,113.42,113.43,113.3,113.37,10249.0,99.8741,99.8829,99.7684,99.8301,10249.0
2019-08-26 13:00:00,113.37,113.48,113.27,113.3,20463.0,99.8301,99.9269,99.742,99.7684,20463.0
2019-08-26 13:30:00,113.29,113.3,113.14,113.19,24624.0,99.7596,99.7684,99.6275,99.6715,24624.0
2019-08-26 14:00:00,113.19,113.19,112.9,112.94,32501.0,99.6715,99.6715,99.4162,99.4514,32501.0
2019-08-26 14:30:00,112.93,113.09,112.93,113.05,43542.0,99.4426,99.5835,99.4426,99.5483,43542.0
2019-08-26 15:00:00,113.06,113.24,113.0,113.08,46071.0,99.5571,99.7156,99.5042,99.5747,46071.0
2019-08-26 15:30:00,113.09,113.42,112.96,113.42,115060.0,99.5835,99.8741,99.469,99.8741,115060.0
2019-08-27 09:30:00,114.02,114.15,113.78,113.87,49860.0,100.4024,100.5169,100.1911,100.2703,49860.0
2019-08-27 10:00:00,113.86,113.91,113.59,113.6,33423.0,100.2615,100.3056,100.0238,100.0326,33423.0
2019-08-27 10:30:00,113.58,113.7,113.39,113.41,16407.0,100.015,100.1206,99.8477,99.8653,16407.0
2019-08-27 11:00:00,113.42,113.52,113.08,113.13,43646.0,99.8741,99.9621,99.5747,99.6187,43646.0
2019-08-27 11:30:00,113.1,113.24,112.96,113.01,30515.0,99.5923,99.7156,99.469,99.513,30515.0
2019-08-27 12:00:00,113.01,113.08,112.81,112.91,23658.0,99.513,99.5747,99.3369,99.425,23658.0
2019-08-27 12:30:00,112.84,112.95,112.5,112.5,36470.0,99.3633,99.4602,99.064,99.064,36470.0
2019-08-27 13:00:00,112.46,112.75,112.46,112.75,20453.0,99.0287,99.2841,99.0287,99.2841,20453.0
2019-08-27 13:30:00,112.76,113.08,112.71,112.96,20105.0,99.2929,99.5747,99.2489,99.469,20105.0
2019-08-27 14:00:00,113.05,113.05,112.77,112.78,12324.0,99.5483,99.5483,99.3017,99.3105,12324.0
2019-08-27 14:30:00,112.79,113.08,112.69,113.01,16614.0,99.3193,99.5747,99.2313,99.513,16614.0
2019-08-27 15:00:00,113.06,113.22,112.83,112.83,28003.0,99.5571,99.698,99.3545,99.3545,28003.0
2019-08-27 15:30:00,112.83,113.05,112.7,112.7,94041.0,99.3545,99.5483,99.2401,99.2401,94041.0
2019-08-28 09:30:00,112.44,113.12,112.3,113.09,78304.0,99.0111,99.6099,98.8878,99.5835,78304.0
2019-08-28 10:00:00,113.14,113.25,112.94,112.99,10146.0,99.6275,99.7244,99.4514,99.4954,10146.0
2019-08-28 10:30:00,113.06,113.47,113.05,113.4,41808.0,99.5571,99.9181,99.5483,99.8565,41808.0
2019-08-28 11:00:00,113.32,113.68,113.3,113.68,30000.0,99.786,100.103,99.7684,100.103,30000.0
2019-08-28 11:30:00,113.65,113.74,113.58,113.66,11092.0,100.0766,100.1559,100.015,100.0854,11092.0
2019-08-28 12:00:00,113.63,113.74,113.6,113.7,7867.0,100.059,100.1559,100.0326,100.1206,7867.0
2019-08-28 12:30:00,113.66,113.75,113.55,113.73,19360.0,100.0854,100.1647,99.9886,100.1471,19360.0
2019-08-28 13:00:00,113.7,113.7,113.47,113.6,23439.0,100.1206,100.1206,99.9181,100.0326,23439.0
2019-08-28 13:30:00,113.62,113.76,113.59,113.7,14094.0,100.0502,100.1735,100.0238,100.1206,14094.0
2019-08-28 14:00:00,113.69,113.72,113.62,113.68,14547.0,100.1118,100.1382,100.0502,100.103,14547.0
2019-08-28 14:30:00,113.69,113.8,113.66,113.79,26331.0,100.1118,100.2087,100.0854,100.1999,26331.0
2019-08-28 15:00:00,113.74,113.8,113.6,113.6,39449.0,100.1559,100.2087,100.0326,100.0326,39449.0
2019-08-28 15:30:00,113.56,113.74,113.51,113.73,80397.0,99.9974,100.1559,99.9533,100.1471,80397.0
2019-08-29 09:30:00,114.81,115.15,114.81,115.03,60487.0,101.0981,101.3975,101.0981,101.2918,60487.0
2019-08-29 10:00:00,115.01,115.01,114.8,114.96,27578.0,101.2742,101.2742,101.0893,101.2302,27578.0
2019-08-29 10:30:00,114.91,114.93,114.43,114.84,66269.0,101.1861,101.2037,100.7635,101.1245,66269.0
2019-08-29 11:00:00,114.85,115.09,114.8,115.09,14518.0,101.1333,101.3446,101.0893,101.3446,14518.0
2019-08-29 11:30:00,115.08,115.29,115.08,115.21,39563.0,101.3358,101.5207,101.3358,101.4503,39563.0
2019-08-29 12:00:00,115.21,115.27,115.14,115.24,42298.0,101.4503,101.5031,101.3887,101.4767,42298.0
2019-08-29 12:30:00,115.2,115.33,115.2,115.28,32753.0,101.4415,101.556,101.4415,101.5119,32753.0
2019-08-29 13:00:00,115.3,115.34,115.25,115.25,18429.0,101.5295,101.5648,101.4855,101.4855,18429.0
2019-08-29 13:30:00,115.23,115.38,115.2,115.33,17815.0,101.4679,101.6,101.4415,101.556,17815.0
2019-08-29 14:00:00,115.33,115.44,115.25,115.33,31860.0,101.556,101.6528,101.4855,101.556,31860.0
2019-08-29 14:30:00,115.35,115.37,115.25,115.26,42231.0,101.5736,101.5912,101.4855,101.4943,42231.0
2019-08-29 15:00:00,115.28,115.28,115.12,115.13,20562.0,101.5119,101.5119,101.371,101.3799,20562.0
2019-08-29 15:30:00,115.14,115.33,115.14,115.15,78131.0,101.3887,101.556,101.3887,101.3975,78131.0
2019-08-30 09:30:00,115.88,115.99,115.72,115.79,21284.0,102.0403,102.1371,101.8994,101.961,21284.0
2019-08-30 10:00:00,115.84,116.08,115.77,115.83,42791.0,102.0051,102.2164,101.9434,101.9962,42791.0
2019-08-30 10:30:00,115.84,115.9,115.68,115.68,71363.0,102.0051,102.0579,101.8642,101.8642,71363.0
2019-08-30 11:00:00,115.69,115.7,115.14,115.24,97573.0,101.873,101.8818,101.3887,101.4767,97573.0
2019-08-30 11:30:00,115.23,115.59,115.23,115.48,20600.0,101.4679,101.7849,101.4679,101.6881,20600.0
2019-08-30 12:00:00,115.51,115.61,115.41,115.6,26241.0,101.7145,101.8025,101.6264,101.7937,26241.0
2019-08-30 12:30:00,115.61,115.75,115.57,115.71,36837.0,101.8025,101.9258,101.7673,101.8906,36837.0
2019-08-30 13:00:00,115.72,115.72,115.52,115.58,7550.0,101.8994,101.8994,101.7233,101.7761,7550.0
2019-08-30 13:30:00,115.57,115.57,115.43,115.45,7382.0,101.7673,101.7673,101.644,101.6616,7382.0
2019-08-30 14:00:00,115.47,115.61,115.47,115.58,83104.0,101.6792,101.8025,101.6792,101.7761,83104.0
2019-08-30 14:30:00,115.58,115.59,115.31,115.35,27760.0,101.7761,101.7849,101.5384,101.5736,27760.0
2019-08-30 15:00:00,115.36,115.46,115.18,115.42,29495.0,101.5824,101.6704,101.4239,101.6352,29495.0
2019-08-30 15:30:00,115.43,115.64,115.36,115.42,173356.0,101.644,101.8289,101.5824,101.6352,173356.0
2019-09-03 09:30:00,114.61,114.76,114.38,114.67,42073.0,100.922,101.054,100.7194,100.9748,42073.0
2019-09-03 10:00:00,114.65,114.68,113.83,113.99,63299.0,100.9572,100.9836,100.2351,100.376,63299.0
2019-09-03 10:30:00,114.13,114.5,114.06,114.45,36853.0,100.4993,100.8251,100.4376,100.7811,36853.0
2019-09-03 11:00:00,114.45,114.45,114.07,114.27,31891.0,100.7811,100.7811,100.4464,100.6226,31891.0
2019-09-03 11:30:00,114.31,114.54,114.22,114.37,29270.0,100.6578,100.8603,100.5785,100.7106,29270.0
2019-09-03 12:00:00,114.39,114.46,114.29,114.37,18344.0,100.7282,100.7899,100.6402,100.7106,18344.0
2019-09-03 12:30:00,114.35,114.48,114.27,114.3,6801.0,100.693,100.8075,100.6226,100.649,6801.0
2019-09-03 13:00:00,114.27,114.4,114.27,114.34,5984.0,100.6226,100.737,100.6226,100.6842,5984.0
2019-09-03 13:30:00,114.34,114.35,114.2,114.26,14649.0,100.6842,100.693,100.5609,100.6138,14649.0
2019-09-03 14:00:00,114.29,114.44,114.28,114.39,9617.0,100.6402,100.7723,100.6314,100.7282,9617.0
2019-09-03 14:30:00,114.43,114.54,114.38,114.51,8428.0,100.7635,100.8603,100.7194,100.8339,8428.0
2019-09-03 15:00:00,114.53,114.7,114.45,114.64,28581.0,100.8515,101.0012,100.7811,100.9484,28581.0
2019-09-03 15:30:00,114.67,114.85,114.6,114.76,126934.0,100.9748,101.1333,100.9132,101.054,126934.0
2019-09-04 09:30:00,115.73,115.87,115.68,115.72,11270.0,101.9082,102.0315,101.8642,101.8994,11270.0
2019-09-04 10:00:00,115.75,115.8,115.52,115.65,19380.0,101.9258,101.9698,101.7233,101.8377,19380.0
2019-09-04 10:30:00,115.65,115.75,115.59,115.73,13772.0,101.8377,101.9258,101.7849,101.9082,13772.0
2019-09-04 11:00:00,115.77,115.86,115.66,115.86,13071.0,101.9434,102.0227,101.8466,102.0227,13071.0
2019-09-04 11:30:00,115.87,115.95,115.85,115.89,15201.0,102.0315,102.1019,102.0139,102.0491,15201.0
2019-09-04 12:00:00,115.93,115.94,115.81,115.84,8799.0,102.0843,102.0931,101.9786,102.0051,8799.0
2019-09-04 12:30:00,115.88,115.97,115.85,115.96,11805.0,102.0403,102.1195,102.0139,102.1107,11805.0
2019-09-04 13:00:00,115.94,115.99,115.9,115.94,8439.0,102.0931,102.1371,102.0579,102.0931,8439.0
2019-09-04 13:30:00,115.97,115.98,115.81,115.85,8052.0,102.1195,102.1283,101.9786,102.0139,8052.0
2019-09-04 14:00:00,115.83,115.98,115.81,115.97,34384.0,101.9962,102.1283,101.9786,102.1195,34384.0
2019-09-04 14:30:00,115.96,116.08,115.95,116.03,12873.0,102.1107,102.2164,102.1019,102.1724,12873.0
2019-09-04 15:00:00,116.06,116.15,116.04,116.08,27239.0,102.1988,102.278,102.1812,102.2164,27239.0
2019-09-04 15:30:00,116.09,116.21,116.09,116.16,71344.0,102.2252,102.3309,102.2252,102.2868,71344.0
2019-09-05 09:30:00,117.37,117.88,117.36,117.73,52972.0,103.3523,103.8014,103.3435,103.6693,52972.0
2019-09-05 10:00:00,117.76,118.28,117.75,118.07,42887.0,103.6957,104.1536,103.6869,103.9687,42887.0
2019-09-05 10:30:00,118.04,118.13,117.93,117.95,15389.0,103.9423,104.0216,103.8454,103.8631,15389.0
2019-09-05 11:00:00,117.99,118.09,117.84,117.93,13005.0,103.8983,103.9863,103.7662,103.8454,13005.0
2019-09-05 11:30:00,117.94,118.03,117.9,117.91,19373.0,103.8542,103.9335,103.819,103.8278,19373.0
2019-09-05 12:00:00,117.91,117.95,117.74,117.78,10908.0,103.8278,103.8631,103.6781,103.7134,10908.0
2019-09-05 12:30:00,117.77,117.85,117.75,117.83,8825.0,103.7046,103.775,103.6869,103.7574,8825.0
2019-09-05 13:00:00,117.88,117.89,117.66,117.82,18022.0,103.8014,103.8102,103.6077,103.7486,18022.0
2019-09-05 13:30:00,117.8,117.81,117.73,117.76,9040.0,103.731,103.7398,103.6693,103.6957,9040.0
2019-09-05 14:00:00,117.79,117.81,117.69,117.74,40142.0,103.7222,103.7398,103.6341,103.6781,40142.0
2019-09-05 14:30:00,117.73,117.82,117.69,117.77,10922.0,103.6693,103.7486,103.6341,103.7046,10922.0
2019-09-05 15:00:00,117.84,117.95,117.82,117.9,41792.0,103.7662,103.8631,103.7486,103.819,41792.0
2019-09-05 15:30:00,117.91,117.94,117.63,117.69,65868.0,103.8278,103.8542,103.5813,103.6341,65868.0
2019-09-06 09:30:00,117.9,117.97,117.68,117.84,23489.0,103.819,103.8807,103.6253,103.7662,23489.0
2019-09-06 10:00:00,117.86,118.03,117.81,118.03,10662.0,103.7838,103.9335,103.7398,103.9335,10662.0
2019-09-06 10:30:00,118.06,118.1,117.97,117.99,5380.0,103.9599,103.9951,103.8807,103.8983,5380.0
2019-09-06 11:00:00,118.02,118.07,118.0,118.03,5870.0,103.9247,103.9687,103.9071,103.9335,5870.0
2019-09-06 11:30:00,118.04,118.05,117.92,117.95,21017.0,103.9423,103.9511,103.8366,103.8631,21017.0
2019-09-06 12:00:00,118.0,118.09,118.0,118.04,8332.0,103.9071,103.9863,103.9071,103.9423,8332.0
2019-09-06 12:30:00,118.01,118.05,117.9,118.03,10181.0,103.9159,103.9511,103.819,103.9335,10181.0
2019-09-06 13:00:00,118.07,118.14,118.02,118.14,7292.0,103.9687,104.0304,103.9247,104.0304,7292.0
2019-09-06 13:30:00,118.13,118.17,118.08,118.1,9501.0,104.0216,104.0568,103.9775,103.9951,9501.0
2019-09-06 14:00:00,118.08,118.11,118.05,118.06,13900.0,103.9775,104.0039,103.9511,103.9599,13900.0
2019-09-06 14:30:00,118.06,118.09,117.95,117.98,8178.0,103.9599,103.9863,103.8631,103.8895,8178.0
2019-09-06 15:00:00,117.99,118.09,117.96,118.08,8686.0,103.8983,103.9863,103.8719,103.9775,8686.0
2019-09-06 15:30:00,118.09,118.14,117.84,117.94,49919.0,103.9863,104.0304,103.7662,103.8542,49919.0
2019-09-09 09:30:00,118.46,118.67,118.36,118.65,64343.0,104.3121,104.4971,104.2241,104.4795,64343.0
2019-09-09 10:00:00,118.65,118.95,118.63,118.89,22446.0,104.4795,104.7436,104.4618,104.6908,22446.0
2019-09-09 10:30:00,118.92,118.98,118.84,118.97,19227.0,104.7172,104.77,104.6468,104.7612,19227.0
2019-09-09 11:00:00,118.98,119.04,118.92,118.98,18983.0,104.77,104.8229,104.7172,104.77,18983.0
2019-09-09 11:30:00,118.98,119.01,118.9,119.01,13781.0,104.77,104.7965,104.6996,104.7965,13781.0
2019-09-09 12:00:00,119.02,119.02,118.69,118.72,13524.0,104.8053,104.8053,104.5147,104.5411,13524.0
2019-09-09 12:30:00,118.68,118.83,118.54,118.82,32200.0,104.5059,104.638,104.3826,104.6291,32200.0
2019-09-09 13:00:00,118.8,118.83,118.68,118.69,31464.0,104.6115,104.638,104.5059,104.5147,31464.0
2019-09-09 13:30:00,118.7,118.84,118.63,118.82,45944.0,104.5235,104.6468,104.4618,104.6291,45944.0
2019-09-09 14:00:00,118.82,118.87,118.77,118.84,18224.0,104.6291,104.6732,104.5851,104.6468,18224.0
2019-09-09 14:30:00,118.83,118.95,118.83,118.87,19433.0,104.638,104.7436,104.638,104.6732,19433.0
2019-09-09 15:00:00,118.86,119.03,118.84,118.98,70673.0,104.6644,104.8141,104.6468,104.77,70673.0
2019-09-09 15:30:00,119.0,119.01,118.9,118.95,63587.0,104.7877,104.7965,104.6996,104.7436,63587.0
2019-09-10 09:30:00,118.87,119.18,118.75,119.06,85878.0,104.6732,104.9462,104.5675,104.8405,85878.0
2019-09-10 10:00:00,119.01,119.1,118.87,119.02,61596.0,104.7965,104.8757,104.6732,104.8053,61596.0
2019-09-10 10:30:00,119.03,119.06,118.74,118.78,102820.0,104.8141,104.8405,104.5587,104.5939,102820.0
2019-09-10 11:00:00,118.8,118.96,118.8,118.84,59680.0,104.6115,104.7524,104.6115,104.6468,59680.0
2019-09-10 11:30:00,118.83,119.29,118.81,119.11,68516.0,104.638,105.043,104.6203,104.8845,68516.0
2019-09-10 12:00:00,119.12,119.27,118.85,119.24,40149.0,104.8933,105.0254,104.6556,104.999,40149.0
2019-09-10 12:30:00,119.24,119.33,119.18,119.26,29188.0,104.999,105.0782,104.9462,105.0166,29188.0
2019-09-10 13:00:00,119.27,119.29,119.06,119.26,32236.0,105.0254,105.043,104.8405,105.0166,32236.0
2019-09-10 13:30:00,119.25,119.35,119.22,119.23,53615.0,105.0078,105.0959,104.9814,104.9902,53615.0
2019-09-10 14:00:00,119.27,119.27,119.12,119.17,64023.0,105.0254,105.0254,104.8933,104.9373,64023.0
2019-09-10 14:30:00,119.14,119.21,119.04,119.16,61673.0,104.9109,104.9726,104.8229,104.9285,61673.0
2019-09-10 15:00:00,119.16,119.25,119.16,119.22,15582.0,104.9285,105.0078,104.9285,104.9814,15582.0
2019-09-10 15:30:00,119.23,119.67,119.22,119.67,103505.0,104.9902,105.3776,104.9814,105.3776,103505.0
2019-09-11 09:30:00,119.9,120.09,119.4,119.91,107261.0,105.5802,105.7475,105.1399,105.589,107261.0
2019-09-11 10:00:00,119.91,120.05,119.83,120.0,33293.0,105.589,105.7122,105.5185,105.6682,33293.0
2019-09-11 10:30:00,119.97,120.17,119.97,120.17,53225.0,105.6418,105.8179,105.6418,105.8179,53225.0
2019-09-11 11:00:00,120.19,120.2,120.06,120.09,26266.0,105.8355,105.8443,105.7211,105.7475,26266.0
2019-09-11 11:30:00,120.15,120.24,120.1,120.19,33603.0,105.8003,105.8796,105.7563,105.8355,33603.0
2019-09-11 12:00:00,120.25,120.33,120.2,120.21,51871.0,105.8884,105.9588,105.8443,105.8531,51871.0
2019-09-11 12:30:00,120.21,120.39,120.17,120.32,28050.0,105.8531,106.0116,105.8179,105.95,28050.0
2019-09-11 13:00:00,120.33,120.44,120.31,120.4,25135.0,105.9588,106.0557,105.9412,106.0204,25135.0
2019-09-11 13:30:00,120.36,120.44,120.34,120.35,30746.0,105.9852,106.0557,105.9676,105.9764,30746.0
2019-09-11 14:00:00,120.36,120.39,120.31,120.34,35642.0,105.9852,106.0116,105.9412,105.9676,35642.0
2019-09-11 14:30:00,120.36,120.38,120.27,120.32,52291.0,105.9852,106.0028,105.906,105.95,52291.0
2019-09-11 15:00:00,120.33,120.47,120.32,120.42,41257.0,105.9588,106.0821,105.95,106.0381,41257.0
2019-09-11 15:30:00,120.45,120.74,120.41,120.71,175977.0,106.0645,106.3198,106.0293,106.2934,175977.0
2019-09-12 09:30:00,120.88,120.88,120.32,120.54,108263.0,106.4431,106.4431,105.95,106.1437,108263.0
2019-09-12 10:00:00,120.51,121.16,120.42,120.98,82509.0,106.1173,106.6897,106.0381,106.5312,82509.0
2019-09-12 10:30:00,121.01,121.01,120.36,120.47,64706.0,106.5576,106.5576,105.9852,106.0821,64706.0
2019-09-12 11:00:00,120.45,120.86,120.36,120.83,17338.0,106.0645,106.4255,105.9852,106.3991,17338.0
2019-09-12 11:30:00,120.84,121.02,120.82,121.02,21637.0,106.4079,106.5664,106.3903,106.5664,21637.0
2019-09-12 12:00:00,121.01,121.05,120.91,121.02,27803.0,106.5576,106.5928,106.4695,106.5664,27803.0
2019-09-12 12:30:00,120.99,121.17,120.99,121.16,27751.0,106.54,106.6985,106.54,106.6897,27751.0
2019-09-12 13:00:00,121.17,121.31,121.15,121.15,28762.0,106.6985,106.8218,106.6809,106.6809,28762.0
2019-09-12 13:30:00,121.17,121.24,121.13,121.21,15080.0,106.6985,106.7601,106.6633,106.7337,15080.0
2019-09-12 14:00:00,121.2,121.2,121.05,121.11,14426.0,106.7249,106.7249,106.5928,106.6457,14426.0
2019-09-12 14:30:00,121.11,121.25,121.1,121.16,31529.0,106.6457,106.7689,106.6368,106.6897,31529.0
2019-09-12 15:00:00,121.16,121.16,121.03,121.06,22970.0,106.6897,106.6897,106.5752,106.6016,22970.0
2019-09-12 15:30:00,121.05,121.12,120.77,120.84,74282.0,106.5928,106.6545,106.3463,106.4079,74282.0
2019-09-13 09:30:00,121.1,121.34,121.03,121.09,110269.0,106.6368,106.8482,106.5752,106.628,110269.0
2019-09-13 10:00:00,121.08,121.19,120.93,121.18,35554.0,106.6192,106.7161,106.4871,106.7073,35554.0
2019-09-13 10:30:00,121.14,121.17,121.03,121.17,42655.0,106.6721,106.6985,106.5752,106.6985,42655.0
2019-09-13 11:00:00,121.17,121.25,121.1,121.13,65716.0,106.6985,106.7689,106.6368,106.6633,65716.0
2019-09-13 11:30:00,121.19,121.21,121.09,121.13,49547.0,106.7161,106.7337,106.628,106.6633,49547.0
2019-09-13 12:00:00,121.11,121.19,121.01,121.04,18888.0,106.6457,106.7161,106.5576,106.584,18888.0
2019-09-13 12:30:00,121.03,121.12,121.0,121.1,12282.0,106.5752,106.6545,106.5488,106.6368,12282.0
2019-09-13 13:00:00,121.08,121.13,121.07,121.08,16367.0,106.6192,106.6633,106.6104,106.6192,16367.0
2019-09-13 13:30:00,121.02,121.08,120.9,120.94,9064.0,106.5664,106.6192,106.4607,106.496,9064.0
2019-09-13 14:00:00,120.99,121.1,120.98,121.02,12078.0,106.54,106.6368,106.5312,106.5664,12078.0
2019-09-13 14:30:00,121.03,121.07,120.96,120.98,29615.0,106.5752,106.6104,106.5136,106.5312,29615.0
2019-09-13 15:00:00,120.97,120.97,120.78,120.92,33125.0,106.5224,106.5224,106.3551,106.4783,33125.0
2019-09-13 15:30:00,120.9,121.05,120.86,120.87,188433.0,106.4607,106.5928,106.4255,106.4343,188433.0
2019-09-16 09:30:00,120.4,120.77,120.4,120.75,51256.0,106.0204,106.3463,106.0204,106.3286,51256.0
2019-09-16 10:00:00,120.71,120.78,120.56,120.56,71061.0,106.2934,106.3551,106.1613,106.1613,71061.0
2019-09-16 10:30:00,120.55,120.61,120.48,120.56,81349.0,106.1525,106.2054,106.0909,106.1613,81349.0
2019-09-16 11:00:00,120.61,120.76,120.56,120.68,42933.0,106.2054,106.3375,106.1613,106.267,42933.0
2019-09-16 11:30:00,120.63,120.68,120.27,120.3,27546.0,106.223,106.267,105.906,105.9324,27546.0
2019-09-16 12:00:00,120.32,120.4,120.32,120.38,8781.0,105.95,106.0204,105.95,106.0028,8781.0
2019-09-16 12:30:00,120.4,120.49,120.33,120.47,33041.0,106.0204,106.0997,105.9588,106.0821,33041.0
2019-09-16 13:00:00,120.45,120.59,120.44,120.57,25343.0,106.0645,106.1878,106.0557,106.1701,25343.0
2019-09-16 13:30:00,120.59,120.66,120.54,120.65,14891.0,106.1878,106.2494,106.1437,106.2406,14891.0
2019-09-16 14:00:00,120.65,120.7,120.56,120.68,33647.0,106.2406,106.2846,106.1613,106.267,33647.0
2019-09-16 14:30:00,120.66,120.69,120.61,120.68,19965.0,106.2494,106.2758,106.2054,106.267,19965.0
2019-09-16 15:00:00,120.67,120.73,120.59,120.62,42903.0,106.2582,106.311,106.1878,106.2142,42903.0
2019-09-16 15:30:00,120.61,120.72,120.58,120.65,53459.0,106.2054,106.3022,106.1789,106.2406,53459.0
2019-09-17 09:30:00,120.48,120.48,120.15,120.29,73588.0,106.0909,106.0909,105.8003,105.9236,73588.0
2019-09-17 10:00:00,120.29,120.33,120.16,120.33,21053.0,105.9236,105.9588,105.8091,105.9588,21053.0
2019-09-17 10:30:00,120.3,120.4,120.25,120.25,12135.0,105.9324,106.0204,105.8884,105.8884,12135.0
2019-09-17 11:00:00,120.27,120.49,120.27,120.43,32098.0,105.906,106.0997,105.906,106.0469,32098.0
2019-09-17 11:30:00,120.44,120.51,120.4,120.47,26905.0,106.0557,106.1173,106.0204,106.0821,26905.0
2019-09-17 12:00:00,120.48,120.52,120.35,120.38,12562.0,106.0909,106.1261,105.9764,106.0028,12562.0
2019-09-17 12:30:00,120.42,120.42,120.33,120.38,10141.0,106.0381,106.0381,105.9588,106.0028,10141.0
2019-09-17 13:00:00,120.38,120.51,120.37,120.47,10656.0,106.0028,106.1173,105.994,106.0821,10656.0
2019-09-17 13:30:00,120.49,120.64,120.46,120.52,25123.0,106.0997,106.2318,106.0733,106.1261,25123.0
2019-09-17 14:00:00,120.63,120.64,120.44,120.47,17341.0,106.223,106.2318,106.0557,106.0821,17341.0
2019-09-17 14:30:00,120.49,120.56,120.47,120.52,18582.0,106.0997,106.1613,106.0821,106.1261,18582.0
2019-09-17 15:00:00,120.52,120.55,120.45,120.55,16075.0,106.1261,106.1525,106.0645,106.1525,16075.0
2019-09-17 15:30:00,120.54,120.74,120.54,120.7,48406.0,106.1437,106.3198,106.1437,106.2846,48406.0
2019-09-18 09:30:00,120.48,120.48,120.25,120.44,74666.0,106.0909,106.0909,105.8884,106.0557,74666.0
2019-09-18 10:00:00,120.45,120.59,120.39,120.59,13831.0,106.0645,106.1878,106.0116,106.1878,13831.0
2019-09-18 10:30:00,120.57,120.6,120.42,120.44,10297.0,106.1701,106.1966,106.0381,106.0557,10297.0
2019-09-18 11:00:00,120.44,120.45,120.38,120.39,5981.0,106.0557,106.0645,106.0028,106.0116,5981.0
2019-09-18 11:30:00,120.35,120.39,120.3,120.39,44306.0,105.9764,106.0116,105.9324,106.0116,44306.0
2019-09-18 12:00:00,120.42,120.42,120.35,120.37,36227.0,106.0381,106.0381,105.9764,105.994,36227.0
2019-09-18 12:30:00,120.39,120.43,120.37,120.38,19271.0,106.0116,106.0469,105.994,106.0028,19271.0
2019-09-18 13:00:00,120.37,120.37,120.24,120.24,15481.0,105.994,105.994,105.8796,105.8796,15481.0
2019-09-18 13:30:00,120.26,120.47,120.23,120.45,20751.0,105.8972,106.0821,105.8708,106.0645,20751.0
2019-09-18 14:00:00,120.37,120.63,119.88,119.97,37927.0,105.994,106.223,105.5626,105.6418,37927.0
2019-09-18 14:30:00,119.92,120.14,119.85,120.12,27395.0,105.5978,105.7915,105.5361,105.7739,27395.0
2019-09-18 15:00:00,120.09,120.5,120.07,120.47,23684.0,105.7475,106.1085,105.7299,106.0821,23684.0
2019-09-18 15:30:00,120.49,120.84,120.48,120.8,81845.0,106.0997,106.4079,106.0909,106.3727,81845.0
2019-09-19 09:30:00,120.96,121.1,120.84,120.91,35736.0,106.5136,106.6368,106.4079,106.4695,35736.0
2019-09-19 10:00:00,120.95,121.06,120.89,120.99,22826.0,106.5048,106.6016,106.4519,106.54,22826.0
2019-09-19 10:30:00,120.99,121.09,120.96,120.96,14875.0,106.54,106.628,106.5136,106.5136,14875.0
2019-09-19 11:00:00,120.98,121.14,120.94,121.1,7549.0,106.5312,106.6721,106.496,106.6368,7549.0
2019-09-19 11:30:00,121.1,121.22,121.02,121.09,11754.0,106.6368,106.7425,106.5664,106.628,11754.0
2019-09-19 12:00:00,121.07,121.11,120.84,120.84,69613.0,106.6104,106.6457,106.4079,106.4079,69613.0
2019-09-19 12:30:00,120.87,120.99,120.87,120.97,135958.0,106.4343,106.54,106.4343,106.5224,135958.0
2019-09-19 13:00:00,120.99,121.05,120.91,120.94,31959.0,106.54,106.5928,106.4695,106.496,31959.0
2019-09-19 13:30:00,120.94,120.95,120.7,120.91,40569.0,106.496,106.5048,106.2846,106.4695,40569.0
2019-09-19 14:00:00,120.92,120.95,120.8,120.82,18919.0,106.4783,106.5048,106.3727,106.3903,18919.0
2019-09-19 14:30:00,120.82,120.82,120.66,120.7,38152.0,106.3903,106.3903,106.2494,106.2846,38152.0
2019-09-19 15:00:00,120.7,120.74,120.62,120.66,30779.0,106.2846,106.3198,106.2142,106.2494,30779.0
2019-09-19 15:30:00,120.67,120.67,120.38,120.46,89546.0,106.2582,106.2582,106.0028,106.0733,89546.0
2019-09-20 09:30:00,120.76,120.9,120.65,120.76,61718.0,106.3375,106.4607,106.2406,106.3375,61718.0
2019-09-20 10:00:00,120.74,120.89,120.72,120.88,34359.0,106.3198,106.4519,106.3022,106.4431,34359.0
2019-09-20 10:30:00,120.93,120.93,120.79,120.87,23667.0,106.4871,106.4871,106.3639,106.4343,23667.0
2019-09-20 11:00:00,120.85,120.92,120.77,120.89,20316.0,106.4167,106.4783,106.3463,106.4519,20316.0
2019-09-20 11:30:00,120.86,120.93,120.78,120.92,24033.0,106.4255,106.4871,106.3551,106.4783,24033.0
2019-09-20 12:00:00,120.91,120.99,120.9,120.92,26208.0,106.4695,106.54,106.4607,106.4783,26208.0
2019-09-20 12:30:00,120.92,120.93,120.84,120.89,13021.0,106.4783,106.4871,106.4079,106.4519,13021.0
2019-09-20 13:00:00,120.9,120.92,119.84,120.27,111331.0,106.4607,106.4783,105.5273,105.906,111331.0
2019-09-20 13:30:00,120.28,120.31,120.06,120.29,47589.0,105.9148,105.9412,105.7211,105.9236,47589.0
2019-09-20 14:00:00,120.3,120.46,120.21,120.35,34003.0,105.9324,106.0733,105.8531,105.9764,34003.0
2019-09-20 14:30:00,120.36,120.5,120.35,120.38,11987.0,105.9852,106.1085,105.9764,106.0028,11987.0
2019-09-20 15:00:00,120.37,120.42,120.15,120.17,22824.0,105.994,106.0381,105.8003,105.8179,22824.0
2019-09-20 15:30:00,120.18,120.32,119.96,119.98,101999.0,105.8267,105.95,105.633,105.6506,101999.0
2019-09-23 09:30:00,119.6,120.12,119.57,120.0,57663.0,105.316,105.7739,105.2896,105.6682,57663.0
2019-09-23 10:00:00,119.95,119.96,119.72,119.89,20878.0,105.6242,105.633,105.4217,105.5714,20878.0
2019-09-23 10:30:00,119.92,119.97,119.82,119.83,12326.0,105.5978,105.6418,105.5097,105.5185,12326.0
2019-09-23 11:00:00,119.85,120.1,119.84,120.09,23619.0,105.5361,105.7563,105.5273,105.7475,23619.0
2019-09-23 11:30:00,120.09,120.18,120.08,120.12,17412.0,105.7475,105.8267,105.7387,105.7739,17412.0
2019-09-23 12:00:00,120.14,120.22,120.12,120.22,8570.0,105.7915,105.8619,105.7739,105.8619,8570.0
2019-09-23 12:30:00,120.2,120.25,120.1,120.11,19610.0,105.8443,105.8884,105.7563,105.7651,19610.0
2019-09-23 13:00:00,120.16,120.23,120.14,120.23,5511.0,105.8091,105.8708,105.7915,105.8708,5511.0
2019-09-23 13:30:00,120.23,120.31,120.21,120.29,10765.0,105.8708,105.9412,105.8531,105.9236,10765.0
2019-09-23 14:00:00,120.28,120.29,120.24,120.27,15988.0,105.9148,105.9236,105.8796,105.906,15988.0
2019-09-23 14:30:00,120.25,120.29,120.21,120.25,14085.0,105.8884,105.9236,105.8531,105.8884,14085.0
2019-09-23 15:00:00,120.24,120.41,120.24,120.37,43624.0,105.8796,106.0293,105.8796,105.994,43624.0
2019-09-23 15:30:00,120.38,120.38,120.09,120.11,40403.0,106.0028,106.0028,105.7475,105.7651,40403.0
2019-09-24 09:30:00,119.85,119.94,119.63,119.83,140327.0,106.1735,106.2533,105.9786,106.1558,140327.0
2019-09-24 10:00:00,119.81,119.81,119.4,119.52,79121.0,106.1381,106.1381,105.7749,105.8812,79121.0
2019-09-24 10:30:00,119.52,119.75,119.51,119.54,99520.0,105.8812,106.0849,105.8723,105.8989,99520.0
2019-09-24 11:00:00,119.53,119.54,119.36,119.39,47374.0,105.89,105.8989,105.7394,105.766,47374.0
2019-09-24 11:30:00,119.35,119.4,119.01,119.12,26934.0,105.7306,105.7749,105.4294,105.5268,26934.0
2019-09-24 12:00:00,119.09,119.26,118.61,118.61,31332.0,105.5002,105.6508,105.075,105.075,31332.0
2019-09-24 12:30:00,118.72,118.76,118.24,118.28,32128.0,105.1725,105.2079,104.7472,104.7827,32128.0
2019-09-24 13:00:00,118.26,118.47,118.15,118.17,26673.0,104.765,104.951,104.6675,104.6852,26673.0
2019-09-24 13:30:00,118.24,118.52,118.24,118.42,32320.0,104.7472,104.9953,104.7472,104.9067,32320.0
2019-09-24 14:00:00,118.42,118.92,118.17,118.82,103086.0,104.9067,105.3496,104.6852,105.2611,103086.0
2019-09-24 14:30:00,118.85,118.92,118.44,118.53,109507.0,105.2876,105.3496,104.9244,105.0042,109507.0
2019-09-24 15:00:00,118.52,118.7,118.31,118.41,50351.0,104.9953,105.1548,104.8093,104.8978,50351.0
2019-09-24 15:30:00,118.35,118.6,118.23,118.53,151407.0,104.8447,105.0662,104.7384,105.0042,151407.0
2019-09-25 09:30:00,118.56,118.93,118.48,118.51,186076.0,105.0307,105.3585,104.9599,104.9864,186076.0
2019-09-25 10:00:00,118.51,118.71,118.24,118.59,58319.0,104.9864,105.1636,104.7472,105.0573,58319.0
2019-09-25 10:30:00,118.57,119.08,118.57,118.96,27234.0,105.0396,105.4914,105.0396,105.3851,27234.0
2019-09-25 11:00:00,118.95,119.12,118.94,119.01,34361.0,105.3762,105.5268,105.3674,105.4294,34361.0
2019-09-25 11:30:00,119.0,119.1,118.89,118.94,47019.0,105.4205,105.5091,105.3231,105.3674,47019.0
2019-09-25 12:00:00,119.03,119.16,118.98,119.06,33590.0,105.4471,105.5623,105.4028,105.4737,33590.0
2019-09-25 12:30:00,119.07,119.1,118.9,118.95,38855.0,105.4825,105.5091,105.3319,105.3762,38855.0
2019-09-25 13:00:00,118.99,119.04,118.93,118.99,15990.0,105.4117,105.456,105.3585,105.4117,15990.0
2019-09-25 13:30:00,118.99,119.15,118.96,119.12,19894.0,105.4117,105.5534,105.3851,105.5268,19894.0
2019-09-25 14:00:00,119.13,119.26,119.13,119.21,21877.0,105.5357,105.6508,105.5357,105.6066,21877.0
2019-09-25 14:30:00,119.18,119.26,119.14,119.24,19597.0,105.58,105.6508,105.5445,105.6331,19597.0
2019-09-25 15:00:00,119.25,119.29,119.19,119.26,18591.0,105.642,105.6774,105.5888,105.6508,18591.0
2019-09-25 15:30:00,119.26,119.41,119.22,119.23,78620.0,105.6508,105.7837,105.6154,105.6243,78620.0
2019-09-26 09:30:00,119.24,119.24,118.75,118.83,84359.0,105.6331,105.6331,105.199,105.2699,84359.0
2019-09-26 10:00:00,118.82,119.0,118.61,118.75,26851.0,105.2611,105.4205,105.075,105.199,26851.0
2019-09-26 10:30:00,118.77,118.87,118.57,118.7,34098.0,105.2168,105.3054,105.0396,105.1548,34098.0
2019-09-26 11:00:00,118.63,118.64,118.29,118.45,33474.0,105.0927,105.1016,104.7915,104.9333,33474.0
2019-09-26 11:30:00,118.47,118.61,118.4,118.47,13692.0,104.951,105.075,104.889,104.951,13692.0
2019-09-26 12:00:00,118.48,118.8,118.41,118.77,26042.0,104.9599,105.2433,104.8978,105.2168,26042.0
2019-09-26 12:30:00,118.77,118.86,118.68,118.73,13652.0,105.2168,105.2965,105.137,105.1813,13652.0
2019-09-26 13:00:00,118.77,118.81,118.57,118.62,12742.0,105.2168,105.2522,105.0396,105.0839,12742.0
2019-09-26 13:30:00,118.64,118.8,118.6,118.8,20107.0,105.1016,105.2433,105.0662,105.2433,20107.0
2019-09-26 14:00:00,118.85,119.08,118.85,118.96,44715.0,105.2876,105.4914,105.2876,105.3851,44715.0
2019-09-26 14:30:00,118.95,119.01,118.83,118.85,53010.0,105.3762,105.4294,105.2699,105.2876,53010.0
2019-09-26 15:00:00,118.85,119.11,118.85,119.03,116853.0,105.2876,105.518,105.2876,105.4471,116853.0
2019-09-26 15:30:00,119.01,119.14,118.72,118.81,70621.0,105.4294,105.5445,105.1725,105.2522,70621.0
2019-09-27 09:30:00,119.16,119.28,118.98,119.02,64485.0,105.5623,105.6686,105.4028,105.4382,64485.0
2019-09-27 10:00:00,119.03,119.1,118.85,119.1,12687.0,105.4471,105.5091,105.2876,105.5091,12687.0
2019-09-27 10:30:00,119.11,119.27,119.04,119.27,12340.0,105.518,105.6597,105.456,105.6597,12340.0
2019-09-27 11:00:00,119.22,119.29,119.12,119.25,12141.0,105.6154,105.6774,105.5268,105.642,12141.0
2019-09-27 11:30:00,119.23,119.27,118.37,118.9,63121.0,105.6243,105.6597,104.8624,105.3319,63121.0
2019-09-27 12:00:00,118.88,118.88,118.58,118.64,17153.0,105.3142,105.3142,105.0484,105.1016,17153.0
2019-09-27 12:30:00,118.62,118.74,118.32,118.33,11542.0,105.0839,105.1902,104.8181,104.827,11542.0
2019-09-27 13:00:00,118.32,118.58,118.24,118.45,41550.0,104.8181,105.0484,104.7472,104.9333,41550.0
2019-09-27 13:30:00,118.46,118.51,118.22,118.4,20619.0,104.9421,104.9864,104.7295,104.889,20619.0
2019-09-27 14:00:00,118.43,118.43,118.2,118.28,48054.0,104.9156,104.9156,104.7118,104.7827,48054.0
2019-09-27 14:30:00,118.24,118.25,117.94,118.01,53686.0,104.7472,104.7561,104.4815,104.5435,53686.0
2019-09-27 15:00:00,118.02,118.3,117.95,118.17,52779.0,104.5523,104.8004,104.4903,104.6852,52779.0
2019-09-27 15:30:00,118.14,118.54,118.14,118.52,88962.0,104.6587,105.013,104.6587,104.9953,88962.0
2019-09-30 09:30:00,118.8,119.03,118.8,118.92,41067.0,105.2433,105.4471,105.2433,105.3496,41067.0
2019-09-30 10:00:00,118.93,119.02,118.84,118.87,9194.0,105.3585,105.4382,105.2788,105.3054,9194.0
2019-09-30 10:30:00,118.94,119.09,118.89,119.04,19538.0,105.3674,105.5002,105.3231,105.456,19538.0
2019-09-30 11:00:00,119.06,119.21,118.97,119.21,22228.0,105.4737,105.6066,105.3939,105.6066,22228.0
2019-09-30 11:30:00,119.22,119.25,119.16,119.2,10860.0,105.6154,105.642,105.5623,105.5977,10860.0
2019-09-30 12:00:00,119.25,119.37,119.23,119.36,17942.0,105.642,105.7483,105.6243,105.7394,17942.0
2019-09-30 12:30:00,119.37,119.37,119.31,119.35,12215.0,105.7483,105.7483,105.6951,105.7306,12215.0
2019-09-30 13:00:00,119.35,119.38,119.28,119.3,6601.0,105.7306,105.7572,105.6686,105.6863,6601.0
2019-09-30 13:30:00,119.31,119.41,119.27,119.29,14769.0,105.6951,105.7837,105.6597,105.6774,14769.0
2019-09-30 14:00:00,119.29,119.29,119.19,119.24,20703.0,105.6774,105.6774,105.5888,105.6331,20703.0
2019-09-30 14:30:00,119.25,119.33,119.22,119.26,22355.0,105.642,105.7129,105.6154,105.6508,22355.0
2019-09-30 15:00:00,119.27,119.31,119.16,119.25,23989.0,105.6597,105.6951,105.5623,105.642,23989.0
2019-09-30 15:30:00,119.23,119.29,119.07,119.11,195765.0,105.6243,105.6774,105.4825,105.518,195765.0
2019-10-01 09:30:00,119.59,119.84,119.5,119.75,87593.0,105.9432,106.1647,105.8635,106.0849,87593.0
2019-10-01 10:00:00,119.72,119.73,118.56,118.76,170945.0,106.0584,106.0672,105.0307,105.2079,170945.0
2019-10-01 10:30:00,118.77,118.92,118.47,118.48,52635.0,105.2168,105.3496,104.951,104.9599,52635.0
2019-10-01 11:00:00,118.43,118.59,118.3,118.58,81182.0,104.9156,105.0573,104.8004,105.0484,81182.0
2019-10-01 11:30:00,118.59,118.62,118.19,118.25,91601.0,105.0573,105.0839,104.703,104.7561,91601.0
2019-10-01 12:00:00,118.24,118.24,117.86,117.95,57495.0,104.7472,104.7472,104.4106,104.4903,57495.0
2019-10-01 12:30:00,117.99,118.13,117.87,117.87,44415.0,104.5258,104.6498,104.4195,104.4195,44415.0
2019-10-01 13:00:00,117.9,117.9,117.59,117.62,57478.0,104.446,104.446,104.1714,104.198,57478.0
2019-10-01 13:30:00,117.62,117.64,117.46,117.53,102949.0,104.198,104.2157,104.0563,104.1183,102949.0
2019-10-01 14:00:00,117.54,117.65,117.41,117.63,138001.0,104.1271,104.2246,104.012,104.2069,138001.0
2019-10-01 14:30:00,117.62,117.91,117.62,117.76,114339.0,104.198,104.4549,104.198,104.322,114339.0
2019-10-01 15:00:00,117.77,117.88,117.63,117.85,132651.0,104.3309,104.4283,104.2069,104.4017,132651.0
2019-10-01 15:30:00,117.84,117.84,117.47,117.51,184886.0,104.3929,104.3929,104.0651,104.1005,184886.0
2019-10-02 09:30:00,116.89,116.91,116.03,116.18,84326.0,103.5513,103.569,102.7894,102.9223,84326.0
2019-10-02 10:00:00,116.14,116.38,115.97,116.12,36528.0,102.8869,103.0995,102.7363,102.8692,36528.0
2019-10-02 10:30:00,116.02,116.02,115.57,115.85,82588.0,102.7806,102.7806,102.3819,102.63,82588.0
2019-10-02 11:00:00,115.7,115.94,115.61,115.62,30646.0,102.4971,102.7097,102.4174,102.4262,30646.0
2019-10-02 11:30:00,115.63,115.64,115.29,115.57,112988.0,102.4351,102.4439,102.1339,102.3819,112988.0
2019-10-02 12:00:00,115.51,115.55,115.24,115.33,48342.0,102.3288,102.3642,102.0896,102.1693,48342.0
2019-10-02 12:30:00,115.31,115.35,114.93,115.06,60344.0,102.1516,102.187,101.815,101.9301,60344.0
2019-10-02 13:00:00,115.05,115.37,115.01,115.35,74593.0,101.9213,102.2048,101.8858,102.187,74593.0
2019-10-02 13:30:00,115.34,115.35,115.14,115.26,36640.0,102.1782,102.187,102.001,102.1073,36640.0
2019-10-02 14:00:00,115.23,115.54,115.14,115.45,40742.0,102.0807,102.3554,102.001,102.2756,40742.0
2019-10-02 14:30:00,115.45,115.67,115.37,115.61,72968.0,102.2756,102.4705,102.2048,102.4174,72968.0
2019-10-02 15:00:00,115.67,115.77,115.46,115.61,72130.0,102.4705,102.5591,102.2845,102.4174,72130.0
2019-10-02 15:30:00,115.57,115.71,115.26,115.44,145086.0,102.3819,102.506,102.1073,102.2668,145086.0
2019-10-03 09:30:00,115.31,115.48,115.1,115.44,39100.0,102.1516,102.3022,101.9656,102.2668,39100.0
2019-10-03 10:00:00,115.37,115.4,114.01,114.84,212883.0,102.2048,102.2313,100.9999,101.7352,212883.0
2019-10-03 10:30:00,114.76,115.09,114.54,114.93,51937.0,101.6644,101.9567,101.4695,101.815,51937.0
2019-10-03 11:00:00,114.91,115.69,114.84,115.4,133490.0,101.7972,102.4882,101.7352,102.2313,133490.0
2019-10-03 11:30:00,115.38,115.39,115.06,115.13,32475.0,102.2136,102.2225,101.9301,101.9921,32475.0
2019-10-03 12:00:00,115.13,115.51,115.13,115.48,35564.0,101.9921,102.3288,101.9921,102.3022,35564.0
2019-10-03 12:30:00,115.45,115.71,115.41,115.68,33329.0,102.2756,102.506,102.2402,102.4794,33329.0
2019-10-03 13:00:00,115.71,115.73,115.57,115.64,35212.0,102.506,102.5237,102.3819,102.4439,35212.0
2019-10-03 13:30:00,115.66,115.91,115.58,115.83,19067.0,102.4617,102.6831,102.3908,102.6123,19067.0
2019-10-03 14:00:00,115.81,115.95,115.74,115.93,16892.0,102.5945,102.7186,102.5325,102.7008,16892.0
2019-10-03 14:30:00,115.96,115.96,115.72,115.75,44500.0,102.7274,102.7274,102.5148,102.5414,44500.0
2019-10-03 15:00:00,115.75,115.82,115.66,115.71,53148.0,102.5414,102.6034,102.4617,102.506,53148.0
2019-10-03 15:30:00,115.72,116.07,115.53,116.07,181172.0,102.5148,102.8249,102.3465,102.8249,181172.0
2019-10-04 09:30:00,116.48,116.72,116.47,116.72,118765.0,103.1881,103.4007,103.1792,103.4007,118765.0
2019-10-04 10:00:00,116.74,116.89,116.6,116.62,34901.0,103.4184,103.5513,103.2944,103.3121,34901.0
2019-10-04 10:30:00,116.57,116.69,116.45,116.58,43603.0,103.2678,103.3741,103.1615,103.2767,43603.0
2019-10-04 11:00:00,116.56,116.91,116.51,116.88,38619.0,103.259,103.569,103.2147,103.5424,38619.0
2019-10-04 11:30:00,116.93,117.12,116.93,117.04,44342.0,103.5867,103.7551,103.5867,103.6842,44342.0
2019-10-04 12:00:00,117.06,117.11,116.99,117.07,13778.0,103.7019,103.7462,103.6399,103.7108,13778.0
2019-10-04 12:30:00,117.06,117.08,116.99,117.01,14612.0,103.7019,103.7196,103.6399,103.6576,14612.0
2019-10-04 13:00:00,117.05,117.08,116.97,117.07,16653.0,103.693,103.7196,103.6222,103.7108,16653.0
2019-10-04 13:30:00,117.05,117.22,117.05,117.11,25093.0,103.693,103.8436,103.693,103.7462,25093.0
2019-10-04 14:00:00,117.11,117.32,117.09,117.31,33224.0,103.7462,103.9322,103.7285,103.9234,33224.0
2019-10-04 14:30:00,117.33,117.4,117.28,117.31,23977.0,103.9411,104.0031,103.8968,103.9234,23977.0
2019-10-04 15:00:00,117.32,117.46,117.3,117.41,29939.0,103.9322,104.0563,103.9145,104.012,29939.0
2019-10-04 15:30:00,117.42,117.78,117.39,117.7,129613.0,104.0208,104.3397,103.9942,104.2689,129613.0
2019-10-07 09:30:00,117.46,117.46,117.14,117.29,37794.0,104.0563,104.0563,103.7728,103.9057,37794.0
2019-10-07 10:00:00,117.33,117.61,117.28,117.59,22485.0,103.9411,104.1891,103.8968,104.1714,22485.0
2019-10-07 10:30:00,117.56,117.7,117.45,117.66,32398.0,104.1448,104.2689,104.0474,104.2334,32398.0
2019-10-07 11:00:00,117.75,117.85,117.7,117.81,51657.0,104.3132,104.4017,104.2689,104.3663,51657.0
2019-10-07 11:30:00,117.76,117.96,117.76,117.96,21110.0,104.322,104.4992,104.322,104.4992,21110.0
2019-10-07 12:00:00,117.93,117.94,117.79,117.81,35804.0,104.4726,104.4815,104.3486,104.3663,35804.0
2019-10-07 12:30:00,117.81,117.88,117.76,117.82,13914.0,104.3663,104.4283,104.322,104.3752,13914.0
2019-10-07 13:00:00,117.82,117.91,117.6,117.7,15272.0,104.3752,104.4549,104.1803,104.2689,15272.0
2019-10-07 13:30:00,117.71,118.17,117.7,118.15,115367.0,104.2777,104.6852,104.2689,104.6675,115367.0
2019-10-07 14:00:00,118.14,118.15,117.68,117.74,51028.0,104.6587,104.6675,104.2511,104.3043,51028.0
2019-10-07 14:30:00,117.74,117.74,117.27,117.47,67067.0,104.3043,104.3043,103.8879,104.0651,67067.0
2019-10-07 15:00:00,117.47,117.63,117.43,117.58,67906.0,104.0651,104.2069,104.0297,104.1626,67906.0
2019-10-07 15:30:00,117.59,117.59,117.19,117.2,171855.0,104.1714,104.1714,103.8171,103.8259,171855.0
2019-10-08 09:30:00,116.35,116.35,115.86,115.87,40135.0,103.0729,103.0729,102.6388,102.6477,40135.0
2019-10-08 10:00:00,115.88,115.95,115.64,115.77,35451.0,102.6566,102.7186,102.4439,102.5591,35451.0
2019-10-08 10:30:00,115.76,116.03,115.63,116.03,46616.0,102.5502,102.7894,102.4351,102.7894,46616.0
2019-10-08 11:00:00,116.0,116.08,115.69,115.69,23590.0,102.7629,102.8337,102.4882,102.4882,23590.0
2019-10-08 11:30:00,115.7,115.82,115.46,115.74,44992.0,102.4971,102.6034,102.2845,102.5325,44992.0
2019-10-08 12:00:00,115.76,115.96,115.69,115.94,18251.0,102.5502,102.7274,102.4882,102.7097,18251.0
2019-10-08 12:30:00,115.93,116.38,115.88,116.06,45419.0,102.7008,103.0995,102.6566,102.816,45419.0
2019-10-08 13:00:00,116.08,116.26,116.0,116.23,19893.0,102.8337,102.9932,102.7629,102.9666,19893.0
2019-10-08 13:30:00,116.26,116.34,116.15,116.21,29806.0,102.9932,103.0641,102.8957,102.9489,29806.0
2019-10-08 14:00:00,116.22,116.23,116.06,116.15,50051.0,102.9578,102.9666,102.816,102.8957,50051.0
2019-10-08 14:30:00,116.16,116.64,115.86,116.09,113812.0,102.9046,103.3298,102.6388,102.8426,113812.0
2019-10-08 15:00:00,116.15,116.29,115.85,116.1,63880.0,102.8957,103.0198,102.63,102.8514,63880.0
2019-10-08 15:30:00,116.14,116.2,115.4,115.4,168191.0,102.8869,102.94,102.2313,102.2313,168191.0
2019-10-09 09:30:00,116.25,116.46,116.1,116.16,47078.0,102.9843,103.1704,102.8514,102.9046,47078.0
2019-10-09 10:00:00,116.13,116.33,116.11,116.33,20119.0,102.878,103.0552,102.8603,103.0552,20119.0
2019-10-09 10:30:00,116.29,116.37,116.14,116.19,16750.0,103.0198,103.0906,102.8869,102.9312,16750.0
2019-10-09 11:00:00,116.2,116.25,115.94,116.09,30800.0,102.94,102.9843,102.7097,102.8426,30800.0
2019-10-09 11:30:00,116.08,116.43,116.08,116.29,45985.0,102.8337,103.1438,102.8337,103.0198,45985.0
2019-10-09 12:00:00,116.27,116.42,116.27,116.32,33204.0,103.002,103.1349,103.002,103.0463,33204.0
2019-10-09 12:30:00,116.35,116.41,116.28,116.41,12008.0,103.0729,103.1261,103.0109,103.1261,12008.0
2019-10-09 13:00:00,116.42,116.62,116.29,116.37,30147.0,103.1349,103.3121,103.0198,103.0906,30147.0
2019-10-09 13:30:00,116.37,116.55,116.37,116.46,28357.0,103.0906,103.2501,103.0906,103.1704,28357.0
2019-10-09 14:00:00,116.48,116.56,116.36,116.53,33555.0,103.1881,103.259,103.0818,103.2324,33555.0
2019-10-09 14:30:00,116.53,116.7,116.5,116.65,29606.0,103.2324,103.383,103.2058,103.3387,29606.0
2019-10-09 15:00:00,116.64,116.73,116.64,116.71,34277.0,103.3298,103.4096,103.3298,103.3918,34277.0
2019-10-09 15:30:00,116.72,116.81,116.32,116.4,129472.0,103.4007,103.4804,103.0463,103.1172,129472.0
2019-10-10 09:30:00,116.43,117.45,116.43,117.44,98626.0,103.1438,104.0474,103.1438,104.0385,98626.0
2019-10-10 10:00:00,117.42,117.42,117.16,117.33,55932.0,104.0208,104.0208,103.7905,103.9411,55932.0
2019-10-10 10:30:00,117.36,117.65,117.28,117.63,32038.0,103.9677,104.2246,103.8968,104.2069,32038.0
2019-10-10 11:00:00,117.65,117.79,117.58,117.66,25677.0,104.2246,104.3486,104.1626,104.2334,25677.0
2019-10-10 11:30:00,117.65,117.71,117.62,117.69,13502.0,104.2246,104.2777,104.198,104.26,13502.0
2019-10-10 12:00:00,117.68,117.73,117.47,117.47,33504.0,104.2511,104.2954,104.0651,104.0651,33504.0
2019-10-10 12:30:00,117.47,117.47,117.28,117.44,94595.0,104.0651,104.0651,103.8968,104.0385,94595.0
2019-10-10 13:00:00,117.45,117.46,117.34,117.35,19724.0,104.0474,104.0563,103.9499,103.9588,19724.0
2019-10-10 13:30:00,117.29,117.59,117.18,117.47,37203.0,103.9057,104.1714,103.8082,104.0651,37203.0
2019-10-10 14:00:00,117.46,117.56,116.97,117.27,85447.0,104.0563,104.1448,103.6222,103.8879,85447.0
2019-10-10 14:30:00,117.25,117.37,117.17,117.28,15240.0,103.8702,103.9765,103.7993,103.8968,15240.0
2019-10-10 15:00:00,117.26,117.47,117.22,117.47,82008.0,103.8791,104.0651,103.8436,104.0651,82008.0
2019-10-10 15:30:00,117.47,117.52,117.28,117.4,176999.0,104.0651,104.1094,103.8968,104.0031,176999.0
2019-10-11 09:30:00,118.68,119.27,118.62,119.14,104128.0,105.137,105.6597,105.0839,105.5445,104128.0
2019-10-11 10:00:00,119.18,119.35,119.16,119.34,52212.0,105.58,105.7306,105.5623,105.7217,52212.0
2019-10-11 10:30:00,119.37,119.38,119.21,119.31,18722.0,105.7483,105.7572,105.6066,105.6951,18722.0
2019-10-11 11:00:00,119.33,119.68,119.33,119.65,67217.0,105.7129,106.0229,105.7129,105.9963,67217.0
2019-10-11 11:30:00,119.67,119.79,119.34,119.37,113411.0,106.0141,106.1204,105.7217,105.7483,113411.0
2019-10-11 12:00:00,119.42,119.42,119.19,119.32,27909.0,105.7926,105.7926,105.5888,105.704,27909.0
2019-10-11 12:30:00,119.33,119.39,118.78,119.33,42529.0,105.7129,105.766,105.2256,105.7129,42529.0
2019-10-11 13:00:00,119.36,119.58,119.18,119.38,78984.0,105.7394,105.9343,105.58,105.7572,78984.0
2019-10-11 13:30:00,119.33,119.62,119.28,119.59,32041.0,105.7129,105.9698,105.6686,105.9432,32041.0
2019-10-11 14:00:00,119.57,119.64,119.4,119.61,43554.0,105.9255,105.9875,105.7749,105.9609,43554.0
2019-10-11 14:30:00,119.63,119.72,119.6,119.68,37501.0,105.9786,106.0584,105.9521,106.0229,37501.0
2019-10-11 15:00:00,119.66,119.71,119.58,119.66,37973.0,106.0052,106.0495,105.9343,106.0052,37973.0
2019-10-11 15:30:00,119.67,119.83,118.86,118.88,357736.0,106.0141,106.1558,105.2965,105.3142,357736.0
2019-10-14 09:30:00,118.72,118.79,118.52,118.77,27118.0,105.1725,105.2345,104.9953,105.2168,27118.0
2019-10-14 10:00:00,118.79,118.95,118.67,118.69,6958.0,105.2345,105.3762,105.1282,105.1459,6958.0
2019-10-14 10:30:00,118.71,118.9,118.71,118.9,17291.0,105.1636,105.3319,105.1636,105.3319,17291.0
2019-10-14 11:00:00,118.91,118.91,118.73,118.84,16673.0,105.3408,105.3408,105.1813,105.2788,16673.0
2019-10-14 11:30:00,118.83,118.98,118.81,118.9,9834.0,105.2699,105.4028,105.2522,105.3319,9834.0
2019-10-14 12:00:00,118.9,118.93,118.81,118.84,32522.0,105.3319,105.3585,105.2522,105.2788,32522.0
2019-10-14 12:30:00,118.85,118.93,118.81,118.86,36143.0,105.2876,105.3585,105.2522,105.2965,36143.0
2019-10-14 13:00:00,118.84,118.91,118.8,118.84,19151.0,105.2788,105.3408,105.2433,105.2788,19151.0
2019-10-14 13:30:00,118.83,118.91,118.77,118.91,20374.0,105.2699,105.3408,105.2168,105.3408,20374.0
2019-10-14 14:00:00,118.93,118.94,118.88,118.88,12318.0,105.3585,105.3674,105.3142,105.3142,12318.0
2019-10-14 14:30:00,118.88,118.9,118.78,118.8,16612.0,105.3142,105.3319,105.2256,105.2433,16612.0
2019-10-14 15:00:00,118.83,118.88,118.76,118.84,119390.0,105.2699,105.3142,105.2079,105.2788,119390.0
2019-10-14 15:30:00,118.85,118.85,118.71,118.78,138161.0,105.2876,105.2876,105.1636,105.2256,138161.0
2019-10-15 09:30:00,119.28,119.35,119.13,119.33,45066.0,105.6686,105.7306,105.5357,105.7129,45066.0
2019-10-15 10:00:00,119.33,119.87,119.33,119.82,30760.0,105.7129,106.1912,105.7129,106.1469,30760.0
2019-10-15 10:30:00,119.82,120.25,119.8,120.25,53912.0,106.1469,106.5279,106.1292,106.5279,53912.0
2019-10-15 11:00:00,120.26,120.29,120.01,120.17,225280.0,106.5367,106.5633,106.3153,106.457,225280.0
2019-10-15 11:30:00,120.15,120.19,120.02,120.15,48265.0,106.4393,106.4747,106.3241,106.4393,48265.0
2019-10-15 12:00:00,120.17,120.23,120.1,120.17,20201.0,106.457,106.5102,106.395,106.457,20201.0
2019-10-15 12:30:00,120.17,120.29,120.15,120.29,23115.0,106.457,106.5633,106.4393,106.5633,23115.0
2019-10-15 13:00:00,120.3,120.32,120.13,120.16,14199.0,106.5722,106.5899,106.4216,106.4481,14199.0
2019-10-15 13:30:00,120.17,120.3,120.15,120.25,23514.0,106.457,106.5722,106.4393,106.5279,23514.0
2019-10-15 14:00:00,120.23,120.31,120.16,120.27,27330.0,106.5102,106.581,106.4481,106.5456,27330.0
2019-10-15 14:30:00,120.23,120.24,120.06,120.11,30923.0,106.5102,106.519,106.3596,106.4039,30923.0
2019-10-15 15:00:00,120.08,120.16,120.02,120.16,42788.0,106.3773,106.4481,106.3241,106.4481,42788.0
2019-10-15 15:30:00,120.16,120.16,119.9,119.9,184948.0,106.4481,106.4481,106.2178,106.2178,184948.0
2019-10-16 09:30:00,119.77,120.09,119.76,119.85,64219.0,106.1027,106.3861,106.0938,106.1735,64219.0
2019-10-16 10:00:00,119.84,120.07,119.75,120.07,21972.0,106.1647,106.3684,106.0849,106.3684,21972.0
2019-10-16 10:30:00,120.08,120.1,119.93,120.08,23072.0,106.3773,106.395,106.2444,106.3773,23072.0
2019-10-16 11:00:00,120.09,120.14,119.94,119.96,26877.0,106.3861,106.4304,106.2533,106.271,26877.0
2019-10-16 11:30:00,119.95,120.08,119.87,119.96,35172.0,106.2621,106.3773,106.1912,106.271,35172.0
2019-10-16 12:00:00,119.99,120.0,119.84,119.86,12498.0,106.2975,106.3064,106.1647,106.1824,12498.0
2019-10-16 12:30:00,119.88,119.88,119.71,119.74,12479.0,106.2001,106.2001,106.0495,106.0761,12479.0
2019-10-16 13:00:00,119.71,119.76,119.64,119.65,13482.0,106.0495,106.0938,105.9875,105.9963,13482.0
2019-10-16 13:30:00,119.66,119.75,119.61,119.64,47643.0,106.0052,106.0849,105.9609,105.9875,47643.0
2019-10-16 14:00:00,119.65,119.76,119.62,119.72,23275.0,105.9963,106.0938,105.9698,106.0584,23275.0
2019-10-16 14:30:00,119.72,119.88,119.72,119.82,16037.0,106.0584,106.2001,106.0584,106.1469,16037.0
2019-10-16 15:00:00,119.82,119.82,119.65,119.73,38206.0,106.1469,106.1469,105.9963,106.0672,38206.0
2019-10-16 15:30:00,119.72,119.79,119.67,119.73,101443.0,106.0584,106.1204,106.0141,106.0672,101443.0
2019-10-17 09:30:00,120.17,120.39,120.0,120.34,34691.0,106.457,106.6519,106.3064,106.6076,34691.0
2019-10-17 10:00:00,120.34,120.47,120.26,120.37,32330.0,106.6076,106.7228,106.5367,106.6342,32330.0
2019-10-17 10:30:00,120.38,120.38,120.07,120.11,51096.0,106.643,106.643,106.3684,106.4039,51096.0
2019-10-17 11:00:00,120.01,120.17,119.91,120.1,35823.0,106.3153,106.457,106.2267,106.395,35823.0
2019-10-17 11:30:00,120.13,120.13,119.81,119.87,46649.0,106.4216,106.4216,106.1381,106.1912,46649.0
2019-10-17 12:00:00,119.89,119.9,119.76,119.89,27190.0,106.209,106.2178,106.0938,106.209,27190.0
2019-10-17 12:30:00,119.9,120.04,119.9,120.03,18270.0,106.2178,106.3418,106.2178,106.333,18270.0
2019-10-17 13:00:00,120.02,120.09,119.97,120.01,14472.0,106.3241,106.3861,106.2798,106.3153,14472.0
2019-10-17 13:30:00,120.02,120.17,120.02,120.12,13767.0,106.3241,106.457,106.3241,106.4127,13767.0
2019-10-17 14:00:00,120.13,120.13,119.96,120.12,20914.0,106.4216,106.4216,106.271,106.4127,20914.0
2019-10-17 14:30:00,120.12,120.26,120.06,120.24,39239.0,106.4127,106.5367,106.3596,106.519,39239.0
2019-10-17 15:00:00,120.29,120.29,120.18,120.2,21154.0,106.5633,106.5633,106.4659,106.4836,21154.0
2019-10-17 15:30:00,120.25,120.26,120.06,120.13,91877.0,106.5279,106.5367,106.3596,106.4216,91877.0
2019-10-18 09:30:00,119.87,120.27,119.87,120.19,78280.0,106.1912,106.5456,106.1912,106.4747,78280.0
2019-10-18 10:00:00,120.19,120.22,120.02,120.08,27758.0,106.4747,106.5013,106.3241,106.3773,27758.0
2019-10-18 10:30:00,120.08,120.08,119.88,120.04,20734.0,106.3773,106.3773,106.2001,106.3418,20734.0
2019-10-18 11:00:00,120.06,120.22,120.04,120.2,14217.0,106.3596,106.5013,106.3418,106.4836,14217.0
2019-10-18 11:30:00,120.22,120.22,120.01,120.02,28144.0,106.5013,106.5013,106.3153,106.3241,28144.0
2019-10-18 12:00:00,120.0,120.05,119.67,119.82,137738.0,106.3064,106.3507,106.0141,106.1469,137738.0
2019-10-18 12:30:00,119.81,120.0,119.78,119.96,29832.0,106.1381,106.3064,106.1115,106.271,29832.0
2019-10-18 13:00:00,120.02,120.16,119.98,120.11,16309.0,106.3241,106.4481,106.2887,106.4039,16309.0
2019-10-18 13:30:00,120.13,120.29,120.12,120.26,21714.0,106.4216,106.5633,106.4127,106.5367,21714.0
2019-10-18 14:00:00,120.28,120.32,120.18,120.32,55679.0,106.5545,106.5899,106.4659,106.5899,55679.0
2019-10-18 14:30:00,120.3,120.31,120.21,120.3,26178.0,106.5722,106.581,106.4924,106.5722,26178.0
2019-10-18 15:00:00,120.34,120.43,120.31,120.32,52482.0,106.6076,106.6873,106.581,106.5899,52482.0
2019-10-18 15:30:00,120.33,120.38,120.11,120.12,77664.0,106.5987,106.643,106.4039,106.4127,77664.0
2019-10-21 09:30:00,120.74,121.08,120.74,120.93,177912.0,106.962,107.2632,106.962,107.1303,177912.0
2019-10-21 10:00:00,120.94,120.99,120.81,120.92,102032.0,107.1391,107.1834,107.024,107.1214,102032.0
2019-10-21 10:30:00,120.94,121.02,120.85,121.02,28668.0,107.1391,107.21,107.0594,107.21,28668.0
2019-10-21 11:00:00,121.05,121.1,120.99,121.09,33071.0,107.2366,107.2809,107.1834,107.272,33071.0
2019-10-21 11:30:00,121.07,121.1,120.98,121.06,23708.0,107.2543,107.2809,107.1746,107.2454,23708.0
2019-10-21 12:00:00,121.05,121.05,120.96,121.05,18545.0,107.2366,107.2366,107.1569,107.2366,18545.0
2019-10-21 12:30:00,121.07,121.11,121.05,121.07,43341.0,107.2543,107.2897,107.2366,107.2543,43341.0
2019-10-21 13:00:00,121.08,121.1,120.96,120.96,18544.0,107.2632,107.2809,107.1569,107.1569,18544.0
2019-10-21 13:30:00,120.98,121.0,120.92,120.99,35620.0,107.1746,107.1923,107.1214,107.1834,35620.0
2019-10-21 14:00:00,120.99,121.14,120.98,121.06,45036.0,107.1834,107.3163,107.1746,107.2454,45036.0
2019-10-21 14:30:00,121.06,121.11,121.02,121.08,24275.0,107.2454,107.2897,107.21,107.2632,24275.0
2019-10-21 15:00:00,121.09,121.11,121.03,121.08,66582.0,107.272,107.2897,107.2189,107.2632,66582.0
2019-10-21 15:30:00,121.07,121.16,121.05,121.1,119659.0,107.2543,107.334,107.2366,107.2809,119659.0
2019-10-22 09:30:00,121.36,121.44,121.09,121.26,52390.0,107.5112,107.5821,107.272,107.4226,52390.0
2019-10-22 10:00:00,121.24,121.32,121.2,121.3,124739.0,107.4049,107.4758,107.3695,107.4581,124739.0
2019-10-22 10:30:00,121.35,121.48,121.29,121.45,23923.0,107.5024,107.6175,107.4492,107.5909,23923.0
2019-10-22 11:00:00,121.43,121.59,121.43,121.56,179566.0,107.5732,107.715,107.5732,107.6884,179566.0
2019-10-22 11:30:00,121.55,121.67,121.52,121.6,32561.0,107.6795,107.7858,107.653,107.7238,32561.0
2019-10-22 12:00:00,121.59,121.88,121.59,121.88,32724.0,107.715,107.9719,107.715,107.9719,32724.0
2019-10-22 12:30:00,121.88,121.92,121.83,121.84,24558.0,107.9719,108.0073,107.9276,107.9364,24558.0
2019-10-22 13:00:00,121.84,121.84,121.76,121.81,32958.0,107.9364,107.9364,107.8656,107.9099,32958.0
2019-10-22 13:30:00,121.82,121.93,121.81,121.93,37809.0,107.9187,108.0162,107.9099,108.0162,37809.0
2019-10-22 14:00:00,121.91,122.04,121.86,121.92,36232.0,107.9984,108.1136,107.9542,108.0073,36232.0
2019-10-22 14:30:00,121.94,121.95,121.49,121.59,123439.0,108.025,108.0339,107.6264,107.715,123439.0
2019-10-22 15:00:00,121.6,121.71,121.4,121.69,84601.0,107.7238,107.8213,107.5466,107.8036,84601.0
2019-10-22 15:30:00,121.69,121.75,121.36,121.42,175049.0,107.8036,107.8567,107.5112,107.5644,175049.0
2019-10-23 09:30:00,121.21,121.43,121.11,121.36,130348.0,107.3783,107.5732,107.2897,107.5112,130348.0
2019-10-23 10:00:00,121.36,121.39,121.23,121.29,104706.0,107.5112,107.5378,107.396,107.4492,104706.0
2019-10-23 10:30:00,121.34,121.52,121.24,121.49,33275.0,107.4935,107.653,107.4049,107.6264,33275.0
2019-10-23 11:00:00,121.49,121.56,121.45,121.47,47332.0,107.6264,107.6884,107.5909,107.6087,47332.0
2019-10-23 11:30:00,121.49,121.58,121.44,121.51,58746.0,107.6264,107.7061,107.5821,107.6441,58746.0
2019-10-23 12:00:00,121.53,121.56,121.48,121.53,30205.0,107.6618,107.6884,107.6175,107.6618,30205.0
2019-10-23 12:30:00,121.53,121.62,121.48,121.48,28721.0,107.6618,107.7415,107.6175,107.6175,28721.0
2019-10-23 13:00:00,121.48,121.54,121.4,121.48,33156.0,107.6175,107.6707,107.5466,107.6175,33156.0
2019-10-23 13:30:00,121.47,121.54,121.46,121.5,19268.0,107.6087,107.6707,107.5998,107.6352,19268.0
2019-10-23 14:00:00,121.48,121.49,121.38,121.39,24274.0,107.6175,107.6264,107.5289,107.5378,24274.0
2019-10-23 14:30:00,121.39,121.42,121.34,121.4,19887.0,107.5378,107.5644,107.4935,107.5466,19887.0
2019-10-23 15:00:00,121.4,121.48,121.36,121.47,34484.0,107.5466,107.6175,107.5112,107.6087,34484.0
2019-10-23 15:30:00,121.47,121.73,121.47,121.72,123327.0,107.6087,107.839,107.6087,107.8301,123327.0
2019-10-24 09:30:00,122.0,122.12,121.47,121.5,38964.0,108.0782,108.1845,107.6087,107.6352,38964.0
2019-10-24 10:00:00,121.5,121.54,121.26,121.35,35754.0,107.6352,107.6707,107.4226,107.5024,35754.0
2019-10-24 10:30:00,121.31,121.42,121.23,121.33,13317.0,107.4669,107.5644,107.396,107.4846,13317.0
2019-10-24 11:00:00,121.34,121.6,121.34,121.59,26278.0,107.4935,107.7238,107.4935,107.715,26278.0
2019-10-24 11:30:00,121.61,121.67,121.35,121.52,56617.0,107.7327,107.7858,107.5024,107.653,56617.0
2019-10-24 12:00:00,121.55,121.58,121.14,121.29,25772.0,107.6795,107.7061,107.3163,107.4492,25772.0
2019-10-24 12:30:00,121.28,121.38,121.28,121.3,19300.0,107.4403,107.5289,107.4403,107.4581,19300.0
2019-10-24 13:00:00,121.3,121.32,121.23,121.32,17131.0,107.4581,107.4758,107.396,107.4758,17131.0
2019-10-24 13:30:00,121.33,121.33,121.17,121.24,14887.0,107.4846,107.4846,107.3429,107.4049,14887.0
2019-10-24 14:00:00,121.22,121.34,121.22,121.34,21264.0,107.3872,107.4935,107.3872,107.4935,21264.0
2019-10-24 14:30:00,121.33,121.44,121.32,121.43,16502.0,107.4846,107.5821,107.4758,107.5732,16502.0
2019-10-24 15:00:00,121.42,121.55,121.42,121.5,108272.0,107.5644,107.6795,107.5644,107.6352,108272.0
2019-10-24 15:30:00,121.51,121.62,121.46,121.51,91345.0,107.6441,107.7415,107.5998,107.6441,91345.0
2019-10-25 09:30:00,121.46,121.79,121.46,121.71,145110.0,107.5998,107.8921,107.5998,107.8213,145110.0
2019-10-25 10:00:00,121.7,121.87,121.61,121.82,41817.0,107.8124,107.963,107.7327,107.9187,41817.0
2019-10-25 10:30:00,121.84,122.0,121.75,122.0,16636.0,107.9364,108.0782,107.8567,108.0782,16636.0
2019-10-25 11:00:00,121.99,122.35,121.93,122.32,46598.0,108.0693,108.3882,108.0162,108.3617,46598.0
2019-10-25 11:30:00,122.34,122.34,122.22,122.26,58539.0,108.3794,108.3794,108.2731,108.3085,58539.0
2019-10-25 12:00:00,122.29,122.3,122.13,122.27,41692.0,108.3351,108.3439,108.1933,108.3174,41692.0
2019-10-25 12:30:00,122.27,122.29,122.2,122.2,33974.0,108.3174,108.3351,108.2554,108.2554,33974.0
2019-10-25 13:00:00,122.25,122.27,122.21,122.24,16833.0,108.2997,108.3174,108.2642,108.2908,16833.0
2019-10-25 13:30:00,122.24,122.24,122.16,122.19,47501.0,108.2908,108.2908,108.2199,108.2465,47501.0
2019-10-25 14:00:00,122.19,122.21,122.07,122.11,29103.0,108.2465,108.2642,108.1402,108.1756,29103.0
2019-10-25 14:30:00,122.1,122.2,122.02,122.17,39822.0,108.1668,108.2554,108.0959,108.2288,39822.0
2019-10-25 15:00:00,122.18,122.25,122.12,122.2,34989.0,108.2376,108.2997,108.1845,108.2554,34989.0
2019-10-25 15:30:00,122.2,122.26,122.12,122.15,202983.0,108.2554,108.3085,108.1845,108.2111,202983.0
2019-10-28 09:30:00,122.66,123.07,122.66,122.97,76271.0,108.6629,109.0261,108.6629,108.9375,76271.0
2019-10-28 10:00:00,122.99,123.0,122.88,122.97,24890.0,108.9552,108.9641,108.8578,108.9375,24890.0
2019-10-28 10:30:00,122.97,123.04,122.78,122.78,35269.0,108.9375,108.9995,108.7692,108.7692,35269.0
2019-10-28 11:00:00,122.78,122.81,122.72,122.78,32161.0,108.7692,108.7957,108.716,108.7692,32161.0
2019-10-28 11:30:00,122.79,122.85,122.71,122.79,23317.0,108.778,108.8312,108.7072,108.778,23317.0
2019-10-28 12:00:00,122.79,122.84,122.73,122.82,19966.0,108.778,108.8223,108.7249,108.8046,19966.0
2019-10-28 12:30:00,122.78,122.78,122.65,122.66,22804.0,108.7692,108.7692,108.654,108.6629,22804.0
2019-10-28 13:00:00,122.65,122.73,122.64,122.71,15144.0,108.654,108.7249,108.6451,108.7072,15144.0
2019-10-28 13:30:00,122.71,122.76,122.67,122.72,37239.0,108.7072,108.7515,108.6717,108.716,37239.0
2019-10-28 14:00:00,122.74,122.79,122.73,122.76,12740.0,108.7337,108.778,108.7249,108.7515,12740.0
2019-10-28 14:30:00,122.76,122.82,122.73,122.78,94334.0,108.7515,108.8046,108.7249,108.7692,94334.0
2019-10-28 15:00:00,122.78,122.86,122.76,122.84,147785.0,108.7692,108.84,108.7515,108.8223,147785.0
2019-10-28 15:30:00,122.84,122.84,122.66,122.7,348720.0,108.8223,108.8223,108.6629,108.6983,348720.0
2019-10-29 09:30:00,122.49,122.76,122.42,122.65,94533.0,108.5123,108.7515,108.4503,108.654,94533.0
2019-10-29 10:00:00,122.65,122.78,122.62,122.73,32862.0,108.654,108.7692,108.6274,108.7249,32862.0
2019-10-29 10:30:00,122.74,122.98,122.73,122.9,66913.0,108.7337,108.9463,108.7249,108.8755,66913.0
2019-10-29 11:00:00,122.89,122.93,122.71,122.77,39141.0,108.8666,108.9021,108.7072,108.7603,39141.0
2019-10-29 11:30:00,122.77,122.81,122.49,122.58,51120.0,108.7603,108.7957,108.5123,108.592,51120.0
2019-10-29 12:00:00,122.55,122.8,122.46,122.8,62560.0,108.5654,108.7869,108.4857,108.7869,62560.0
2019-10-29 12:30:00,122.82,122.84,122.73,122.73,25998.0,108.8046,108.8223,108.7249,108.7249,25998.0
2019-10-29 13:00:00,122.76,122.78,122.71,122.74,20263.0,108.7515,108.7692,108.7072,108.7337,20263.0
2019-10-29 13:30:00,122.74,122.79,122.73,122.77,11404.0,108.7337,108.778,108.7249,108.7603,11404.0
2019-10-29 14:00:00,122.73,122.73,122.63,122.65,20047.0,108.7249,108.7249,108.6363,108.654,20047.0
2019-10-29 14:30:00,122.65,122.68,122.44,122.44,33771.0,108.654,108.6806,108.468,108.468,33771.0
2019-10-29 15:00:00,122.45,122.6,122.44,122.53,38154.0,108.4768,108.6097,108.468,108.5477,38154.0
2019-10-29 15:30:00,122.55,122.57,122.43,122.53,183601.0,108.5654,108.5831,108.4591,108.5477,183601.0
2019-10-30 09:30:00,122.66,122.66,122.34,122.34,29117.0,108.6629,108.6629,108.3794,108.3794,29117.0
2019-10-30 10:00:00,122.33,122.37,122.0,122.27,68812.0,108.3705,108.406,108.0782,108.3174,68812.0
2019-10-30 10:30:00,122.24,122.27,122.18,122.25,29899.0,108.2908,108.3174,108.2376,108.2997,29899.0
2019-10-30 11:00:00,122.25,122.27,122.06,122.08,36120.0,108.2997,108.3174,108.1313,108.149,36120.0
2019-10-30 11:30:00,122.12,122.13,121.99,122.09,22342.0,108.1845,108.1933,108.0693,108.1579,22342.0
2019-10-30 12:00:00,122.09,122.25,122.09,122.23,24392.0,108.1579,108.2997,108.1579,108.2819,24392.0
2019-10-30 12:30:00,122.23,122.29,122.21,122.23,20108.0,108.2819,108.3351,108.2642,108.2819,20108.0
2019-10-30 13:00:00,122.24,122.3,122.17,122.18,18210.0,108.2908,108.3439,108.2288,108.2376,18210.0
2019-10-30 13:30:00,122.18,122.24,121.92,122.01,60062.0,108.2376,108.2908,108.0073,108.087,60062.0
2019-10-30 14:00:00,121.94,122.31,121.89,122.23,71993.0,108.025,108.3528,107.9807,108.2819,71993.0
2019-10-30 14:30:00,122.23,122.5,122.04,122.47,68271.0,108.2819,108.5211,108.1136,108.4945,68271.0
2019-10-30 15:00:00,122.46,122.72,122.46,122.64,57950.0,108.4857,108.716,108.4857,108.6451,57950.0
2019-10-30 15:30:00,122.63,122.66,122.47,122.64,161999.0,108.6363,108.6629,108.4945,108.6451,161999.0
2019-10-31 09:30:00,122.52,122.64,122.09,122.1,79196.0,108.5388,108.6451,108.1579,108.1668,79196.0
2019-10-31 10:00:00,122.07,122.07,121.63,121.69,47030.0,108.1402,108.1402,107.7504,107.8036,47030.0
2019-10-31 10:30:00,121.71,121.91,121.48,121.91,36563.0,107.8213,107.9984,107.6175,107.9984,36563.0
2019-10-31 11:00:00,121.92,121.97,121.81,121.84,23081.0,108.0073,108.0516,107.9099,107.9364,23081.0
2019-10-31 11:30:00,121.84,122.02,121.74,121.98,32308.0,107.9364,108.0959,107.8478,108.0605,32308.0
2019-10-31 12:00:00,121.94,121.95,121.67,121.77,19267.0,108.025,108.0339,107.7858,107.8744,19267.0
2019-10-31 12:30:00,121.77,121.78,121.58,121.7,31873.0,107.8744,107.8833,107.7061,107.8124,31873.0
2019-10-31 13:00:00,121.66,121.84,121.66,121.84,44172.0,107.777,107.9364,107.777,107.9364,44172.0
2019-10-31 13:30:00,121.84,121.89,121.74,121.78,32553.0,107.9364,107.9807,107.8478,107.8833,32553.0
2019-10-31 14:00:00,121.74,121.77,121.61,121.75,19139.0,107.8478,107.8744,107.7327,107.8567,19139.0
2019-10-31 14:30:00,121.75,121.79,121.62,121.79,21948.0,107.8567,107.8921,107.7415,107.8921,21948.0
2019-10-31 15:00:00,121.79,121.96,121.74,121.85,17025.0,107.8921,108.0427,107.8478,107.9453,17025.0
2019-10-31 15:30:00,121.85,122.31,121.84,122.27,166341.0,107.9453,108.3528,107.9364,108.3174,166341.0
2019-11-01 09:30:00,122.94,123.24,122.85,123.24,49633.0,108.9109,109.1767,108.8312,109.1767,49633.0
2019-11-01 10:00:00,123.22,123.55,123.04,123.49,45319.0,109.159,109.4513,108.9995,109.3982,45319.0
2019-11-01 10:30:00,123.53,123.62,123.49,123.57,103985.0,109.4336,109.5133,109.3982,109.469,103985.0
2019-11-01 11:00:00,123.59,123.61,123.49,123.5,56803.0,109.4867,109.5045,109.3982,109.407,56803.0
2019-11-01 11:30:00,123.53,123.64,123.52,123.6,67716.0,109.4336,109.531,109.4247,109.4956,67716.0
2019-11-01 12:00:00,123.61,123.61,123.46,123.54,44033.0,109.5045,109.5045,109.3716,109.4424,44033.0
2019-11-01 12:30:00,123.54,123.6,123.52,123.53,84191.0,109.4424,109.4956,109.4247,109.4336,84191.0
2019-11-01 13:00:00,123.53,123.76,123.53,123.75,49566.0,109.4336,109.6373,109.4336,109.6285,49566.0
2019-11-01 13:30:00,123.75,123.87,123.73,123.83,113723.0,109.6285,109.7348,109.6108,109.6994,113723.0
2019-11-01 14:00:00,123.83,123.84,123.73,123.82,97004.0,109.6994,109.7082,109.6108,109.6905,97004.0
2019-11-01 14:30:00,123.81,123.84,123.74,123.8,123547.0,109.6816,109.7082,109.6196,109.6728,123547.0
2019-11-01 15:00:00,123.8,123.86,123.7,123.78,125758.0,109.6728,109.7259,109.5842,109.6551,125758.0
2019-11-01 15:30:00,123.79,123.96,123.74,123.96,327363.0,109.6639,109.8145,109.6196,109.8145,327363.0
2019-11-04 09:30:00,124.71,124.83,124.6,124.67,135838.0,110.4789,110.5852,110.3815,110.4435,135838.0
2019-11-04 10:00:00,124.68,124.77,124.56,124.76,57166.0,110.4524,110.5321,110.346,110.5232,57166.0
2019-11-04 10:30:00,124.77,124.79,124.68,124.74,59096.0,110.5321,110.5498,110.4524,110.5055,59096.0
2019-11-04 11:00:00,124.74,124.86,124.71,124.81,72665.0,110.5055,110.6118,110.4789,110.5675,72665.0
2019-11-04 11:30:00,124.82,124.85,124.73,124.74,25369.0,110.5764,110.603,110.4966,110.5055,25369.0
2019-11-04 12:00:00,124.76,124.79,124.69,124.7,22854.0,110.5232,110.5498,110.4612,110.4701,22854.0
2019-11-04 12:30:00,124.7,124.78,124.63,124.77,45777.0,110.4701,110.5409,110.4081,110.5321,45777.0
2019-11-04 13:00:00,124.77,124.8,124.73,124.8,38282.0,110.5321,110.5587,110.4966,110.5587,38282.0
2019-11-04 13:30:00,124.8,124.84,124.75,124.84,50753.0,110.5587,110.5941,110.5144,110.5941,50753.0
2019-11-04 14:00:00,124.83,124.86,124.75,124.82,28253.0,110.5852,110.6118,110.5144,110.5764,28253.0
2019-11-04 14:30:00,124.82,124.84,124.75,124.77,20328.0,110.5764,110.5941,110.5144,110.5321,20328.0
2019-11-04 15:00:00,124.78,124.78,124.62,124.66,150178.0,110.5409,110.5409,110.3992,110.4346,150178.0
2019-11-04 15:30:00,124.7,124.88,124.65,124.82,338946.0,110.4701,110.6295,110.4258,110.5764,338946.0
2019-11-05 09:30:00,125.02,125.11,124.88,125.08,78962.0,110.7536,110.8333,110.6295,110.8067,78962.0
2019-11-05 10:00:00,125.08,125.32,124.89,124.91,104507.0,110.8067,111.0193,110.6384,110.6561,104507.0
2019-11-05 10:30:00,124.93,125.05,124.9,125.02,147131.0,110.6738,110.7801,110.6473,110.7536,147131.0
2019-11-05 11:00:00,125.02,125.12,124.99,125.0,87067.0,110.7536,110.8421,110.727,110.7358,87067.0
2019-11-05 11:30:00,125.0,125.04,124.83,124.89,117174.0,110.7358,110.7713,110.5852,110.6384,117174.0
2019-11-05 12:00:00,124.89,124.91,124.77,124.77,62186.0,110.6384,110.6561,110.5321,110.5321,62186.0
2019-11-05 12:30:00,124.78,125.01,124.75,125.0,42521.0,110.5409,110.7447,110.5144,110.7358,42521.0
2019-11-05 13:00:00,125.0,125.09,124.97,125.04,54662.0,110.7358,110.8156,110.7093,110.7713,54662.0
2019-11-05 13:30:00,125.03,125.13,125.01,125.1,61419.0,110.7624,110.851,110.7447,110.8244,61419.0
2019-11-05 14:00:00,125.09,125.17,125.06,125.14,52197.0,110.8156,110.8864,110.789,110.8599,52197.0
2019-11-05 14:30:00,125.15,125.18,125.1,125.16,77550.0,110.8687,110.8953,110.8244,110.8776,77550.0
2019-11-05 15:00:00,125.14,125.15,124.98,125.0,40568.0,110.8599,110.8687,110.7181,110.7358,40568.0
2019-11-05 15:30:00,125.0,125.07,124.87,124.94,187200.0,110.7358,110.7979,110.6207,110.6827,187200.0
2019-11-06 09:30:00,124.97,125.07,124.62,124.95,189232.0,110.7093,110.7979,110.3992,110.6915,189232.0
2019-11-06 10:00:00,124.94,125.09,124.87,124.9,117710.0,110.6827,110.8156,110.6207,110.6473,117710.0
2019-11-06 10:30:00,124.89,124.94,124.82,124.86,30960.0,110.6384,110.6827,110.5764,110.6118,30960.0
2019-11-06 11:00:00,124.88,124.97,124.85,124.88,35457.0,110.6295,110.7093,110.603,110.6295,35457.0
2019-11-06 11:30:00,124.88,125.05,124.53,124.65,124847.0,110.6295,110.7801,110.3195,110.4258,124847.0
2019-11-06 12:00:00,124.67,124.77,124.61,124.61,42907.0,110.4435,110.5321,110.3903,110.3903,42907.0
2019-11-06 12:30:00,124.62,124.71,124.59,124.68,72787.0,110.3992,110.4789,110.3726,110.4524,72787.0
2019-11-06 13:00:00,124.68,124.82,124.59,124.81,44499.0,110.4524,110.5764,110.3726,110.5675,44499.0
2019-11-06 13:30:00,124.8,124.97,124.78,124.94,34554.0,110.5587,110.7093,110.5409,110.6827,34554.0
2019-11-06 14:00:00,124.94,124.97,124.85,124.92,41454.0,110.6827,110.7093,110.603,110.665,41454.0
2019-11-06 14:30:00,124.93,124.96,124.87,124.94,50310.0,110.6738,110.7004,110.6207,110.6827,50310.0
2019-11-06 15:00:00,124.95,124.98,124.87,124.94,58653.0,110.6915,110.7181,110.6207,110.6827,58653.0
2019-11-06 15:30:00,124.94,125.01,124.86,125.01,214433.0,110.6827,110.7447,110.6118,110.7447,214433.0
2019-11-07 09:30:00,125.75,126.02,125.74,125.94,95742.0,111.4003,111.6394,111.3914,111.5686,95742.0
2019-11-07 10:00:00,125.93,125.95,125.76,125.82,56096.0,111.5597,111.5774,111.4091,111.4623,56096.0
2019-11-07 10:30:00,125.83,126.04,125.81,126.0,46114.0,111.4711,111.6572,111.4534,111.6217,46114.0
2019-11-07 11:00:00,125.96,126.0,125.87,125.89,26308.0,111.5863,111.6217,111.5066,111.5243,26308.0
2019-11-07 11:30:00,125.9,126.08,125.79,126.06,88931.0,111.5331,111.6926,111.4357,111.6749,88931.0
2019-11-07 12:00:00,126.08,126.08,125.86,125.96,74241.0,111.6926,111.6926,111.4977,111.5863,74241.0
2019-11-07 12:30:00,125.95,125.97,125.88,125.94,37619.0,111.5774,111.5951,111.5154,111.5686,37619.0
2019-11-07 13:00:00,125.94,125.95,125.81,125.81,21205.0,111.5686,111.5774,111.4534,111.4534,21205.0
2019-11-07 13:30:00,125.81,125.82,125.72,125.76,28830.0,111.4534,111.4623,111.3737,111.4091,28830.0
2019-11-07 14:00:00,125.78,125.9,125.78,125.84,15991.0,111.4268,111.5331,111.4268,111.48,15991.0
2019-11-07 14:30:00,125.83,125.83,125.46,125.66,85443.0,111.4711,111.4711,111.1433,111.3205,85443.0
2019-11-07 15:00:00,125.7,125.73,125.41,125.55,61939.0,111.356,111.3825,111.0991,111.2231,61939.0
2019-11-07 15:30:00,125.54,125.63,125.39,125.61,129485.0,111.2142,111.2939,111.0813,111.2762,129485.0
2019-11-08 09:30:00,125.44,125.48,125.0,125.06,111436.0,111.1256,111.1611,110.7358,110.789,111436.0
2019-11-08 10:00:00,125.09,125.41,124.97,125.38,43409.0,110.8156,111.0991,110.7093,111.0725,43409.0
2019-11-08 10:30:00,125.38,125.47,125.29,125.44,41768.0,111.0725,111.1522,110.9927,111.1256,41768.0
2019-11-08 11:00:00,125.44,125.49,125.3,125.35,23265.0,111.1256,111.1699,111.0016,111.0459,23265.0
2019-11-08 11:30:00,125.35,125.62,125.35,125.61,31913.0,111.0459,111.2851,111.0459,111.2762,31913.0
2019-11-08 12:00:00,125.62,125.66,125.58,125.59,19675.0,111.2851,111.3205,111.2497,111.2585,19675.0
2019-11-08 12:30:00,125.57,125.64,125.55,125.63,13228.0,111.2408,111.3028,111.2231,111.2939,13228.0
2019-11-08 13:00:00,125.63,125.66,125.58,125.62,19464.0,111.2939,111.3205,111.2497,111.2851,19464.0
2019-11-08 13:30:00,125.62,125.64,125.54,125.56,14072.0,111.2851,111.3028,111.2142,111.2319,14072.0
2019-11-08 14:00:00,125.56,125.58,125.52,125.55,34458.0,111.2319,111.2497,111.1965,111.2231,34458.0
2019-11-08 14:30:00,125.54,125.62,125.52,125.61,24831.0,111.2142,111.2851,111.1965,111.2762,24831.0
2019-11-08 15:00:00,125.62,125.76,125.62,125.74,50835.0,111.2851,111.4091,111.2851,111.3914,50835.0
2019-11-08 15:30:00,125.74,125.9,125.71,125.9,89557.0,111.3914,111.5331,111.3648,111.5331,89557.0
2019-11-11 09:30:00,125.25,125.46,125.14,125.44,86361.0,110.9573,111.1433,110.8599,111.1256,86361.0
2019-11-11 10:00:00,125.47,125.55,125.43,125.51,191764.0,111.1522,111.2231,111.1168,111.1876,191764.0
2019-11-11 10:30:00,125.51,125.52,125.43,125.44,79353.0,111.1876,111.1965,111.1168,111.1256,79353.0
2019-11-11 11:00:00,125.44,125.5,125.37,125.41,58488.0,111.1256,111.1788,111.0636,111.0991,58488.0
2019-11-11 11:30:00,125.41,125.52,125.38,125.52,29078.0,111.0991,111.1965,111.0725,111.1965,29078.0
2019-11-11 12:00:00,125.53,125.61,125.5,125.59,26288.0,111.2054,111.2762,111.1788,111.2585,26288.0
2019-11-11 12:30:00,125.59,125.61,125.55,125.58,11113.0,111.2585,111.2762,111.2231,111.2497,11113.0
2019-11-11 13:00:00,125.58,125.61,125.57,125.61,29194.0,111.2497,111.2762,111.2408,111.2762,29194.0
2019-11-11 13:30:00,125.62,125.67,125.61,125.67,29476.0,111.2851,111.3294,111.2762,111.3294,29476.0
2019-11-11 14:00:00,125.67,125.67,125.6,125.6,69090.0,111.3294,111.3294,111.2674,111.2674,69090.0
2019-11-11 14:30:00,125.59,125.62,125.56,125.58,66351.0,111.2585,111.2851,111.2319,111.2497,66351.0
2019-11-11 15:00:00,125.59,125.63,125.55,125.59,23192.0,111.2585,111.2939,111.2231,111.2585,23192.0
2019-11-11 15:30:00,125.57,125.61,125.51,125.58,56447.0,111.2408,111.2762,111.1876,111.2497,56447.0
2019-11-12 09:30:00,125.74,125.94,125.55,125.91,44465.0,111.3914,111.5686,111.2231,111.542,44465.0
2019-11-12 10:00:00,125.92,126.04,125.87,126.03,108224.0,111.5509,111.6572,111.5066,111.6483,108224.0
2019-11-12 10:30:00,126.02,126.14,125.97,125.97,34052.0,111.6394,111.7457,111.5951,111.5951,34052.0
2019-11-12 11:00:00,125.98,126.05,125.96,125.98,40004.0,111.604,111.666,111.5863,111.604,40004.0
2019-11-12 11:30:00,125.98,125.99,125.78,125.8,34528.0,111.604,111.6129,111.4268,111.4445,34528.0
2019-11-12 12:00:00,125.81,125.88,125.72,125.77,45480.0,111.4534,111.5154,111.3737,111.418,45480.0
2019-11-12 12:30:00,125.77,125.82,125.65,125.81,28510.0,111.418,111.4623,111.3117,111.4534,28510.0
2019-11-12 13:00:00,125.8,125.88,125.78,125.79,54491.0,111.4445,111.5154,111.4268,111.4357,54491.0
2019-11-12 13:30:00,125.76,125.91,125.76,125.88,45019.0,111.4091,111.542,111.4091,111.5154,45019.0
2019-11-12 14:00:00,125.86,125.87,125.58,125.63,107344.0,111.4977,111.5066,111.2497,111.2939,107344.0
2019-11-12 14:30:00,125.63,125.67,125.36,125.44,46142.0,111.2939,111.3294,111.0548,111.1256,46142.0
2019-11-12 15:00:00,125.46,125.57,125.45,125.56,19177.0,111.1433,111.2408,111.1345,111.2319,19177.0
2019-11-12 15:30:00,125.54,125.67,125.53,125.64,125575.0,111.2142,111.3294,111.2054,111.3028,125575.0
2019-11-13 09:30:00,125.14,125.29,124.97,125.29,64008.0,110.8599,110.9927,110.7093,110.9927,64008.0
2019-11-13 10:00:00,125.29,125.37,125.23,125.31,72554.0,110.9927,111.0636,110.9396,111.0105,72554.0
2019-11-13 10:30:00,125.33,125.54,125.21,125.51,38280.0,111.0282,111.2142,110.9219,111.1876,38280.0
2019-11-13 11:00:00,125.54,125.61,125.45,125.54,35173.0,111.2142,111.2762,111.1345,111.2142,35173.0
2019-11-13 11:30:00,125.55,125.7,125.52,125.68,36885.0,111.2231,111.356,111.1965,111.3382,36885.0
2019-11-13 12:00:00,125.67,125.72,125.61,125.7,30671.0,111.3294,111.3737,111.2762,111.356,30671.0
2019-11-13 12:30:00,125.71,125.8,125.7,125.79,32985.0,111.3648,111.4445,111.356,111.4357,32985.0
2019-11-13 13:00:00,125.8,125.84,125.73,125.77,31267.0,111.4445,111.48,111.3825,111.418,31267.0
2019-11-13 13:30:00,125.77,125.88,125.43,125.55,66149.0,111.418,111.5154,111.1168,111.2231,66149.0
2019-11-13 14:00:00,125.55,125.57,125.39,125.47,120890.0,111.2231,111.2408,111.0813,111.1522,120890.0
2019-11-13 14:30:00,125.49,125.67,125.48,125.67,81138.0,111.1699,111.3294,111.1611,111.3294,81138.0
2019-11-13 15:00:00,125.7,125.76,125.66,125.71,58128.0,111.356,111.4091,111.3205,111.3648,58128.0
2019-11-13 15:30:00,125.7,125.76,125.55,125.65,51343.0,111.356,111.4091,111.2231,111.3117,51343.0
2019-11-14 09:30:00,125.58,125.77,125.58,125.75,43036.0,111.2497,111.418,111.2497,111.4003,43036.0
2019-11-14 10:00:00,125.76,125.87,125.71,125.79,23626.0,111.4091,111.5066,111.3648,111.4357,23626.0
2019-11-14 10:30:00,125.79,125.8,125.61,125.62,29730.0,111.4357,111.4445,111.2762,111.2851,29730.0
2019-11-14 11:00:00,125.61,125.82,125.58,125.68,37726.0,111.2762,111.4623,111.2497,111.3382,37726.0
2019-11-14 11:30:00,125.69,125.69,125.26,125.42,65140.0,111.3471,111.3471,110.9662,111.1079,65140.0
2019-11-14 12:00:00,125.39,125.47,125.38,125.46,14007.0,111.0813,111.1522,111.0725,111.1433,14007.0
2019-11-14 12:30:00,125.49,125.62,125.48,125.59,18132.0,111.1699,111.2851,111.1611,111.2585,18132.0
2019-11-14 13:00:00,125.58,125.63,125.5,125.52,38876.0,111.2497,111.2939,111.1788,111.1965,38876.0
2019-11-14 13:30:00,125.51,125.58,125.24,125.43,45297.0,111.1876,111.2497,110.9485,111.1168,45297.0
2019-11-14 14:00:00,125.42,125.61,125.41,125.56,24909.0,111.1079,111.2762,111.0991,111.2319,24909.0
2019-11-14 14:30:00,125.57,125.63,125.55,125.63,15501.0,111.2408,111.2939,111.2231,111.2939,15501.0
2019-11-14 15:00:00,125.63,125.66,125.54,125.66,19563.0,111.2939,111.3205,111.2142,111.3205,19563.0
2019-11-14 15:30:00,125.65,125.75,125.63,125.72,35462.0,111.3117,111.4003,111.2939,111.3737,35462.0
2019-11-15 09:30:00,126.33,126.33,126.01,126.01,69094.0,111.9141,111.9141,111.6306,111.6306,69094.0
2019-11-15 10:00:00,126.02,126.2,125.99,126.14,53112.0,111.6394,111.7989,111.6129,111.7457,53112.0
2019-11-15 10:30:00,126.15,126.23,126.09,126.2,27756.0,111.7546,111.8255,111.7015,111.7989,27756.0
2019-11-15 11:00:00,126.2,126.42,126.2,126.42,42789.0,111.7989,111.9938,111.7989,111.9938,42789.0
2019-11-15 11:30:00,126.41,126.49,126.35,126.38,59025.0,111.9849,112.0558,111.9318,111.9584,59025.0
2019-11-15 12:00:00,126.38,126.45,126.37,126.37,57390.0,111.9584,112.0204,111.9495,111.9495,57390.0
2019-11-15 12:30:00,126.37,126.46,126.35,126.37,43300.0,111.9495,112.0292,111.9318,111.9495,43300.0
2019-11-15 13:00:00,126.38,126.39,126.36,126.36,18392.0,111.9584,111.9672,111.9406,111.9406,18392.0
2019-11-15 13:30:00,126.35,126.39,126.32,126.37,18154.0,111.9318,111.9672,111.9052,111.9495,18154.0
2019-11-15 14:00:00,126.36,126.48,126.35,126.44,35161.0,111.9406,112.047,111.9318,112.0115,35161.0
2019-11-15 14:30:00,126.44,126.53,126.39,126.53,60016.0,112.0115,112.0912,111.9672,112.0912,60016.0
2019-11-15 15:00:00,126.52,126.56,126.42,126.42,70191.0,112.0824,112.1178,111.9938,111.9938,70191.0
2019-11-15 15:30:00,126.41,126.66,126.37,126.66,192225.0,111.9849,112.2064,111.9495,112.2064,192225.0
2019-11-18 09:30:00,126.52,126.6,126.36,126.47,71168.0,112.0824,112.1533,111.9406,112.0381,71168.0
2019-11-18 10:00:00,126.52,126.66,126.39,126.4,42729.0,112.0824,112.2064,111.9672,111.9761,42729.0
2019-11-18 10:30:00,126.41,126.65,126.41,126.57,62600.0,111.9849,112.1976,111.9849,112.1267,62600.0
2019-11-18 11:00:00,126.58,126.72,126.57,126.69,89878.0,112.1355,112.2596,112.1267,112.233,89878.0
2019-11-18 11:30:00,126.69,126.78,126.67,126.77,31110.0,112.233,112.3127,112.2153,112.3039,31110.0
2019-11-18 12:00:00,126.76,126.77,126.71,126.71,127287.0,112.295,112.3039,112.2507,112.2507,127287.0
2019-11-18 12:30:00,126.68,126.8,126.68,126.78,73727.0,112.2241,112.3304,112.2241,112.3127,73727.0
2019-11-18 13:00:00,126.78,126.8,126.75,126.79,80108.0,112.3127,112.3304,112.2861,112.3216,80108.0
2019-11-18 13:30:00,126.78,126.86,126.76,126.84,82012.0,112.3127,112.3836,112.295,112.3659,82012.0
2019-11-18 14:00:00,126.85,126.85,126.75,126.8,129919.0,112.3747,112.3747,112.2861,112.3304,129919.0
2019-11-18 14:30:00,126.81,126.87,126.8,126.81,123328.0,112.3393,112.3924,112.3304,112.3393,123328.0
2019-11-18 15:00:00,126.81,126.83,126.7,126.76,49393.0,112.3393,112.357,112.2418,112.295,49393.0
2019-11-18 15:30:00,126.77,126.82,126.66,126.79,102626.0,112.3039,112.3482,112.2064,112.3216,102626.0
2019-11-19 09:30:00,127.0,127.0,126.55,126.56,47627.0,112.5076,112.5076,112.109,112.1178,47627.0
2019-11-19 10:00:00,126.53,126.54,126.37,126.41,21973.0,112.0912,112.1001,111.9495,111.9849,21973.0
2019-11-19 10:30:00,126.42,126.42,126.12,126.17,20709.0,111.9938,111.9938,111.728,111.7723,20709.0
2019-11-19 11:00:00,126.18,126.35,126.18,126.35,27090.0,111.7812,111.9318,111.7812,111.9318,27090.0
2019-11-19 11:30:00,126.34,126.61,126.33,126.42,86614.0,111.9229,112.1621,111.9141,111.9938,86614.0
2019-11-19 12:00:00,126.45,126.47,126.25,126.34,45415.0,112.0204,112.0381,111.8432,111.9229,45415.0
2019-11-19 12:30:00,126.36,126.36,126.22,126.32,13825.0,111.9406,111.9406,111.8166,111.9052,13825.0
2019-11-19 13:00:00,126.32,126.44,126.26,126.4,9759.0,111.9052,112.0115,111.8521,111.9761,9759.0
2019-11-19 13:30:00,126.39,126.44,126.37,126.37,12241.0,111.9672,112.0115,111.9495,111.9495,12241.0
2019-11-19 14:00:00,126.38,126.51,126.38,126.48,27757.0,111.9584,112.0735,111.9584,112.047,27757.0
2019-11-19 14:30:00,126.5,126.51,126.38,126.4,31661.0,112.0647,112.0735,111.9584,111.9761,31661.0
2019-11-19 15:00:00,126.4,126.5,126.35,126.36,33713.0,111.9761,112.0647,111.9318,111.9406,33713.0
2019-11-19 15:30:00,126.36,126.48,126.27,126.3,94418.0,111.9406,112.047,111.8609,111.8875,94418.0
2019-11-20 09:30:00,126.01,126.12,125.9,125.93,60713.0,111.6306,111.728,111.5331,111.5597,60713.0
2019-11-20 10:00:00,125.92,125.97,125.65,125.78,29426.0,111.5509,111.5951,111.3117,111.4268,29426.0
2019-11-20 10:30:00,125.81,126.07,125.81,126.01,20383.0,111.4534,111.6837,111.4534,111.6306,20383.0
2019-11-20 11:00:00,126.02,126.12,125.96,126.07,17161.0,111.6394,111.728,111.5863,111.6837,17161.0
2019-11-20 11:30:00,126.04,126.08,125.97,125.97,21197.0,111.6572,111.6926,111.5951,111.5951,21197.0
2019-11-20 12:00:00,125.99,126.04,125.93,125.97,16486.0,111.6129,111.6572,111.5597,111.5951,16486.0
2019-11-20 12:30:00,125.98,126.01,125.26,125.49,82602.0,111.604,111.6306,110.9662,111.1699,82602.0
2019-11-20 13:00:00,125.45,125.54,125.06,125.22,62503.0,111.1345,111.2142,110.789,110.9307,62503.0
2019-11-20 13:30:00,125.2,125.55,125.11,125.46,59326.0,110.913,111.2231,110.8333,111.1433,59326.0
2019-11-20 14:00:00,125.49,125.64,125.34,125.64,16787.0,111.1699,111.3028,111.037,111.3028,16787.0
2019-11-20 14:30:00,125.65,125.77,125.63,125.65,21083.0,111.3117,111.418,111.2939,111.3117,21083.0
2019-11-20 15:00:00,125.66,125.82,125.62,125.66,33897.0,111.3205,111.4623,111.2851,111.3205,33897.0
2019-11-20 15:30:00,125.64,125.85,125.59,125.76,90407.0,111.3028,111.4888,111.2585,111.4091,90407.0
2019-11-21 09:30:00,125.89,125.91,125.59,125.73,49849.0,111.5243,111.542,111.2585,111.3825,49849.0
2019-11-21 10:00:00,125.74,125.77,125.37,125.42,60176.0,111.3914,111.418,111.0636,111.1079,60176.0
2019-11-21 10:30:00,125.44,125.59,125.34,125.57,75657.0,111.1256,111.2585,111.037,111.2408,75657.0
2019-11-21 11:00:00,125.6,125.67,125.5,125.52,25979.0,111.2674,111.3294,111.1788,111.1965,25979.0
2019-11-21 11:30:00,125.53,125.58,125.44,125.51,32947.0,111.2054,111.2497,111.1256,111.1876,32947.0
2019-11-21 12:00:00,125.5,125.75,125.47,125.72,26544.0,111.1788,111.4003,111.1522,111.3737,26544.0
2019-11-21 12:30:00,125.73,125.87,125.7,125.82,19455.0,111.3825,111.5066,111.356,111.4623,19455.0
2019-11-21 13:00:00,125.83,125.86,125.78,125.81,11740.0,111.4711,111.4977,111.4268,111.4534,11740.0
2019-11-21 13:30:00,125.82,125.83,125.75,125.75,38611.0,111.4623,111.4711,111.4003,111.4003,38611.0
2019-11-21 14:00:00,125.76,125.88,125.65,125.84,66626.0,111.4091,111.5154,111.3117,111.48,66626.0
2019-11-21 14:30:00,125.84,125.88,125.83,125.84,26548.0,111.48,111.5154,111.4711,111.48,26548.0
2019-11-21 15:00:00,125.84,125.85,125.76,125.79,48572.0,111.48,111.4888,111.4091,111.4357,48572.0
2019-11-21 15:30:00,125.79,125.82,125.54,125.72,170218.0,111.4357,111.4623,111.2142,111.3737,170218.0
2019-11-22 09:30:00,126.05,126.25,125.92,126.2,104890.0,111.666,111.8432,111.5509,111.7989,104890.0
2019-11-22 10:00:00,126.18,126.22,125.96,125.96,22012.0,111.7812,111.8166,111.5863,111.5863,22012.0
2019-11-22 10:30:00,125.95,126.01,125.84,125.92,37677.0,111.5774,111.6306,111.48,111.5509,37677.0
2019-11-22 11:00:00,125.91,125.93,125.67,125.85,33055.0,111.542,111.5597,111.3294,111.4888,33055.0
2019-11-22 11:30:00,125.84,126.03,125.82,125.98,18187.0,111.48,111.6483,111.4623,111.604,18187.0
2019-11-22 12:00:00,125.99,126.09,125.97,126.07,59842.0,111.6129,111.7015,111.5951,111.6837,59842.0
2019-11-22 12:30:00,126.06,126.11,126.02,126.09,54054.0,111.6749,111.7192,111.6394,111.7015,54054.0
2019-11-22 13:00:00,126.09,126.16,126.08,126.12,120930.0,111.7015,111.7635,111.6926,111.728,120930.0
2019-11-22 13:30:00,126.12,126.15,126.06,126.15,27817.0,111.728,111.7546,111.6749,111.7546,27817.0
2019-11-22 14:00:00,126.13,126.13,126.05,126.07,26265.0,111.7369,111.7369,111.666,111.6837,26265.0
2019-11-22 14:30:00,126.07,126.12,126.05,126.07,24927.0,111.6837,111.728,111.666,111.6837,24927.0
2019-11-22 15:00:00,126.08,126.12,126.03,126.09,48439.0,111.6926,111.728,111.6483,111.7015,48439.0
2019-11-22 15:30:00,126.09,126.12,125.96,126.09,135506.0,111.7015,111.728,111.5863,111.7015,135506.0
2019-11-25 09:30:00,126.52,126.74,126.5,126.73,83869.0,112.0824,112.2773,112.0647,112.2684,83869.0
2019-11-25 10:00:00,126.74,126.89,126.72,126.88,72510.0,112.2773,112.4102,112.2596,112.4013,72510.0
2019-11-25 10:30:00,126.87,126.94,126.77,126.77,300217.0,112.3924,112.4545,112.3039,112.3039,300217.0
2019-11-25 11:00:00,126.79,126.81,126.67,126.75,42141.0,112.3216,112.3393,112.2153,112.2861,42141.0
2019-11-25 11:30:00,126.74,126.8,126.71,126.75,60659.0,112.2773,112.3304,112.2507,112.2861,60659.0
2019-11-25 12:00:00,126.73,126.79,126.71,126.75,60383.0,112.2684,112.3216,112.2507,112.2861,60383.0
2019-11-25 12:30:00,126.77,126.84,126.76,126.83,25731.0,112.3039,112.3659,112.295,112.357,25731.0
2019-11-25 13:00:00,126.84,126.91,126.84,126.85,15665.0,112.3659,112.4279,112.3659,112.3747,15665.0
2019-11-25 13:30:00,126.85,126.87,126.8,126.84,38227.0,112.3747,112.3924,112.3304,112.3659,38227.0
2019-11-25 14:00:00,126.84,126.86,126.81,126.83,32964.0,112.3659,112.3836,112.3393,112.357,32964.0
2019-11-25 14:30:00,126.83,126.86,126.79,126.85,80351.0,112.357,112.3836,112.3216,112.3747,80351.0
2019-11-25 15:00:00,126.85,126.98,126.83,126.97,41723.0,112.3747,112.4899,112.357,112.481,41723.0
2019-11-25 15:30:00,126.98,127.03,126.86,127.0,75709.0,112.4899,112.5342,112.3836,112.5076,75709.0
2019-11-26 09:30:00,127.0,127.1,126.73,126.95,65762.0,112.5076,112.5962,112.2684,112.4633,65762.0
2019-11-26 10:00:00,126.95,126.97,126.79,126.83,24697.0,112.4633,112.481,112.3216,112.357,24697.0
2019-11-26 10:30:00,126.83,126.88,126.74,126.83,13823.0,112.357,112.4013,112.2773,112.357,13823.0
2019-11-26 11:00:00,126.85,126.88,126.78,126.85,16551.0,112.3747,112.4013,112.3127,112.3747,16551.0
2019-11-26 11:30:00,126.84,126.91,126.73,126.88,60829.0,112.3659,112.4279,112.2684,112.4013,60829.0
2019-11-26 12:00:00,126.88,126.96,126.83,126.94,33310.0,112.4013,112.4722,112.357,112.4545,33310.0
2019-11-26 12:30:00,126.96,126.99,126.91,126.92,34506.0,112.4722,112.4988,112.4279,112.4367,34506.0
2019-11-26 13:00:00,126.92,126.93,126.78,126.79,17789.0,112.4367,112.4456,112.3127,112.3216,17789.0
2019-11-26 13:30:00,126.8,126.8,126.7,126.76,102136.0,112.3304,112.3304,112.2418,112.295,102136.0
2019-11-26 14:00:00,126.78,126.84,126.76,126.81,16113.0,112.3127,112.3659,112.295,112.3393,16113.0
2019-11-26 14:30:00,126.82,126.88,126.78,126.86,15559.0,112.3482,112.4013,112.3127,112.3836,15559.0
2019-11-26 15:00:00,126.85,126.85,126.73,126.79,77651.0,112.3747,112.3747,112.2684,112.3216,77651.0
2019-11-26 15:30:00,126.79,127.04,126.78,126.9,136728.0,112.3216,112.543,112.3127,112.419,136728.0
2019-11-27 09:30:00,127.22,127.23,127.1,127.22,54125.0,112.7025,112.7114,112.5962,112.7025,54125.0
2019-11-27 10:00:00,127.19,127.2,127.05,127.11,17100.0,112.6759,112.6848,112.5519,112.6051,17100.0
2019-11-27 10:30:00,127.11,127.15,127.01,127.13,207039.0,112.6051,112.6405,112.5165,112.6228,207039.0
2019-11-27 11:00:00,127.15,127.15,127.04,127.11,16415.0,112.6405,112.6405,112.543,112.6051,16415.0
2019-11-27 11:30:00,127.09,127.18,127.09,127.13,17105.0,112.5873,112.6671,112.5873,112.6228,17105.0
2019-11-27 12:00:00,127.13,127.18,127.12,127.15,16260.0,112.6228,112.6671,112.6139,112.6405,16260.0
2019-11-27 12:30:00,127.15,127.22,127.14,127.2,20409.0,112.6405,112.7025,112.6316,112.6848,20409.0
2019-11-27 13:00:00,127.19,127.37,127.19,127.37,41062.0,112.6759,112.8354,112.6759,112.8354,41062.0
2019-11-27 13:30:00,127.37,127.44,127.36,127.38,45688.0,112.8354,112.8974,112.8265,112.8442,45688.0
2019-11-27 14:00:00,127.37,127.41,127.34,127.41,26990.0,112.8354,112.8708,112.8088,112.8708,26990.0
2019-11-27 14:30:00,127.41,127.46,127.38,127.42,16509.0,112.8708,112.9151,112.8442,112.8797,16509.0
2019-11-27 15:00:00,127.43,127.47,127.39,127.44,31672.0,112.8885,112.924,112.8531,112.8974,31672.0
2019-11-27 15:30:00,127.45,127.48,127.38,127.45,46060.0,112.9063,112.9328,112.8442,112.9063,46060.0
2019-11-29 09:30:00,127.26,127.3,127.09,127.23,51628.0,112.7379,112.7734,112.5873,112.7114,51628.0
2019-11-29 10:00:00,127.21,127.28,127.16,127.22,30906.0,112.6936,112.7557,112.6494,112.7025,30906.0
2019-11-29 10:30:00,127.22,127.26,127.17,127.24,27272.0,112.7025,112.7379,112.6582,112.7202,27272.0
2019-11-29 11:00:00,127.22,127.23,127.11,127.17,24483.0,112.7025,112.7114,112.6051,112.6582,24483.0
2019-11-29 11:30:00,127.19,127.22,127.07,127.19,24862.0,112.6759,112.7025,112.5696,112.6759,24862.0
2019-11-29 12:00:00,127.19,127.23,127.13,127.13,16742.0,112.6759,112.7114,112.6228,112.6228,16742.0
2019-11-29 12:30:00,127.12,127.16,126.87,127.06,62309.0,112.6139,112.6494,112.3924,112.5608,62309.0
2019-12-02 09:30:00,127.18,127.25,126.81,126.98,99598.0,112.6671,112.7291,112.3393,112.4899,99598.0
2019-12-02 10:00:00,126.92,126.92,126.41,126.54,70629.0,112.4367,112.4367,111.9849,112.1001,70629.0
2019-12-02 10:30:00,126.53,126.6,126.18,126.31,147853.0,112.0912,112.1533,111.7812,111.8964,147853.0
2019-12-02 11:00:00,126.27,126.43,126.18,126.37,47398.0,111.8609,112.0027,111.7812,111.9495,47398.0
2019-12-02 11:30:00,126.37,126.43,126.2,126.39,78493.0,111.9495,112.0027,111.7989,111.9672,78493.0
2019-12-02 12:00:00,126.42,126.49,126.12,126.28,56341.0,111.9938,112.0558,111.728,111.8698,56341.0
2019-12-02 12:30:00,126.25,126.29,126.14,126.14,18506.0,111.8432,111.8786,111.7457,111.7457,18506.0
2019-12-02 13:00:00,126.12,126.33,126.12,126.31,13616.0,111.728,111.9141,111.728,111.8964,13616.0
2019-12-02 13:30:00,126.31,126.35,126.22,126.32,30753.0,111.8964,111.9318,111.8166,111.9052,30753.0
2019-12-02 14:00:00,126.3,126.44,126.28,126.42,24529.0,111.8875,112.0115,111.8698,111.9938,24529.0
2019-12-02 14:30:00,126.45,126.49,126.39,126.44,21980.0,112.0204,112.0558,111.9672,112.0115,21980.0
2019-12-02 15:00:00,126.44,126.44,126.16,126.18,63402.0,112.0115,112.0115,111.7635,111.7812,63402.0
2019-12-02 15:30:00,126.18,126.33,126.03,126.07,309504.0,111.7812,111.9141,111.6483,111.6837,309504.0
2019-12-03 09:30:00,124.8,124.85,124.04,124.42,163605.0,110.5587,110.603,109.8854,110.222,163605.0
2019-12-03 10:00:00,124.42,124.51,124.1,124.33,111802.0,110.222,110.3018,109.9385,110.1423,111802.0
2019-12-03 10:30:00,124.31,124.53,124.21,124.34,39127.0,110.1246,110.3195,110.036,110.1512,39127.0
2019-12-03 11:00:00,124.31,124.5,124.18,124.37,62610.0,110.1246,110.2929,110.0094,110.1777,62610.0
2019-12-03 11:30:00,124.36,124.53,124.27,124.39,64895.0,110.1689,110.3195,110.0891,110.1954,64895.0
2019-12-03 12:00:00,124.39,124.52,124.3,124.46,14174.0,110.1954,110.3106,110.1157,110.2575,14174.0
2019-12-03 12:30:00,124.46,124.5,124.37,124.46,45999.0,110.2575,110.2929,110.1777,110.2575,45999.0
2019-12-03 13:00:00,124.48,124.64,124.47,124.63,62791.0,110.2752,110.4169,110.2663,110.4081,62791.0
2019-12-03 13:30:00,124.62,124.74,124.61,124.62,222777.0,110.3992,110.5055,110.3903,110.3992,222777.0
2019-12-03 14:00:00,124.63,124.68,124.44,124.5,30809.0,110.4081,110.4524,110.2397,110.2929,30809.0
2019-12-03 14:30:00,124.5,124.6,124.43,124.59,22224.0,110.2929,110.3815,110.2309,110.3726,22224.0
2019-12-03 15:00:00,124.6,124.91,124.52,124.91,41067.0,110.3815,110.6561,110.3106,110.6561,41067.0
2019-12-03 15:30:00,124.87,124.91,124.68,124.86,71009.0,110.6207,110.6561,110.4524,110.6118,71009.0
2019-12-04 09:30:00,125.42,125.91,125.29,125.87,114360.0,111.1079,111.542,110.9927,111.5066,114360.0
2019-12-04 10:00:00,125.87,126.03,125.82,125.87,60086.0,111.5066,111.6483,111.4623,111.5066,60086.0
2019-12-04 10:30:00,125.87,126.0,125.83,125.97,42071.0,111.5066,111.6217,111.4711,111.5951,42071.0
2019-12-04 11:00:00,126.01,126.02,125.89,125.95,22977.0,111.6306,111.6394,111.5243,111.5774,22977.0
2019-12-04 11:30:00,125.95,126.09,125.95,126.01,21374.0,111.5774,111.7015,111.5774,111.6306,21374.0
2019-12-04 12:00:00,126.0,126.02,125.89,125.94,25596.0,111.6217,111.6394,111.5243,111.5686,25596.0
2019-12-04 12:30:00,125.95,126.05,125.92,126.05,32651.0,111.5774,111.666,111.5509,111.666,32651.0
2019-12-04 13:00:00,126.05,126.06,125.97,126.06,19175.0,111.666,111.6749,111.5951,111.6749,19175.0
2019-12-04 13:30:00,126.05,126.06,125.98,126.06,48438.0,111.666,111.6749,111.604,111.6749,48438.0
2019-12-04 14:00:00,126.07,126.12,126.05,126.1,40414.0,111.6837,111.728,111.666,111.7103,40414.0
2019-12-04 14:30:00,126.12,126.18,126.09,126.12,26457.0,111.728,111.7812,111.7015,111.728,26457.0
2019-12-04 15:00:00,126.13,126.14,125.99,126.0,28231.0,111.7369,111.7457,111.6129,111.6217,28231.0
2019-12-04 15:30:00,126.0,126.06,125.82,125.86,115486.0,111.6217,111.6749,111.4623,111.4977,115486.0
2019-12-05 09:30:00,126.2,126.23,125.9,125.92,67236.0,111.7989,111.8255,111.5331,111.5509,67236.0
2019-12-05 10:00:00,125.94,125.94,125.64,125.88,39275.0,111.5686,111.5686,111.3028,111.5154,39275.0
2019-12-05 10:30:00,125.88,125.95,125.78,125.9,31117.0,111.5154,111.5774,111.4268,111.5331,31117.0
2019-12-05 11:00:00,125.89,126.0,125.86,125.94,21795.0,111.5243,111.6217,111.4977,111.5686,21795.0
2019-12-05 11:30:00,125.95,125.97,125.82,125.95,159233.0,111.5774,111.5951,111.4623,111.5774,159233.0
2019-12-05 12:00:00,125.95,126.01,125.87,125.91,23490.0,111.5774,111.6306,111.5066,111.542,23490.0
2019-12-05 12:30:00,125.92,125.93,125.84,125.92,26989.0,111.5509,111.5597,111.48,111.5509,26989.0
2019-12-05 13:00:00,125.92,125.99,125.89,125.98,18417.0,111.5509,111.6129,111.5243,111.604,18417.0
2019-12-05 13:30:00,125.99,126.16,125.98,126.06,36530.0,111.6129,111.7635,111.604,111.6749,36530.0
2019-12-05 14:00:00,126.07,126.15,126.02,126.14,27007.0,111.6837,111.7546,111.6394,111.7457,27007.0
2019-12-05 14:30:00,126.13,126.21,125.88,126.05,90525.0,111.7369,111.8078,111.5154,111.666,90525.0
2019-12-05 15:00:00,126.05,126.3,126.04,126.29,118601.0,111.666,111.8875,111.6572,111.8786,118601.0
2019-12-05 15:30:00,126.29,126.34,126.14,126.26,87224.0,111.8786,111.9229,111.7457,111.8521,87224.0
2019-12-06 09:30:00,127.19,127.53,127.19,127.52,92086.0,112.6759,112.9771,112.6759,112.9683,92086.0
2019-12-06 10:00:00,127.54,127.63,127.46,127.52,92263.0,112.986,113.0657,112.9151,112.9683,92263.0
2019-12-06 10:30:00,127.5,127.63,127.42,127.59,32015.0,112.9506,113.0657,112.8797,113.0303,32015.0
2019-12-06 11:00:00,127.59,127.69,127.57,127.69,46112.0,113.0303,113.1189,113.0126,113.1189,46112.0
2019-12-06 11:30:00,127.68,127.74,127.66,127.72,24698.0,113.11,113.1632,113.0923,113.1455,24698.0
2019-12-06 12:00:00,127.72,127.77,127.69,127.75,52152.0,113.1455,113.1897,113.1189,113.172,52152.0
2019-12-06 12:30:00,127.73,127.79,127.72,127.76,26988.0,113.1543,113.2075,113.1455,113.1809,26988.0
2019-12-06 13:00:00,127.77,127.78,127.71,127.75,16688.0,113.1897,113.1986,113.1366,113.172,16688.0
2019-12-06 13:30:00,127.74,127.75,127.69,127.69,21604.0,113.1632,113.172,113.1189,113.1189,21604.0
2019-12-06 14:00:00,127.68,127.7,127.59,127.68,34713.0,113.11,113.1277,113.0303,113.11,34713.0
2019-12-06 14:30:00,127.67,127.67,127.59,127.61,21148.0,113.1012,113.1012,113.0303,113.048,21148.0
2019-12-06 15:00:00,127.6,127.64,127.55,127.61,25868.0,113.0391,113.0746,112.9949,113.048,25868.0
2019-12-06 15:30:00,127.6,127.72,127.48,127.55,67506.0,113.0391,113.1455,112.9328,112.9949,67506.0
2019-12-09 09:30:00,127.36,127.57,127.34,127.5,30964.0,112.8265,113.0126,112.8088,112.9506,30964.0
2019-12-09 10:00:00,127.51,127.59,127.47,127.53,11204.0,112.9594,113.0303,112.924,112.9771,11204.0
2019-12-09 10:30:00,127.53,127.62,127.52,127.59,20022.0,112.9771,113.0569,112.9683,113.0303,20022.0
2019-12-09 11:00:00,127.57,127.58,127.47,127.49,20276.0,113.0126,113.0214,112.924,112.9417,20276.0
2019-12-09 11:30:00,127.48,127.48,127.33,127.33,37811.0,112.9328,112.9328,112.8,112.8,37811.0
2019-12-09 12:00:00,127.34,127.39,127.23,127.26,13086.0,112.8088,112.8531,112.7114,112.7379,13086.0
2019-12-09 12:30:00,127.28,127.31,127.2,127.28,23659.0,112.7557,112.7822,112.6848,112.7557,23659.0
2019-12-09 13:00:00,127.27,127.3,127.24,127.28,74004.0,112.7468,112.7734,112.7202,112.7557,74004.0
2019-12-09 13:30:00,127.26,127.35,127.24,127.31,20988.0,112.7379,112.8177,112.7202,112.7822,20988.0
2019-12-09 14:00:00,127.31,127.32,127.15,127.22,30798.0,112.7822,112.7911,112.6405,112.7025,30798.0
2019-12-09 14:30:00,127.22,127.31,127.19,127.28,32852.0,112.7025,112.7822,112.6759,112.7557,32852.0
2019-12-09 15:00:00,127.29,127.32,127.22,127.31,36500.0,112.7645,112.7911,112.7025,112.7822,36500.0
2019-12-09 15:30:00,127.3,127.31,127.09,127.09,78991.0,112.7734,112.7822,112.5873,112.5873,78991.0
2019-12-10 09:30:00,127.14,127.14,126.64,126.9,93310.0,112.6316,112.6316,112.1887,112.419,93310.0
2019-12-10 10:00:00,126.91,127.36,126.91,127.35,53977.0,112.4279,112.8265,112.4279,112.8177,53977.0
2019-12-10 10:30:00,127.32,127.4,127.21,127.38,32944.0,112.7911,112.862,112.6936,112.8442,32944.0
2019-12-10 11:00:00,127.37,127.44,127.09,127.27,56036.0,112.8354,112.8974,112.5873,112.7468,56036.0
2019-12-10 11:30:00,127.3,127.34,127.2,127.2,19232.0,112.7734,112.8088,112.6848,112.6848,19232.0
2019-12-10 12:00:00,127.2,127.23,127.09,127.09,34992.0,112.6848,112.7114,112.5873,112.5873,34992.0
2019-12-10 12:30:00,127.09,127.23,127.05,127.22,13269.0,112.5873,112.7114,112.5519,112.7025,13269.0
2019-12-10 13:00:00,127.21,127.27,127.19,127.21,20944.0,112.6936,112.7468,112.6759,112.6936,20944.0
2019-12-10 13:30:00,127.22,127.23,127.14,127.17,25336.0,112.7025,112.7114,112.6316,112.6582,25336.0
2019-12-10 14:00:00,127.18,127.31,127.17,127.25,12809.0,112.6671,112.7822,112.6582,112.7291,12809.0
2019-12-10 14:30:00,127.27,127.29,127.21,127.22,17475.0,112.7468,112.7645,112.6936,112.7025,17475.0
2019-12-10 15:00:00,127.22,127.27,127.12,127.14,51536.0,112.7025,112.7468,112.6139,112.6316,51536.0
2019-12-10 15:30:00,127.15,127.15,126.91,127.1,192440.0,112.6405,112.6405,112.4279,112.5962,192440.0
2019-12-11 09:30:00,127.22,127.52,127.16,127.51,39329.0,112.7025,112.9683,112.6494,112.9594,39329.0
2019-12-11 10:00:00,127.55,127.57,127.44,127.48,12273.0,112.9949,113.0126,112.8974,112.9328,12273.0
2019-12-11 10:30:00,127.44,127.46,127.24,127.24,15346.0,112.8974,112.9151,112.7202,112.7202,15346.0
2019-12-11 11:00:00,127.23,127.29,127.17,127.28,45839.0,112.7114,112.7645,112.6582,112.7557,45839.0
2019-12-11 11:30:00,127.28,127.33,127.2,127.21,14267.0,112.7557,112.8,112.6848,112.6936,14267.0
2019-12-11 12:00:00,127.21,127.26,127.17,127.19,12540.0,112.6936,112.7379,112.6582,112.6759,12540.0
2019-12-11 12:30:00,127.19,127.26,127.17,127.25,15838.0,112.6759,112.7379,112.6582,112.7291,15838.0
2019-12-11 13:00:00,127.21,127.25,127.19,127.22,16012.0,112.6936,112.7291,112.6759,112.7025,16012.0
2019-12-11 13:30:00,127.23,127.25,127.12,127.25,21989.0,112.7114,112.7291,112.6139,112.7291,21989.0
2019-12-11 14:00:00,127.22,127.43,127.22,127.37,22943.0,112.7025,112.8885,112.7025,112.8354,22943.0
2019-12-11 14:30:00,127.37,127.51,127.32,127.51,31407.0,112.8354,112.9594,112.7911,112.9594,31407.0
2019-12-11 15:00:00,127.51,127.51,127.33,127.41,34532.0,112.9594,112.9594,112.8,112.8708,34532.0
2019-12-11 15:30:00,127.38,127.46,127.28,127.39,50981.0,112.8442,112.9151,112.7557,112.8531,50981.0
2019-12-12 09:30:00,127.38,128.52,127.26,128.52,155919.0,112.8442,113.8542,112.7379,113.8542,155919.0
2019-12-12 10:00:00,128.53,129.1,128.53,128.95,157062.0,113.863,114.368,113.863,114.2351,157062.0
2019-12-12 10:30:00,128.98,128.98,128.56,128.8,71444.0,114.2617,114.2617,113.8896,114.1022,71444.0
2019-12-12 11:00:00,128.8,128.81,128.55,128.55,45781.0,114.1022,114.1111,113.8807,113.8807,45781.0
2019-12-12 11:30:00,128.53,128.61,128.18,128.4,44296.0,113.863,113.9339,113.553,113.7479,44296.0
2019-12-12 12:00:00,128.34,128.37,128.09,128.18,34191.0,113.6947,113.7213,113.4732,113.553,34191.0
2019-12-12 12:30:00,128.18,128.54,128.18,128.38,62658.0,113.553,113.8719,113.553,113.7301,62658.0
2019-12-12 13:00:00,128.39,128.59,128.39,128.52,67572.0,113.739,113.9162,113.739,113.8542,67572.0
2019-12-12 13:30:00,128.51,128.54,128.38,128.45,23358.0,113.8453,113.8719,113.7301,113.7921,23358.0
2019-12-12 14:00:00,128.46,128.49,128.32,128.42,46190.0,113.801,113.8276,113.677,113.7656,46190.0
2019-12-12 14:30:00,128.42,128.96,128.38,128.77,128911.0,113.7656,114.244,113.7301,114.0756,128911.0
2019-12-12 15:00:00,128.78,128.96,128.75,128.95,77624.0,114.0845,114.244,114.0579,114.2351,77624.0
2019-12-12 15:30:00,128.96,129.13,128.79,128.87,151447.0,114.244,114.3946,114.0933,114.1642,151447.0
2019-12-13 09:30:00,128.85,128.96,128.59,128.88,86959.0,114.1465,114.244,113.9162,114.1731,86959.0
2019-12-13 10:00:00,128.85,129.53,128.78,129.12,223997.0,114.1465,114.7489,114.0845,114.3857,223997.0
2019-12-13 10:30:00,129.08,129.1,128.5,128.52,219153.0,114.3503,114.368,113.8364,113.8542,219153.0
2019-12-13 11:00:00,128.52,128.71,128.23,128.25,62703.0,113.8542,114.0225,113.5973,113.615,62703.0
2019-12-13 11:30:00,128.34,128.72,128.29,128.72,34206.0,113.6947,114.0313,113.6504,114.0313,34206.0
2019-12-13 12:00:00,128.74,128.78,128.62,128.77,16152.0,114.0491,114.0845,113.9427,114.0756,16152.0
2019-12-13 12:30:00,128.81,128.85,128.67,128.84,27079.0,114.1111,114.1465,113.987,114.1376,27079.0
2019-12-13 13:00:00,128.86,128.87,128.78,128.79,11033.0,114.1554,114.1642,114.0845,114.0933,11033.0
2019-12-13 13:30:00,128.78,128.84,128.7,128.81,33711.0,114.0845,114.1376,114.0136,114.1111,33711.0
2019-12-13 14:00:00,128.81,128.84,128.69,128.69,35171.0,114.1111,114.1376,114.0048,114.0048,35171.0
2019-12-13 14:30:00,128.7,128.72,128.62,128.71,37823.0,114.0136,114.0313,113.9427,114.0225,37823.0
2019-12-13 15:00:00,128.71,128.73,128.65,128.66,22186.0,114.0225,114.0402,113.9693,113.9782,22186.0
2019-12-13 15:30:00,128.66,128.82,128.66,128.72,76861.0,113.9782,114.1199,113.9782,114.0313,76861.0
2019-12-16 09:30:00,128.89,129.14,128.76,128.93,48014.0,114.8362,115.059,114.7204,114.8719,48014.0
2019-12-16 10:00:00,128.92,129.24,128.92,129.21,128445.0,114.863,115.1481,114.863,115.1213,128445.0
2019-12-16 10:30:00,129.21,129.24,129.17,129.17,105365.0,115.1213,115.1481,115.0857,115.0857,105365.0
2019-12-16 11:00:00,129.18,129.25,129.14,129.25,51433.0,115.0946,115.157,115.059,115.157,51433.0
2019-12-16 11:30:00,129.24,129.31,129.2,129.29,48809.0,115.1481,115.2104,115.1124,115.1926,48809.0
2019-12-16 12:00:00,129.3,129.36,129.29,129.33,41430.0,115.2015,115.255,115.1926,115.2283,41430.0
2019-12-16 12:30:00,129.32,129.33,129.25,129.25,47002.0,115.2194,115.2283,115.157,115.157,47002.0
2019-12-16 13:00:00,129.26,129.28,129.23,129.26,27538.0,115.1659,115.1837,115.1392,115.1659,27538.0
2019-12-16 13:30:00,129.25,129.3,129.22,129.27,49035.0,115.157,115.2015,115.1303,115.1748,49035.0
2019-12-16 14:00:00,129.27,129.29,129.15,129.15,40938.0,115.1748,115.1926,115.0679,115.0679,40938.0
2019-12-16 14:30:00,129.14,129.15,129.04,129.04,58722.0,115.059,115.0679,114.9699,114.9699,58722.0
2019-12-16 15:00:00,129.05,129.14,129.03,129.06,68217.0,114.9788,115.059,114.961,114.9877,68217.0
2019-12-16 15:30:00,129.04,129.11,128.93,128.95,265388.0,114.9699,115.0323,114.8719,114.8897,265388.0
2019-12-17 09:30:00,129.13,129.3,129.04,129.13,137281.0,115.0501,115.2015,114.9699,115.0501,137281.0
2019-12-17 10:00:00,129.13,129.37,129.11,129.35,28483.0,115.0501,115.2639,115.0323,115.2461,28483.0
2019-12-17 10:30:00,129.32,129.33,129.15,129.2,12889.0,115.2194,115.2283,115.0679,115.1124,12889.0
2019-12-17 11:00:00,129.15,129.19,129.13,129.16,22287.0,115.0679,115.1035,115.0501,115.0768,22287.0
2019-12-17 11:30:00,129.17,129.25,129.11,129.23,48868.0,115.0857,115.157,115.0323,115.1392,48868.0
2019-12-17 12:00:00,129.25,129.3,129.22,129.26,22222.0,115.157,115.2015,115.1303,115.1659,22222.0
2019-12-17 12:30:00,129.25,129.32,129.22,129.31,22530.0,115.157,115.2194,115.1303,115.2104,22530.0
2019-12-17 13:00:00,129.31,129.31,129.19,129.2,15010.0,115.2104,115.2104,115.1035,115.1124,15010.0
2019-12-17 13:30:00,129.18,129.22,129.15,129.2,20292.0,115.0946,115.1303,115.0679,115.1124,20292.0
2019-12-17 14:00:00,129.23,129.26,129.14,129.19,53853.0,115.1392,115.1659,115.059,115.1035,53853.0
2019-12-17 14:30:00,129.19,129.26,129.18,129.22,30611.0,115.1035,115.1659,115.0946,115.1303,30611.0
2019-12-17 15:00:00,129.2,129.23,129.15,129.21,42472.0,115.1124,115.1392,115.0679,115.1213,42472.0
2019-12-17 15:30:00,129.21,129.23,129.07,129.07,109584.0,115.1213,115.1392,114.9966,114.9966,109584.0
2019-12-18 09:30:00,129.24,129.3,129.07,129.1,85999.0,115.1481,115.2015,114.9966,115.0233,85999.0
2019-12-18 10:00:00,129.09,129.12,128.97,128.97,36067.0,115.0144,115.0412,114.9075,114.9075,36067.0
2019-12-18 10:30:00,128.99,129.14,128.98,129.12,68163.0,114.9253,115.059,114.9164,115.0412,68163.0
2019-12-18 11:00:00,129.11,129.23,129.09,129.16,34032.0,115.0323,115.1392,115.0144,115.0768,34032.0
2019-12-18 11:30:00,129.15,129.18,129.0,129.0,44963.0,115.0679,115.0946,114.9342,114.9342,44963.0
2019-12-18 12:00:00,129.02,129.1,129.01,129.09,26251.0,114.9521,115.0233,114.9432,115.0144,26251.0
2019-12-18 12:30:00,129.09,129.11,129.06,129.08,44722.0,115.0144,115.0323,114.9877,115.0055,44722.0
2019-12-18 13:00:00,129.08,129.17,129.08,129.14,49304.0,115.0055,115.0857,115.0055,115.059,49304.0
2019-12-18 13:30:00,129.13,129.19,129.11,129.18,34595.0,115.0501,115.1035,115.0323,115.0946,34595.0
2019-12-18 14:00:00,129.19,129.19,129.1,129.16,42733.0,115.1035,115.1035,115.0233,115.0768,42733.0
2019-12-18 14:30:00,129.16,129.24,129.15,129.22,45317.0,115.0768,115.1481,115.0679,115.1303,45317.0
2019-12-18 15:00:00,129.23,129.24,129.16,129.2,122551.0,115.1392,115.1481,115.0768,115.1124,122551.0
2019-12-18 15:30:00,129.21,129.22,129.0,129.02,123674.0,115.1213,115.1303,114.9342,114.9521,123674.0
2019-12-19 09:30:00,129.14,129.23,129.11,129.21,71064.0,115.059,115.1392,115.0323,115.1213,71064.0
2019-12-19 10:00:00,129.16,129.22,129.1,129.21,13835.0,115.0768,115.1303,115.0233,115.1213,13835.0
2019-12-19 10:30:00,129.22,129.26,129.17,129.21,25180.0,115.1303,115.1659,115.0857,115.1213,25180.0
2019-12-19 11:00:00,129.22,129.4,129.21,129.33,23088.0,115.1303,115.2906,115.1213,115.2283,23088.0
2019-12-19 11:30:00,129.32,129.39,129.25,129.26,64782.0,115.2194,115.2817,115.157,115.1659,64782.0
2019-12-19 12:00:00,129.26,129.32,129.24,129.31,23081.0,115.1659,115.2194,115.1481,115.2104,23081.0
2019-12-19 12:30:00,129.31,129.31,129.21,129.25,19369.0,115.2104,115.2104,115.1213,115.157,19369.0
2019-12-19 13:00:00,129.25,129.32,129.22,129.27,28031.0,115.157,115.2194,115.1303,115.1748,28031.0
2019-12-19 13:30:00,129.27,129.33,129.24,129.29,348431.0,115.1748,115.2283,115.1481,115.1926,348431.0
2019-12-19 14:00:00,129.32,129.41,129.3,129.39,32401.0,115.2194,115.2995,115.2015,115.2817,32401.0
2019-12-19 14:30:00,129.39,129.41,129.3,129.32,35079.0,115.2817,115.2995,115.2015,115.2194,35079.0
2019-12-19 15:00:00,129.32,129.35,129.19,129.2,24382.0,115.2194,115.2461,115.1035,115.1124,24382.0
2019-12-19 15:30:00,129.21,129.35,129.15,129.33,89248.0,115.1213,115.2461,115.0679,115.2283,89248.0
2019-12-20 09:30:00,129.88,130.02,129.79,129.97,206018.0,115.7183,115.843,115.6381,115.7985,206018.0
2019-12-20 10:00:00,129.94,130.02,129.88,129.96,21946.0,115.7718,115.843,115.7183,115.7896,21946.0
2019-12-20 10:30:00,129.98,130.06,129.96,130.06,10511.0,115.8074,115.8787,115.7896,115.8787,10511.0
2019-12-20 11:00:00,130.08,130.18,130.07,130.15,48904.0,115.8965,115.9856,115.8876,115.9589,48904.0
2019-12-20 11:30:00,130.16,130.25,130.11,130.14,51764.0,115.9678,116.0479,115.9232,115.9499,51764.0
2019-12-20 12:00:00,130.12,130.13,130.07,130.13,25310.0,115.9321,115.941,115.8876,115.941,25310.0
2019-12-20 12:30:00,130.13,130.13,130.07,130.08,28462.0,115.941,115.941,115.8876,115.8965,28462.0
2019-12-20 13:00:00,130.08,130.14,130.08,130.09,15594.0,115.8965,115.9499,115.8965,115.9054,15594.0
2019-12-20 13:30:00,130.1,130.1,130.03,130.04,16771.0,115.9143,115.9143,115.8519,115.8608,16771.0
2019-12-20 14:00:00,130.04,130.04,129.98,130.01,25313.0,115.8608,115.8608,115.8074,115.8341,25313.0
2019-12-20 14:30:00,130.01,130.16,129.99,130.11,24930.0,115.8341,115.9678,115.8163,115.9232,24930.0
2019-12-20 15:00:00,130.11,130.11,130.01,130.01,27215.0,115.9232,115.9232,115.8341,115.8341,27215.0
2019-12-20 15:30:00,130.02,130.04,129.88,129.9,285617.0,115.843,115.8608,115.7183,115.7361,285617.0
2019-12-23 09:30:00,130.14,130.14,129.88,130.01,76053.0,115.9499,115.9499,115.7183,115.8341,76053.0
2019-12-23 10:00:00,130.04,130.11,130.02,130.07,49181.0,115.8608,115.9232,115.843,115.8876,49181.0
2019-12-23 10:30:00,130.06,130.12,130.03,130.07,104856.0,115.8787,115.9321,115.8519,115.8876,104856.0
2019-12-23 11:00:00,130.08,130.1,130.02,130.08,24253.0,115.8965,115.9143,115.843,115.8965,24253.0
2019-12-23 11:30:00,130.09,130.1,130.02,130.02,20007.0,115.9054,115.9143,115.843,115.843,20007.0
2019-12-23 12:00:00,130.02,130.04,129.93,129.95,47181.0,115.843,115.8608,115.7628,115.7807,47181.0
2019-12-23 12:30:00,129.95,130.02,129.94,129.99,31268.0,115.7807,115.843,115.7718,115.8163,31268.0
2019-12-23 13:00:00,129.98,130.07,129.98,130.06,18103.0,115.8074,115.8876,115.8074,115.8787,18103.0
2019-12-23 13:30:00,130.06,130.07,129.96,130.04,119626.0,115.8787,115.8876,115.7896,115.8608,119626.0
2019-12-23 14:00:00,130.05,130.08,130.01,130.02,13457.0,115.8698,115.8965,115.8341,115.843,13457.0
2019-12-23 14:30:00,130.03,130.05,129.98,130.05,21103.0,115.8519,115.8698,115.8074,115.8698,21103.0
2019-12-23 15:00:00,130.06,130.07,129.98,130.06,41448.0,115.8787,115.8876,115.8074,115.8787,41448.0
2019-12-23 15:30:00,130.06,130.06,129.92,129.99,94162.0,115.8787,115.8787,115.7539,115.8163,94162.0
2019-12-24 09:30:00,130.09,130.18,129.9,129.94,89740.0,115.9054,115.9856,115.7361,115.7718,89740.0
2019-12-24 10:00:00,129.93,129.97,129.85,129.93,34678.0,115.7628,115.7985,115.6916,115.7628,34678.0
2019-12-24 10:30:00,129.92,129.96,129.88,129.89,49835.0,115.7539,115.7896,115.7183,115.7272,49835.0
2019-12-24 11:00:00,129.88,129.92,129.86,129.89,40716.0,115.7183,115.7539,115.7005,115.7272,40716.0
2019-12-24 11:30:00,129.9,129.94,129.88,129.89,34116.0,115.7361,115.7718,115.7183,115.7272,34116.0
2019-12-24 12:00:00,129.86,129.9,129.85,129.88,35278.0,115.7005,115.7361,115.6916,115.7183,35278.0
2019-12-24 12:30:00,129.88,129.95,129.85,129.94,53549.0,115.7183,115.7807,115.6916,115.7718,53549.0
2019-12-26 09:30:00,130.05,130.22,129.95,130.15,49600.0,115.8698,116.0212,115.7807,115.9589,49600.0
2019-12-26 10:00:00,130.16,130.23,130.12,130.23,26381.0,115.9678,116.0301,115.9321,116.0301,26381.0
2019-12-26 10:30:00,130.23,130.28,130.23,130.25,25257.0,116.0301,116.0747,116.0301,116.0479,25257.0
2019-12-26 11:00:00,130.26,130.33,130.23,130.23,27893.0,116.0569,116.1192,116.0301,116.0301,27893.0
2019-12-26 11:30:00,130.24,130.25,130.14,130.15,16377.0,116.039,116.0479,115.9499,115.9589,16377.0
2019-12-26 12:00:00,130.15,130.16,130.04,130.08,41036.0,115.9589,115.9678,115.8608,115.8965,41036.0
2019-12-26 12:30:00,130.07,130.12,130.06,130.09,9043.0,115.8876,115.9321,115.8787,115.9054,9043.0
2019-12-26 13:00:00,130.1,130.11,130.06,130.07,15124.0,115.9143,115.9232,115.8787,115.8876,15124.0
2019-12-26 13:30:00,130.08,130.09,130.06,130.07,21209.0,115.8965,115.9054,115.8787,115.8876,21209.0
2019-12-26 14:00:00,130.07,130.1,130.04,130.06,11134.0,115.8876,115.9143,115.8608,115.8787,11134.0
2019-12-26 14:30:00,130.06,130.06,129.98,129.99,18694.0,115.8787,115.8787,115.8074,115.8163,18694.0
2019-12-26 15:00:00,129.99,130.02,129.97,129.98,18450.0,115.8163,115.843,115.7985,115.8074,18450.0
2019-12-26 15:30:00,129.99,130.26,129.93,130.26,94775.0,115.8163,116.0569,115.7628,116.0569,94775.0
2019-12-27 09:30:00,130.48,130.53,130.17,130.17,75346.0,116.2529,116.2974,115.9767,115.9767,75346.0
2019-12-27 10:00:00,130.17,130.24,130.16,130.24,47702.0,115.9767,116.039,115.9678,116.039,47702.0
2019-12-27 10:30:00,130.23,130.32,130.16,130.31,32303.0,116.0301,116.1103,115.9678,116.1014,32303.0
2019-12-27 11:00:00,130.3,130.39,130.29,130.35,11574.0,116.0925,116.1727,116.0836,116.137,11574.0
2019-12-27 11:30:00,130.36,130.42,130.34,130.38,156875.0,116.146,116.1994,116.1281,116.1638,156875.0
2019-12-27 12:00:00,130.37,130.39,130.28,130.29,27062.0,116.1549,116.1727,116.0747,116.0836,27062.0
2019-12-27 12:30:00,130.3,130.36,130.3,130.36,9887.0,116.0925,116.146,116.0925,116.146,9887.0
2019-12-27 13:00:00,130.36,130.38,130.34,130.34,19437.0,116.146,116.1638,116.1281,116.1281,19437.0
2019-12-27 13:30:00,130.33,130.34,130.23,130.26,32788.0,116.1192,116.1281,116.0301,116.0569,32788.0
2019-12-27 14:00:00,130.24,130.3,130.24,130.27,34539.0,116.039,116.0925,116.039,116.0658,34539.0
2019-12-27 14:30:00,130.28,130.37,130.28,130.33,29221.0,116.0747,116.1549,116.0747,116.1192,29221.0
2019-12-27 15:00:00,130.33,130.35,130.28,130.29,24097.0,116.1192,116.137,116.0747,116.0836,24097.0
2019-12-27 15:30:00,130.29,130.35,130.07,130.22,103039.0,116.0836,116.137,115.8876,116.0212,103039.0
2019-12-30 09:30:00,130.3,130.37,129.97,130.13,154017.0,116.0925,116.1549,115.7985,115.941,154017.0
2019-12-30 10:00:00,130.14,130.15,129.7,129.75,127364.0,115.9499,115.9589,115.5579,115.6025,127364.0
2019-12-30 10:30:00,129.75,129.85,129.67,129.83,12371.0,115.6025,115.6916,115.5312,115.6737,12371.0
2019-12-30 11:00:00,129.86,129.91,129.74,129.87,15875.0,115.7005,115.745,115.5936,115.7094,15875.0
2019-12-30 11:30:00,129.84,129.94,129.8,129.88,10587.0,115.6827,115.7718,115.647,115.7183,10587.0
2019-12-30 12:00:00,129.9,130.06,129.89,130.05,26700.0,115.7361,115.8787,115.7272,115.8698,26700.0
2019-12-30 12:30:00,130.05,130.09,130.0,130.0,17391.0,115.8698,115.9054,115.8252,115.8252,17391.0
2019-12-30 13:00:00,130.0,130.01,129.9,129.91,52922.0,115.8252,115.8341,115.7361,115.745,52922.0
2019-12-30 13:30:00,129.91,129.94,129.84,129.92,62658.0,115.745,115.7718,115.6827,115.7539,62658.0
2019-12-30 14:00:00,129.92,129.92,129.67,129.7,55348.0,115.7539,115.7539,115.5312,115.5579,55348.0
2019-12-30 14:30:00,129.73,129.74,129.67,129.68,61782.0,115.5846,115.5936,115.5312,115.5401,61782.0
2019-12-30 15:00:00,129.68,129.79,129.65,129.75,65921.0,115.5401,115.6381,115.5134,115.6025,65921.0
2019-12-30 15:30:00,129.76,129.77,129.53,129.69,179620.0,115.6114,115.6203,115.4065,115.549,179620.0
2019-12-31 09:30:00,129.43,129.82,129.38,129.77,94454.0,115.3174,115.6648,115.2728,115.6203,94454.0
2019-12-31 10:00:00,129.77,129.8,129.61,129.63,25566.0,115.6203,115.647,115.4777,115.4956,25566.0
2019-12-31 10:30:00,129.62,129.63,129.44,129.46,42383.0,115.4866,115.4956,115.3263,115.3441,42383.0
2019-12-31 11:00:00,129.49,129.53,129.46,129.5,15309.0,115.3708,115.4065,115.3441,115.3797,15309.0
2019-12-31 11:30:00,129.5,129.65,129.44,129.54,62833.0,115.3797,115.5134,115.3263,115.4154,62833.0
2019-12-31 12:00:00,129.54,129.57,129.45,129.55,23491.0,115.4154,115.4421,115.3352,115.4243,23491.0
2019-12-31 12:30:00,129.54,129.59,129.54,129.56,11357.0,115.4154,115.4599,115.4154,115.4332,11357.0
2019-12-31 13:00:00,129.56,129.61,129.55,129.58,14742.0,115.4332,115.4777,115.4243,115.451,14742.0
2019-12-31 13:30:00,129.59,129.66,129.59,129.65,20381.0,115.4599,115.5223,115.4599,115.5134,20381.0
2019-12-31 14:00:00,129.65,129.7,129.6,129.69,33916.0,115.5134,115.5579,115.4688,115.549,33916.0
2019-12-31 14:30:00,129.69,129.71,129.62,129.65,69011.0,115.549,115.5668,115.4866,115.5134,69011.0
2019-12-31 15:00:00,129.62,129.85,129.62,129.85,40687.0,115.4866,115.6916,115.4866,115.6916,40687.0
2019-12-31 15:30:00,129.85,130.16,129.85,130.07,98167.0,115.6916,115.9678,115.6916,115.8876,98167.0
2020-01-02 09:30:00,130.68,130.78,130.37,130.44,239148.0,116.4311,116.5202,116.1549,116.2172,239148.0
2020-01-02 10:00:00,130.37,130.4,130.02,130.09,131922.0,116.1549,116.1816,115.843,115.9054,131922.0
2020-01-02 10:30:00,130.1,130.21,129.96,130.18,125006.0,115.9143,116.0123,115.7896,115.9856,125006.0
2020-01-02 11:00:00,130.18,130.21,130.08,130.13,100384.0,115.9856,116.0123,115.8965,115.941,100384.0
2020-01-02 11:30:00,130.12,130.12,129.93,130.04,117503.0,115.9321,115.9321,115.7628,115.8608,117503.0
2020-01-02 12:00:00,130.02,130.12,129.98,130.08,76433.0,115.843,115.9321,115.8074,115.8965,76433.0
2020-01-02 12:30:00,130.07,130.14,130.04,130.08,235899.0,115.8876,115.9499,115.8608,115.8965,235899.0
2020-01-02 13:00:00,130.09,130.09,129.95,129.98,29061.0,115.9054,115.9054,115.7807,115.8074,29061.0
2020-01-02 13:30:00,129.98,130.02,129.94,129.98,91799.0,115.8074,115.843,115.7718,115.8074,91799.0
2020-01-02 14:00:00,129.97,130.12,129.96,130.09,338000.0,115.7985,115.9321,115.7896,115.9054,338000.0
2020-01-02 14:30:00,130.08,130.22,130.06,130.18,76531.0,115.8965,116.0212,115.8787,115.9856,76531.0
2020-01-02 15:00:00,130.19,130.24,130.16,130.24,185418.0,115.9945,116.039,115.9678,116.039,185418.0
2020-01-02 15:30:00,130.24,130.57,130.23,130.57,291134.0,116.039,116.3331,116.0301,116.3331,291134.0
2020-01-03 09:30:00,129.33,129.76,129.29,129.74,69619.0,115.2283,115.6114,115.1926,115.5936,69619.0
2020-01-03 10:00:00,129.67,129.72,129.43,129.67,91014.0,115.5312,115.5757,115.3174,115.5312,91014.0
2020-01-03 10:30:00,129.66,129.78,129.54,129.6,25851.0,115.5223,115.6292,115.4154,115.4688,25851.0
2020-01-03 11:00:00,129.61,129.65,129.48,129.63,21134.0,115.4777,115.5134,115.3619,115.4956,21134.0
2020-01-03 11:30:00,129.62,129.86,129.62,129.82,150681.0,115.4866,115.7005,115.4866,115.6648,150681.0
2020-01-03 12:00:00,129.85,129.97,129.82,129.89,41473.0,115.6916,115.7985,115.6648,115.7272,41473.0
2020-01-03 12:30:00,129.87,129.96,129.83,129.86,62793.0,115.7094,115.7896,115.6737,115.7005,62793.0
2020-01-03 13:00:00,129.87,129.96,129.85,129.92,21407.0,115.7094,115.7896,115.6916,115.7539,21407.0
2020-01-03 13:30:00,129.92,129.92,129.51,129.77,47139.0,115.7539,115.7539,115.3886,115.6203,47139.0
2020-01-03 14:00:00,129.77,129.8,129.63,129.74,24629.0,115.6203,115.647,115.4956,115.5936,24629.0
2020-01-03 14:30:00,129.72,129.89,129.69,129.88,130982.0,115.5757,115.7272,115.549,115.7183,130982.0
2020-01-03 15:00:00,129.85,129.99,129.7,129.73,91434.0,115.6916,115.8163,115.5579,115.5846,91434.0
2020-01-03 15:30:00,129.71,129.85,129.59,129.64,107860.0,115.5668,115.6916,115.4599,115.5045,107860.0
2020-01-06 09:30:00,129.0,129.33,128.93,129.18,197928.0,114.9342,115.2283,114.8719,115.0946,197928.0
2020-01-06 10:00:00,129.18,129.32,129.14,129.31,36392.0,115.0946,115.2194,115.059,115.2104,36392.0
2020-01-06 10:30:00,129.34,129.48,129.26,129.35,42763.0,115.2372,115.3619,115.1659,115.2461,42763.0
2020-01-06 11:00:00,129.37,129.46,129.33,129.38,25641.0,115.2639,115.3441,115.2283,115.2728,25641.0
2020-01-06 11:30:00,129.4,129.49,129.4,129.46,40619.0,115.2906,115.3708,115.2906,115.3441,40619.0
2020-01-06 12:00:00,129.43,129.56,129.43,129.5,15387.0,115.3174,115.4332,115.3174,115.3797,15387.0
2020-01-06 12:30:00,129.52,129.61,129.51,129.54,155374.0,115.3975,115.4777,115.3886,115.4154,155374.0
2020-01-06 13:00:00,129.56,129.68,129.56,129.67,261255.0,115.4332,115.5401,115.4332,115.5312,261255.0
2020-01-06 13:30:00,129.67,129.7,129.65,129.66,8536.0,115.5312,115.5579,115.5134,115.5223,8536.0
2020-01-06 14:00:00,129.66,129.82,129.61,129.75,29996.0,115.5223,115.6648,115.4777,115.6025,29996.0
2020-01-06 14:30:00,129.77,129.77,129.71,129.75,17450.0,115.6203,115.6203,115.5668,115.6025,17450.0
2020-01-06 15:00:00,129.76,129.83,129.7,129.76,50501.0,115.6114,115.6737,115.5579,115.6114,50501.0
2020-01-06 15:30:00,129.76,129.91,129.66,129.89,101824.0,115.6114,115.745,115.5223,115.7272,101824.0
2020-01-07 09:30:00,129.52,129.53,129.2,129.24,176705.0,115.3975,115.4065,115.1124,115.1481,176705.0
2020-01-07 10:00:00,129.26,129.39,129.23,129.34,9882.0,115.1659,115.2817,115.1392,115.2372,9882.0
2020-01-07 10:30:00,129.38,129.55,129.29,129.51,43786.0,115.2728,115.4243,115.1926,115.3886,43786.0
2020-01-07 11:00:00,129.47,129.59,129.47,129.5,17406.0,115.353,115.4599,115.353,115.3797,17406.0
2020-01-07 11:30:00,129.5,129.51,129.18,129.2,21623.0,115.3797,115.3886,115.0946,115.1124,21623.0
2020-01-07 12:00:00,129.2,129.23,129.15,129.22,16087.0,115.1124,115.1392,115.0679,115.1303,16087.0
2020-01-07 12:30:00,129.21,129.21,129.14,129.19,17774.0,115.1213,115.1213,115.059,115.1035,17774.0
2020-01-07 13:00:00,129.2,129.28,129.2,129.25,26080.0,115.1124,115.1837,115.1124,115.157,26080.0
2020-01-07 13:30:00,129.24,129.3,129.19,129.29,33632.0,115.1481,115.2015,115.1035,115.1926,33632.0
2020-01-07 14:00:00,129.31,129.34,129.23,129.3,67735.0,115.2104,115.2372,115.1392,115.2015,67735.0
2020-01-07 14:30:00,129.29,129.39,129.29,129.39,70335.0,115.1926,115.2817,115.1926,115.2817,70335.0
2020-01-07 15:00:00,129.39,129.53,129.38,129.5,76250.0,115.2817,115.4065,115.2728,115.3797,76250.0
2020-01-07 15:30:00,129.47,129.49,129.33,129.38,221140.0,115.353,115.3708,115.2283,115.2728,221140.0
2020-01-08 09:30:00,129.38,129.66,129.24,129.64,97335.0,115.2728,115.5223,115.1481,115.5045,97335.0
2020-01-08 10:00:00,129.65,129.73,129.43,129.44,33201.0,115.5134,115.5846,115.3174,115.3263,33201.0
2020-01-08 10:30:00,129.45,129.5,129.34,129.48,39672.0,115.3352,115.3797,115.2372,115.3619,39672.0
2020-01-08 11:00:00,129.48,129.77,129.46,129.71,61282.0,115.3619,115.6203,115.3441,115.5668,61282.0
2020-01-08 11:30:00,129.71,130.13,129.48,130.02,128451.0,115.5668,115.941,115.3619,115.843,128451.0
2020-01-08 12:00:00,130.03,130.07,129.95,130.03,29616.0,115.8519,115.8876,115.7807,115.8519,29616.0
2020-01-08 12:30:00,130.04,130.06,129.95,129.99,36649.0,115.8608,115.8787,115.7807,115.8163,36649.0
2020-01-08 13:00:00,129.98,130.0,129.9,129.96,22406.0,115.8074,115.8252,115.7361,115.7896,22406.0
2020-01-08 13:30:00,129.97,130.02,129.86,129.88,64507.0,115.7985,115.843,115.7005,115.7183,64507.0
2020-01-08 14:00:00,129.88,130.02,129.88,130.0,90252.0,115.7183,115.843,115.7183,115.8252,90252.0
2020-01-08 14:30:00,130.0,130.15,129.97,130.14,35037.0,115.8252,115.9589,115.7985,115.9499,35037.0
2020-01-08 15:00:00,130.15,130.3,130.14,130.28,107919.0,115.9589,116.0925,115.9499,116.0747,107919.0
2020-01-08 15:30:00,130.27,130.28,129.74,129.75,217785.0,116.0658,116.0747,115.5936,115.6025,217785.0
2020-01-09 09:30:00,130.3,130.3,129.91,130.05,76176.0,116.0925,116.0925,115.745,115.8698,76176.0
2020-01-09 10:00:00,130.04,130.09,129.93,130.08,23016.0,115.8608,115.9054,115.7628,115.8965,23016.0
2020-01-09 10:30:00,130.11,130.24,130.06,130.24,21427.0,115.9232,116.039,115.8787,116.039,21427.0
2020-01-09 11:00:00,130.22,130.23,130.03,130.07,39047.0,116.0212,116.0301,115.8519,115.8876,39047.0
2020-01-09 11:30:00,130.08,130.22,130.07,130.21,59268.0,115.8965,116.0212,115.8876,116.0123,59268.0
2020-01-09 12:00:00,130.23,130.25,130.1,130.13,29259.0,116.0301,116.0479,115.9143,115.941,29259.0
2020-01-09 12:30:00,130.12,130.17,130.02,130.15,136162.0,115.9321,115.9767,115.843,115.9589,136162.0
2020-01-09 13:00:00,130.17,130.18,130.02,130.12,39038.0,115.9767,115.9856,115.843,115.9321,39038.0
2020-01-09 13:30:00,130.12,130.18,130.08,130.14,38462.0,115.9321,115.9856,115.8965,115.9499,38462.0
2020-01-09 14:00:00,130.13,130.24,130.12,130.22,21599.0,115.941,116.039,115.9321,116.0212,21599.0
2020-01-09 14:30:00,130.23,130.38,130.23,130.28,51920.0,116.0301,116.1638,116.0301,116.0747,51920.0
2020-01-09 15:00:00,130.28,130.28,130.17,130.2,40338.0,116.0747,116.0747,115.9767,116.0034,40338.0
2020-01-09 15:30:00,130.24,130.34,130.17,130.3,52151.0,116.039,116.1281,115.9767,116.0925,52151.0
2020-01-10 09:30:00,130.49,130.58,130.23,130.44,61722.0,116.2618,116.342,116.0301,116.2172,61722.0
2020-01-10 10:00:00,130.42,130.53,130.39,130.4,65821.0,116.1994,116.2974,116.1727,116.1816,65821.0
2020-01-10 10:30:00,130.37,130.44,130.3,130.41,41973.0,116.1549,116.2172,116.0925,116.1905,41973.0
2020-01-10 11:00:00,130.4,130.41,130.22,130.23,23379.0,116.1816,116.1905,116.0212,116.0301,23379.0
2020-01-10 11:30:00,130.21,130.27,130.07,130.15,33047.0,116.0123,116.0658,115.8876,115.9589,33047.0
2020-01-10 12:00:00,130.12,130.17,129.99,130.17,34907.0,115.9321,115.9767,115.8163,115.9767,34907.0
2020-01-10 12:30:00,130.15,130.25,130.14,130.21,13264.0,115.9589,116.0479,115.9499,116.0123,13264.0
2020-01-10 13:00:00,130.19,130.35,130.19,130.3,14206.0,115.9945,116.137,115.9945,116.0925,14206.0
2020-01-10 13:30:00,130.31,130.36,130.28,130.3,17731.0,116.1014,116.146,116.0747,116.0925,17731.0
2020-01-10 14:00:00,130.3,130.3,130.14,130.17,32985.0,116.0925,116.0925,115.9499,115.9767,32985.0
2020-01-10 14:30:00,130.17,130.17,130.05,130.09,33854.0,115.9767,115.9767,115.8698,115.9054,33854.0
2020-01-10 15:00:00,130.08,130.09,129.9,129.97,47079.0,115.8965,115.9054,115.7361,115.7985,47079.0
2020-01-10 15:30:00,129.91,129.92,129.69,129.85,94574.0,115.745,115.7539,115.549,115.6916,94574.0
2020-01-13 09:30:00,130.05,130.05,129.71,129.98,136050.0,115.8698,115.8698,115.5668,115.8074,136050.0
2020-01-13 10:00:00,129.98,129.98,129.83,129.98,20399.0,115.8074,115.8074,115.6737,115.8074,20399.0
2020-01-13 10:30:00,129.96,130.13,129.9,130.12,24074.0,115.7896,115.941,115.7361,115.9321,24074.0
2020-01-13 11:00:00,130.1,130.24,130.06,130.12,172297.0,115.9143,116.039,115.8787,115.9321,172297.0
2020-01-13 11:30:00,130.12,130.23,130.06,130.23,36376.0,115.9321,116.0301,115.8787,116.0301,36376.0
2020-01-13 12:00:00,130.25,130.31,130.23,130.26,42982.0,116.0479,116.1014,116.0301,116.0569,42982.0
2020-01-13 12:30:00,130.27,130.29,130.15,130.18,13537.0,116.0658,116.0836,115.9589,115.9856,13537.0
2020-01-13 13:00:00,130.17,130.2,130.09,130.09,24108.0,115.9767,116.0034,115.9054,115.9054,24108.0
2020-01-13 13:30:00,130.08,130.12,130.04,130.06,29520.0,115.8965,115.9321,115.8608,115.8787,29520.0
2020-01-13 14:00:00,130.08,130.14,130.03,130.13,18845.0,115.8965,115.9499,115.8519,115.941,18845.0
2020-01-13 14:30:00,130.12,130.2,130.12,130.18,21764.0,115.9321,116.0034,115.9321,115.9856,21764.0
2020-01-13 15:00:00,130.19,130.21,130.12,130.13,40754.0,115.9945,116.0123,115.9321,115.941,40754.0
2020-01-13 15:30:00,130.14,130.32,130.13,130.31,66866.0,115.9499,116.1103,115.941,116.1014,66866.0
2020-01-14 09:30:00,130.18,130.3,130.05,130.21,91184.0,115.9856,116.0925,115.8698,116.0123,91184.0
2020-01-14 10:00:00,130.21,130.29,130.09,130.19,36721.0,116.0123,116.0836,115.9054,115.9945,36721.0
2020-01-14 10:30:00,130.2,130.37,130.2,130.35,31211.0,116.0034,116.1549,116.0034,116.137,31211.0
2020-01-14 11:00:00,130.36,130.5,130.32,130.47,128604.0,116.146,116.2707,116.1103,116.244,128604.0
2020-01-14 11:30:00,130.49,130.5,130.45,130.48,11452.0,116.2618,116.2707,116.2261,116.2529,11452.0
2020-01-14 12:00:00,130.48,130.54,130.46,130.54,20628.0,116.2529,116.3063,116.2351,116.3063,20628.0
2020-01-14 12:30:00,130.54,130.69,130.54,130.67,11357.0,116.3063,116.44,116.3063,116.4222,11357.0
2020-01-14 13:00:00,130.67,130.75,130.66,130.73,16918.0,116.4222,116.4934,116.4132,116.4756,16918.0
2020-01-14 13:30:00,130.74,130.74,130.34,130.48,167572.0,116.4845,116.4845,116.1281,116.2529,167572.0
2020-01-14 14:00:00,130.46,130.47,130.16,130.42,37737.0,116.2351,116.244,115.9678,116.1994,37737.0
2020-01-14 14:30:00,130.43,130.58,130.4,130.43,23671.0,116.2083,116.342,116.1816,116.2083,23671.0
2020-01-14 15:00:00,130.44,130.49,130.26,130.26,37087.0,116.2172,116.2618,116.0569,116.0569,37087.0
2020-01-14 15:30:00,130.28,130.48,130.24,130.46,78725.0,116.0747,116.2529,116.039,116.2351,78725.0
2020-01-15 09:30:00,130.27,130.79,130.27,130.76,102510.0,116.0658,116.5291,116.0658,116.5023,102510.0
2020-01-15 10:00:00,130.77,130.83,130.66,130.73,33901.0,116.5113,116.5647,116.4132,116.4756,33901.0
2020-01-15 10:30:00,130.69,130.87,130.68,130.85,18490.0,116.44,116.6003,116.4311,116.5825,18490.0
2020-01-15 11:00:00,130.86,130.94,130.69,130.84,20793.0,116.5914,116.6627,116.44,116.5736,20793.0
2020-01-15 11:30:00,130.87,131.02,130.84,130.85,56170.0,116.6003,116.734,116.5736,116.5825,56170.0
2020-01-15 12:00:00,130.82,130.85,130.75,130.77,17505.0,116.5558,116.5825,116.4934,116.5113,17505.0
2020-01-15 12:30:00,130.78,130.86,130.58,130.58,18669.0,116.5202,116.5914,116.342,116.342,18669.0
2020-01-15 13:00:00,130.57,130.63,130.51,130.57,36840.0,116.3331,116.3865,116.2796,116.3331,36840.0
2020-01-15 13:30:00,130.6,130.61,130.43,130.48,37025.0,116.3598,116.3687,116.2083,116.2529,37025.0
2020-01-15 14:00:00,130.47,130.76,130.47,130.75,30953.0,116.244,116.5023,116.244,116.4934,30953.0
2020-01-15 14:30:00,130.77,130.77,130.66,130.67,32621.0,116.5113,116.5113,116.4132,116.4222,32621.0
2020-01-15 15:00:00,130.65,130.65,130.34,130.42,59902.0,116.4043,116.4043,116.1281,116.1994,59902.0
2020-01-15 15:30:00,130.41,130.65,130.3,130.63,255376.0,116.1905,116.4043,116.0925,116.3865,255376.0
2020-01-16 09:30:00,131.19,131.36,131.05,131.07,36668.0,116.8855,117.0369,116.7607,116.7785,36668.0
2020-01-16 10:00:00,131.12,131.22,131.06,131.22,35314.0,116.8231,116.9122,116.7696,116.9122,35314.0
2020-01-16 10:30:00,131.24,131.33,131.18,131.25,20885.0,116.93,117.0102,116.8765,116.9389,20885.0
2020-01-16 11:00:00,131.25,131.31,131.21,131.27,31168.0,116.9389,116.9924,116.9033,116.9567,31168.0
2020-01-16 11:30:00,131.27,131.35,131.24,131.3,22543.0,116.9567,117.028,116.93,116.9835,22543.0
2020-01-16 12:00:00,131.3,131.35,131.27,131.28,15094.0,116.9835,117.028,116.9567,116.9656,15094.0
2020-01-16 12:30:00,131.3,131.39,131.3,131.36,10466.0,116.9835,117.0636,116.9835,117.0369,10466.0
2020-01-16 13:00:00,131.37,131.39,131.32,131.35,32951.0,117.0458,117.0636,117.0013,117.028,32951.0
2020-01-16 13:30:00,131.31,131.4,131.31,131.36,12071.0,116.9924,117.0726,116.9924,117.0369,12071.0
2020-01-16 14:00:00,131.34,131.36,131.3,131.31,16370.0,117.0191,117.0369,116.9835,116.9924,16370.0
2020-01-16 14:30:00,131.31,131.32,131.23,131.3,25150.0,116.9924,117.0013,116.9211,116.9835,25150.0
2020-01-16 15:00:00,131.29,131.38,131.29,131.37,54803.0,116.9746,117.0547,116.9746,117.0458,54803.0
2020-01-16 15:30:00,131.36,131.6,131.36,131.57,62844.0,117.0369,117.2508,117.0369,117.224,62844.0
2020-01-17 09:30:00,131.82,131.86,131.69,131.8,64985.0,117.4468,117.4824,117.3309,117.4289,64985.0
2020-01-17 10:00:00,131.79,131.86,131.69,131.85,20623.0,117.42,117.4824,117.3309,117.4735,20623.0
2020-01-17 10:30:00,131.86,131.87,131.68,131.74,24729.0,117.4824,117.4913,117.322,117.3755,24729.0
2020-01-17 11:00:00,131.77,131.82,131.6,131.67,28572.0,117.4022,117.4468,117.2508,117.3131,28572.0
2020-01-17 11:30:00,131.69,131.79,131.68,131.79,14470.0,117.3309,117.42,117.322,117.42,14470.0
2020-01-17 12:00:00,131.78,131.84,131.76,131.83,19537.0,117.4111,117.4646,117.3933,117.4557,19537.0
2020-01-17 12:30:00,131.83,131.83,131.76,131.79,18377.0,117.4557,117.4557,117.3933,117.42,18377.0
2020-01-17 13:00:00,131.78,131.84,131.74,131.74,27052.0,117.4111,117.4646,117.3755,117.3755,27052.0
2020-01-17 13:30:00,131.76,131.78,131.73,131.73,16525.0,117.3933,117.4111,117.3666,117.3666,16525.0
2020-01-17 14:00:00,131.75,131.77,131.69,131.72,25075.0,117.3844,117.4022,117.3309,117.3577,25075.0
2020-01-17 14:30:00,131.71,131.76,131.67,131.76,76180.0,117.3488,117.3933,117.3131,117.3933,76180.0
2020-01-17 15:00:00,131.77,131.78,131.6,131.68,37158.0,117.4022,117.4111,117.2508,117.322,37158.0
2020-01-17 15:30:00,131.73,131.83,131.66,131.78,117450.0,117.3666,117.4557,117.3042,117.4111,117450.0
2020-01-21 09:30:00,131.32,131.54,131.28,131.29,143992.0,117.0013,117.1973,116.9656,116.9746,143992.0
2020-01-21 10:00:00,131.28,131.4,131.12,131.28,53506.0,116.9656,117.0726,116.8231,116.9656,53506.0
2020-01-21 10:30:00,131.28,131.31,131.2,131.22,53037.0,116.9656,116.9924,116.8944,116.9122,53037.0
2020-01-21 11:00:00,131.22,131.39,131.2,131.38,51341.0,116.9122,117.0636,116.8944,117.0547,51341.0
2020-01-21 11:30:00,131.38,131.59,131.35,131.56,33872.0,117.0547,117.2418,117.028,117.2151,33872.0
2020-01-21 12:00:00,131.57,131.59,131.52,131.56,18613.0,117.224,117.2418,117.1795,117.2151,18613.0
2020-01-21 12:30:00,131.56,131.66,131.56,131.6,33314.0,117.2151,117.3042,117.2151,117.2508,33314.0
2020-01-21 13:00:00,131.6,131.61,131.37,131.42,22440.0,117.2508,117.2597,117.0458,117.0904,22440.0
2020-01-21 13:30:00,131.35,131.38,131.25,131.25,158579.0,117.028,117.0547,116.9389,116.9389,158579.0
2020-01-21 14:00:00,131.24,131.42,131.22,131.34,30553.0,116.93,117.0904,116.9122,117.0191,30553.0
2020-01-21 14:30:00,131.33,131.41,131.27,131.41,24482.0,117.0102,117.0815,116.9567,117.0815,24482.0
2020-01-21 15:00:00,131.42,131.5,131.36,131.39,30861.0,117.0904,117.1617,117.0369,117.0636,30861.0
2020-01-21 15:30:00,131.38,131.42,131.15,131.26,51297.0,117.0547,117.0904,116.8498,116.9478,51297.0
2020-01-22 09:30:00,131.56,131.76,131.46,131.65,69915.0,117.2151,117.3933,117.126,117.2953,69915.0
2020-01-22 10:00:00,131.64,131.68,131.5,131.64,66327.0,117.2864,117.322,117.1617,117.2864,66327.0
2020-01-22 10:30:00,131.64,131.74,131.53,131.53,28601.0,117.2864,117.3755,117.1884,117.1884,28601.0
2020-01-22 11:00:00,131.5,131.51,131.35,131.41,18349.0,117.1617,117.1706,117.028,117.0815,18349.0
2020-01-22 11:30:00,131.41,131.5,131.41,131.44,18220.0,117.0815,117.1617,117.0815,117.1082,18220.0
2020-01-22 12:00:00,131.45,131.46,131.29,131.33,18333.0,117.1171,117.126,116.9746,117.0102,18333.0
2020-01-22 12:30:00,131.33,131.45,131.32,131.44,21519.0,117.0102,117.1171,117.0013,117.1082,21519.0
2020-01-22 13:00:00,131.43,131.5,131.42,131.49,20588.0,117.0993,117.1617,117.0904,117.1527,20588.0
2020-01-22 13:30:00,131.5,131.55,131.45,131.46,11584.0,117.1617,117.2062,117.1171,117.126,11584.0
2020-01-22 14:00:00,131.46,131.53,131.45,131.47,21174.0,117.126,117.1884,117.1171,117.1349,21174.0
2020-01-22 14:30:00,131.46,131.48,131.4,131.44,15756.0,117.126,117.1438,117.0726,117.1082,15756.0
2020-01-22 15:00:00,131.43,131.43,131.21,131.28,32742.0,117.0993,117.0993,116.9033,116.9656,32742.0
2020-01-22 15:30:00,131.27,131.41,131.24,131.31,73646.0,116.9567,117.0815,116.93,116.9924,73646.0
2020-01-23 09:30:00,130.94,130.94,130.26,130.61,116148.0,116.6627,116.6627,116.0569,116.3687,116148.0
2020-01-23 10:00:00,130.59,130.72,130.56,130.66,55295.0,116.3509,116.4667,116.3241,116.4132,55295.0
2020-01-23 10:30:00,130.7,130.82,130.64,130.65,37972.0,116.4489,116.5558,116.3954,116.4043,37972.0
2020-01-23 11:00:00,130.69,130.71,130.39,130.42,12983.0,116.44,116.4578,116.1727,116.1994,12983.0
2020-01-23 11:30:00,130.44,130.61,130.44,130.61,13564.0,116.2172,116.3687,116.2172,116.3687,13564.0
2020-01-23 12:00:00,130.61,130.79,130.57,130.77,6747.0,116.3687,116.5291,116.3331,116.5113,6747.0
2020-01-23 12:30:00,130.77,130.8,130.7,130.73,24572.0,116.5113,116.538,116.4489,116.4756,24572.0
2020-01-23 13:00:00,130.71,130.97,130.71,130.87,44660.0,116.4578,116.6894,116.4578,116.6003,44660.0
2020-01-23 13:30:00,130.87,131.12,130.86,131.12,30818.0,116.6003,116.8231,116.5914,116.8231,30818.0
2020-01-23 14:00:00,131.12,131.29,131.1,131.25,39506.0,116.8231,116.9746,116.8053,116.9389,39506.0
2020-01-23 14:30:00,131.26,131.33,131.24,131.32,11313.0,116.9478,117.0102,116.93,117.0013,11313.0
2020-01-23 15:00:00,131.33,131.37,131.23,131.33,41711.0,117.0102,117.0458,116.9211,117.0102,41711.0
2020-01-23 15:30:00,131.3,131.4,131.21,131.31,91315.0,116.9835,117.0726,116.9033,116.9924,91315.0
2020-01-24 09:30:00,131.41,131.41,131.0,131.17,115482.0,117.0815,117.0815,116.7162,116.8676,115482.0
2020-01-24 10:00:00,131.13,131.14,130.71,130.71,29366.0,116.832,116.8409,116.4578,116.4578,29366.0
2020-01-24 10:30:00,130.67,130.75,130.58,130.72,35006.0,116.4222,116.4934,116.342,116.4667,35006.0
2020-01-24 11:00:00,130.71,130.87,130.41,130.5,52374.0,116.4578,116.6003,116.1905,116.2707,52374.0
2020-01-24 11:30:00,130.49,130.55,130.25,130.26,28414.0,116.2618,116.3152,116.0479,116.0569,28414.0
2020-01-24 12:00:00,130.24,130.28,129.87,130.01,106786.0,116.039,116.0747,115.7094,115.8341,106786.0
2020-01-24 12:30:00,130.04,130.3,130.02,130.25,70299.0,115.8608,116.0925,115.843,116.0479,70299.0
2020-01-24 13:00:00,130.25,130.25,129.96,129.96,66943.0,116.0479,116.0479,115.7896,115.7896,66943.0
2020-01-24 13:30:00,129.95,129.95,129.69,129.8,58009.0,115.7807,115.7807,115.549,115.647,58009.0
2020-01-24 14:00:00,129.79,129.8,129.47,129.5,82988.0,115.6381,115.647,115.353,115.3797,82988.0
2020-01-24 14:30:00,129.54,129.89,129.46,129.88,100886.0,115.4154,115.7272,115.3441,115.7183,100886.0
2020-01-24 15:00:00,129.89,130.14,129.85,130.05,74603.0,115.7272,115.9499,115.6916,115.8698,74603.0
2020-01-24 15:30:00,130.04,130.09,129.65,130.06,67052.0,115.8608,115.9054,115.5134,115.8787,67052.0
2020-01-27 09:30:00,128.16,128.65,128.01,128.6,314392.0,114.1858,114.6224,114.0522,114.5779,314392.0
2020-01-27 10:00:00,128.59,128.62,128.22,128.6,87789.0,114.569,114.5957,114.2393,114.5779,87789.0
2020-01-27 10:30:00,128.62,128.63,128.22,128.38,46205.0,114.5957,114.6046,114.2393,114.3818,46205.0
2020-01-27 11:00:00,128.36,128.49,128.2,128.37,54084.0,114.364,114.4799,114.2215,114.3729,54084.0
2020-01-27 11:30:00,128.37,128.57,128.26,128.51,84801.0,114.3729,114.5511,114.2749,114.4977,84801.0
2020-01-27 12:00:00,128.48,128.77,128.47,128.62,37796.0,114.4709,114.7293,114.462,114.5957,37796.0
2020-01-27 12:30:00,128.68,128.77,128.57,128.63,23710.0,114.6491,114.7293,114.5511,114.6046,23710.0
2020-01-27 13:00:00,128.62,128.77,128.58,128.72,42179.0,114.5957,114.7293,114.56,114.6848,42179.0
2020-01-27 13:30:00,128.71,128.79,128.57,128.59,29837.0,114.6759,114.7471,114.5511,114.569,29837.0
2020-01-27 14:00:00,128.62,128.71,128.47,128.71,58499.0,114.5957,114.6759,114.462,114.6759,58499.0
2020-01-27 14:30:00,128.73,128.73,128.42,128.53,56997.0,114.6937,114.6937,114.4175,114.5155,56997.0
2020-01-27 15:00:00,128.5,128.64,128.38,128.57,122034.0,114.4888,114.6135,114.3818,114.5511,122034.0
2020-01-27 15:30:00,128.52,128.52,128.22,128.24,112918.0,114.5066,114.5066,114.2393,114.2571,112918.0
2020-01-28 09:30:00,128.62,128.91,128.54,128.76,73195.0,114.5957,114.8541,114.5244,114.7204,73195.0
2020-01-28 10:00:00,128.8,129.37,128.8,129.32,45685.0,114.7561,115.2639,114.7561,115.2194,45685.0
2020-01-28 10:30:00,129.24,129.42,129.21,129.31,22749.0,115.1481,115.3085,115.1213,115.2104,22749.0
2020-01-28 11:00:00,129.33,129.34,129.15,129.3,44687.0,115.2283,115.2372,115.0679,115.2015,44687.0
2020-01-28 11:30:00,129.28,129.34,129.16,129.33,32230.0,115.1837,115.2372,115.0768,115.2283,32230.0
2020-01-28 12:00:00,129.34,129.42,129.27,129.39,26980.0,115.2372,115.3085,115.1748,115.2817,26980.0
2020-01-28 12:30:00,129.4,129.4,129.24,129.3,32137.0,115.2906,115.2906,115.1481,115.2015,32137.0
2020-01-28 13:00:00,129.29,129.29,129.13,129.17,20253.0,115.1926,115.1926,115.0501,115.0857,20253.0
2020-01-28 13:30:00,129.18,129.23,129.09,129.23,27559.0,115.0946,115.1392,115.0144,115.1392,27559.0
2020-01-28 14:00:00,129.28,129.39,129.24,129.33,9437.0,115.1837,115.2817,115.1481,115.2283,9437.0
2020-01-28 14:30:00,129.32,129.51,129.31,129.31,44128.0,115.2194,115.3886,115.2104,115.2104,44128.0
2020-01-28 15:00:00,129.31,129.39,129.2,129.38,28665.0,115.2104,115.2817,115.1124,115.2728,28665.0
2020-01-28 15:30:00,129.4,129.4,129.04,129.05,69107.0,115.2906,115.2906,114.9699,114.9788,69107.0
2020-01-29 09:30:00,129.43,129.52,129.08,129.1,60358.0,115.3174,115.3975,115.0055,115.0233,60358.0
2020-01-29 10:00:00,129.07,129.14,128.83,129.12,41538.0,114.9966,115.059,114.7828,115.0412,41538.0
2020-01-29 10:30:00,129.12,129.35,129.04,129.3,25685.0,115.0412,115.2461,114.9699,115.2015,25685.0
2020-01-29 11:00:00,129.31,129.35,129.19,129.31,35448.0,115.2104,115.2461,115.1035,115.2104,35448.0
2020-01-29 11:30:00,129.31,129.32,129.16,129.21,8460.0,115.2104,115.2194,115.0768,115.1213,8460.0
2020-01-29 12:00:00,129.18,129.21,129.14,129.18,7288.0,115.0946,115.1213,115.059,115.0946,7288.0
2020-01-29 12:30:00,129.16,129.16,129.06,129.07,15760.0,115.0768,115.0768,114.9877,114.9966,15760.0
2020-01-29 13:00:00,129.09,129.16,129.05,129.16,9794.0,115.0144,115.0768,114.9788,115.0768,9794.0
2020-01-29 13:30:00,129.16,129.21,129.09,129.13,13471.0,115.0768,115.1213,115.0144,115.0501,13471.0
2020-01-29 14:00:00,129.14,129.29,129.06,129.11,25970.0,115.059,115.1926,114.9877,115.0323,25970.0
2020-01-29 14:30:00,129.11,129.13,128.9,128.91,46876.0,115.0323,115.0501,114.8451,114.8541,46876.0
2020-01-29 15:00:00,128.9,128.91,128.51,128.76,52531.0,114.8451,114.8541,114.4977,114.7204,52531.0
2020-01-29 15:30:00,128.72,128.83,128.46,128.47,164154.0,114.6848,114.7828,114.4531,114.462,164154.0
2020-01-30 09:30:00,127.57,128.09,127.45,127.84,70704.0,113.6602,114.1235,113.5533,113.9007,70704.0
2020-01-30 10:00:00,127.86,128.05,127.76,127.88,53164.0,113.9185,114.0878,113.8295,113.9364,53164.0
2020-01-30 10:30:00,127.8,127.88,127.23,127.35,53939.0,113.8651,113.9364,113.3572,113.4642,53939.0
2020-01-30 11:00:00,127.33,127.86,127.33,127.81,48330.0,113.4463,113.9185,113.4463,113.874,48330.0
2020-01-30 11:30:00,127.81,128.06,127.7,127.88,52234.0,113.874,114.0967,113.776,113.9364,52234.0
2020-01-30 12:00:00,127.89,127.94,127.63,127.64,54774.0,113.9453,113.9898,113.7136,113.7225,54774.0
2020-01-30 12:30:00,127.66,127.7,127.39,127.53,104938.0,113.7404,113.776,113.4998,113.6245,104938.0
2020-01-30 13:00:00,127.53,127.64,127.47,127.59,16072.0,113.6245,113.7225,113.5711,113.678,16072.0
2020-01-30 13:30:00,127.6,127.73,127.54,127.63,21362.0,113.6869,113.8027,113.6334,113.7136,21362.0
2020-01-30 14:00:00,127.64,127.87,127.61,127.83,41780.0,113.7225,113.9275,113.6958,113.8918,41780.0
2020-01-30 14:30:00,127.82,128.22,127.7,128.11,170654.0,113.8829,114.2393,113.776,114.1413,170654.0
2020-01-30 15:00:00,128.19,128.49,128.14,128.42,151526.0,114.2126,114.4799,114.168,114.4175,151526.0
2020-01-30 15:30:00,128.41,129.04,128.39,128.96,102919.0,114.4086,114.9699,114.3908,114.8986,102919.0
2020-01-31 09:30:00,128.27,128.37,127.85,128.01,84277.0,114.2838,114.3729,113.9096,114.0522,84277.0
2020-01-31 10:00:00,127.99,127.99,127.6,127.6,33309.0,114.0344,114.0344,113.6869,113.6869,33309.0
2020-01-31 10:30:00,127.56,127.65,127.24,127.31,57830.0,113.6513,113.7314,113.3662,113.4285,57830.0
2020-01-31 11:00:00,127.34,127.4,126.92,126.98,173302.0,113.4552,113.5087,113.081,113.1345,173302.0
2020-01-31 11:30:00,126.99,127.36,126.88,127.35,70466.0,113.1434,113.4731,113.0454,113.4642,70466.0
2020-01-31 12:00:00,127.36,127.37,127.03,127.13,35739.0,113.4731,113.482,113.179,113.2681,35739.0
2020-01-31 12:30:00,127.09,127.09,126.56,126.79,138175.0,113.2325,113.2325,112.7603,112.9652,138175.0
2020-01-31 13:00:00,126.76,126.95,126.57,126.7,96782.0,112.9385,113.1078,112.7692,112.885,96782.0
2020-01-31 13:30:00,126.65,126.73,126.46,126.72,97557.0,112.8405,112.9118,112.6712,112.9029,97557.0
2020-01-31 14:00:00,126.73,126.91,126.64,126.7,147629.0,112.9118,113.0721,112.8316,112.885,147629.0
2020-01-31 14:30:00,126.74,127.0,126.69,126.77,94331.0,112.9207,113.1523,112.8761,112.9474,94331.0
2020-01-31 15:00:00,126.78,126.85,126.46,126.46,75515.0,112.9563,113.0187,112.6712,112.6712,75515.0
2020-01-31 15:30:00,126.45,126.78,126.21,126.63,331120.0,112.6623,112.9563,112.4485,112.8227,331120.0
2020-02-03 09:30:00,127.34,127.81,127.22,127.73,157427.0,113.4552,113.874,113.3483,113.8027,157427.0
2020-02-03 10:00:00,127.85,128.09,127.73,128.09,111507.0,113.9096,114.1235,113.8027,114.1235,111507.0
2020-02-03 10:30:00,128.08,128.08,127.57,127.67,75701.0,114.1146,114.1146,113.6602,113.7493,75701.0
2020-02-03 11:00:00,127.67,127.74,127.34,127.34,57523.0,113.7493,113.8116,113.4552,113.4552,57523.0
2020-02-03 11:30:00,127.35,127.38,126.94,127.15,77147.0,113.4642,113.4909,113.0989,113.286,77147.0
2020-02-03 12:00:00,127.17,127.37,127.07,127.33,27241.0,113.3038,113.482,113.2147,113.4463,27241.0
2020-02-03 12:30:00,127.31,127.47,127.22,127.46,49478.0,113.4285,113.5711,113.3483,113.5622,49478.0
2020-02-03 13:00:00,127.47,127.48,127.18,127.24,72055.0,113.5711,113.58,113.3127,113.3662,72055.0
2020-02-03 13:30:00,127.25,127.4,127.2,127.36,72074.0,113.3751,113.5087,113.3305,113.4731,72074.0
2020-02-03 14:00:00,127.35,127.35,127.12,127.19,68761.0,113.4642,113.4642,113.2592,113.3216,68761.0
2020-02-03 14:30:00,127.19,127.36,127.06,127.29,35116.0,113.3216,113.4731,113.2058,113.4107,35116.0
2020-02-03 15:00:00,127.3,127.43,127.25,127.42,89040.0,113.4196,113.5354,113.3751,113.5265,89040.0
2020-02-03 15:30:00,127.44,127.44,127.01,127.06,183319.0,113.5443,113.5443,113.1612,113.2058,183319.0
2020-02-04 09:30:00,128.51,129.04,128.51,128.98,123890.0,114.4977,114.9699,114.4977,114.9164,123890.0
2020-02-04 10:00:00,129.0,129.05,128.8,129.05,40005.0,114.9342,114.9788,114.7561,114.9788,40005.0
2020-02-04 10:30:00,129.08,129.13,128.92,128.94,24986.0,115.0055,115.0501,114.863,114.8808,24986.0
2020-02-04 11:00:00,128.94,129.06,128.84,129.0,55830.0,114.8808,114.9877,114.7917,114.9342,55830.0
2020-02-04 11:30:00,129.01,129.14,128.97,129.01,42420.0,114.9432,115.059,114.9075,114.9432,42420.0
2020-02-04 12:00:00,129.0,129.13,128.96,129.09,37056.0,114.9342,115.0501,114.8986,115.0144,37056.0
2020-02-04 12:30:00,129.13,129.14,129.0,129.04,22123.0,115.0501,115.059,114.9342,114.9699,22123.0
2020-02-04 13:00:00,129.07,129.1,128.87,128.93,23223.0,114.9966,115.0233,114.8184,114.8719,23223.0
2020-02-04 13:30:00,128.92,129.03,128.9,129.03,39159.0,114.863,114.961,114.8451,114.961,39159.0
2020-02-04 14:00:00,129.02,129.09,128.95,128.97,42339.0,114.9521,115.0144,114.8897,114.9075,42339.0
2020-02-04 14:30:00,128.96,129.12,128.94,128.97,37008.0,114.8986,115.0412,114.8808,114.9075,37008.0
2020-02-04 15:00:00,128.96,129.03,128.87,128.99,44729.0,114.8986,114.961,114.8184,114.9253,44729.0
2020-02-04 15:30:00,128.99,129.0,128.5,128.6,109368.0,114.9253,114.9342,114.4888,114.5779,109368.0
2020-02-05 09:30:00,129.68,130.24,129.68,130.12,104519.0,115.5401,116.039,115.5401,115.9321,104519.0
2020-02-05 10:00:00,130.12,130.3,129.86,129.97,82941.0,115.9321,116.0925,115.7005,115.7985,82941.0
2020-02-05 10:30:00,129.97,130.39,129.92,130.39,120371.0,115.7985,116.1727,115.7539,116.1727,120371.0
2020-02-05 11:00:00,130.34,130.5,130.24,130.5,50820.0,116.1281,116.2707,116.039,116.2707,50820.0
2020-02-05 11:30:00,130.48,130.59,130.33,130.58,76400.0,116.2529,116.3509,116.1192,116.342,76400.0
2020-02-05 12:00:00,130.57,130.65,130.55,130.56,23928.0,116.3331,116.4043,116.3152,116.3241,23928.0
2020-02-05 12:30:00,130.57,130.68,130.54,130.58,23812.0,116.3331,116.4311,116.3063,116.342,23812.0
2020-02-05 13:00:00,130.58,130.69,130.52,130.66,69158.0,116.342,116.44,116.2885,116.4132,69158.0
2020-02-05 13:30:00,130.66,130.85,130.63,130.79,29307.0,116.4132,116.5825,116.3865,116.5291,29307.0
2020-02-05 14:00:00,130.79,130.81,130.65,130.8,27915.0,116.5291,116.5469,116.4043,116.538,27915.0
2020-02-05 14:30:00,130.78,130.84,130.72,130.81,31039.0,116.5202,116.5736,116.4667,116.5469,31039.0
2020-02-05 15:00:00,130.81,131.0,130.78,130.92,92891.0,116.5469,116.7162,116.5202,116.6449,92891.0
2020-02-05 15:30:00,130.92,130.93,130.71,130.92,155845.0,116.6449,116.6538,116.4578,116.6449,155845.0
2020-02-06 09:30:00,131.46,131.46,130.77,131.09,85018.0,117.126,117.126,116.5113,116.7964,85018.0
2020-02-06 10:00:00,131.12,131.26,130.85,131.01,42301.0,116.8231,116.9478,116.5825,116.7251,42301.0
2020-02-06 10:30:00,131.01,131.18,130.95,131.04,22265.0,116.7251,116.8765,116.6716,116.7518,22265.0
2020-02-06 11:00:00,131.03,131.17,130.99,131.12,16556.0,116.7429,116.8676,116.7073,116.8231,16556.0
2020-02-06 11:30:00,131.13,131.15,130.95,130.96,10057.0,116.832,116.8498,116.6716,116.6805,10057.0
2020-02-06 12:00:00,130.95,131.12,130.94,131.12,25615.0,116.6716,116.8231,116.6627,116.8231,25615.0
2020-02-06 12:30:00,131.17,131.17,131.05,131.09,9163.0,116.8676,116.8676,116.7607,116.7964,9163.0
2020-02-06 13:00:00,131.1,131.14,130.98,131.0,21580.0,116.8053,116.8409,116.6984,116.7162,21580.0
2020-02-06 13:30:00,130.97,131.0,130.86,131.0,17129.0,116.6894,116.7162,116.5914,116.7162,17129.0
2020-02-06 14:00:00,130.99,131.08,130.93,131.06,22637.0,116.7073,116.7874,116.6538,116.7696,22637.0
2020-02-06 14:30:00,131.08,131.13,131.02,131.02,46848.0,116.7874,116.832,116.734,116.734,46848.0
2020-02-06 15:00:00,131.02,131.06,130.88,130.91,43428.0,116.734,116.7696,116.6093,116.636,43428.0
2020-02-06 15:30:00,130.92,131.06,130.91,130.97,45897.0,116.6449,116.7696,116.636,116.6894,45897.0
2020-02-07 09:30:00,130.58,130.67,130.31,130.35,80448.0,116.342,116.4222,116.1014,116.137,80448.0
2020-02-07 10:00:00,130.32,130.56,130.21,130.53,16023.0,116.1103,116.3241,116.0123,116.2974,16023.0
2020-02-07 10:30:00,130.53,130.56,130.37,130.39,16163.0,116.2974,116.3241,116.1549,116.1727,16163.0
2020-02-07 11:00:00,130.38,130.58,130.3,130.53,19439.0,116.1638,116.342,116.0925,116.2974,19439.0
2020-02-07 11:30:00,130.5,130.62,130.32,130.43,48390.0,116.2707,116.3776,116.1103,116.2083,48390.0
2020-02-07 12:00:00,130.42,130.57,130.39,130.5,14678.0,116.1994,116.3331,116.1727,116.2707,14678.0
2020-02-07 12:30:00,130.53,130.54,130.4,130.44,11820.0,116.2974,116.3063,116.1816,116.2172,11820.0
2020-02-07 13:00:00,130.42,130.45,130.38,130.44,8846.0,116.1994,116.2261,116.1638,116.2172,8846.0
2020-02-07 13:30:00,130.47,130.52,130.22,130.22,86307.0,116.244,116.2885,116.0212,116.0212,86307.0
2020-02-07 14:00:00,130.22,130.22,130.01,130.17,33192.0,116.0212,116.0212,115.8341,115.9767,33192.0
2020-02-07 14:30:00,130.18,130.29,130.15,130.28,50493.0,115.9856,116.0836,115.9589,116.0747,50493.0
2020-02-07 15:00:00,130.29,130.33,130.22,130.31,24509.0,116.0836,116.1192,116.0212,116.1014,24509.0
2020-02-07 15:30:00,130.34,130.41,130.09,130.22,48005.0,116.1281,116.1905,115.9054,116.0212,48005.0
2020-02-10 09:30:00,129.9,130.18,129.9,130.18,61342.0,115.7361,115.9856,115.7361,115.9856,61342.0
2020-02-10 10:00:00,130.22,130.41,130.22,130.39,29684.0,116.0212,116.1905,116.0212,116.1727,29684.0
2020-02-10 10:30:00,130.39,130.46,130.36,130.37,26870.0,116.1727,116.2351,116.146,116.1549,26870.0
2020-02-10 11:00:00,130.39,130.4,130.25,130.29,24683.0,116.1727,116.1816,116.0479,116.0836,24683.0
2020-02-10 11:30:00,130.31,130.33,130.2,130.22,8591.0,116.1014,116.1192,116.0034,116.0212,8591.0
2020-02-10 12:00:00,130.18,130.18,130.08,130.15,23849.0,115.9856,115.9856,115.8965,115.9589,23849.0
2020-02-10 12:30:00,130.16,130.17,130.05,130.09,41932.0,115.9678,115.9767,115.8698,115.9054,41932.0
2020-02-10 13:00:00,130.11,130.14,130.07,130.13,19094.0,115.9232,115.9499,115.8876,115.941,19094.0
2020-02-10 13:30:00,130.1,130.15,130.07,130.13,12683.0,115.9143,115.9589,115.8876,115.941,12683.0
2020-02-10 14:00:00,130.12,130.18,130.06,130.17,20567.0,115.9321,115.9856,115.8787,115.9767,20567.0
2020-02-10 14:30:00,130.18,130.32,130.17,130.32,23031.0,115.9856,116.1103,115.9767,116.1103,23031.0
2020-02-10 15:00:00,130.31,130.45,130.31,130.41,47459.0,116.1014,116.2261,116.1014,116.1905,47459.0
2020-02-10 15:30:00,130.43,130.6,130.36,130.58,164681.0,116.2083,116.3598,116.146,116.342,164681.0
2020-02-11 09:30:00,131.08,131.33,131.0,131.25,101232.0,116.7874,117.0102,116.7162,116.9389,101232.0
2020-02-11 10:00:00,131.29,131.55,131.29,131.49,55739.0,116.9746,117.2062,116.9746,117.1527,55739.0
2020-02-11 10:30:00,131.49,131.51,131.21,131.22,37723.0,117.1527,117.1706,116.9033,116.9122,37723.0
2020-02-11 11:00:00,131.24,131.27,131.06,131.08,14608.0,116.93,116.9567,116.7696,116.7874,14608.0
2020-02-11 11:30:00,131.05,131.21,130.95,131.14,13200.0,116.7607,116.9033,116.6716,116.8409,13200.0
2020-02-11 12:00:00,131.15,131.26,131.12,131.22,11592.0,116.8498,116.9478,116.8231,116.9122,11592.0
2020-02-11 12:30:00,131.23,131.26,131.14,131.23,18477.0,116.9211,116.9478,116.8409,116.9211,18477.0
2020-02-11 13:00:00,131.22,131.25,131.15,131.17,22499.0,116.9122,116.9389,116.8498,116.8676,22499.0
2020-02-11 13:30:00,131.19,131.24,131.11,131.22,52527.0,116.8855,116.93,116.8142,116.9122,52527.0
2020-02-11 14:00:00,131.22,131.23,131.1,131.18,43681.0,116.9122,116.9211,116.8053,116.8765,43681.0
2020-02-11 14:30:00,131.21,131.31,131.17,131.18,12584.0,116.9033,116.9924,116.8676,116.8765,12584.0
2020-02-11 15:00:00,131.18,131.22,130.99,131.16,41747.0,116.8765,116.9122,116.7073,116.8587,41747.0
2020-02-11 15:30:00,131.18,131.26,131.05,131.16,53843.0,116.8765,116.9478,116.7607,116.8587,53843.0
2020-02-12 09:30:00,131.79,132.04,131.74,132.04,39606.0,117.42,117.6428,117.3755,117.6428,39606.0
2020-02-12 10:00:00,132.06,132.1,131.87,131.99,13679.0,117.6606,117.6962,117.4913,117.5982,13679.0
2020-02-12 10:30:00,131.95,132.04,131.79,131.81,26796.0,117.5626,117.6428,117.42,117.4379,26796.0
2020-02-12 11:00:00,131.84,131.87,131.69,131.78,29003.0,117.4646,117.4913,117.3309,117.4111,29003.0
2020-02-12 11:30:00,131.79,131.81,131.64,131.66,32471.0,117.42,117.4379,117.2864,117.3042,32471.0
2020-02-12 12:00:00,131.69,131.7,131.59,131.65,12954.0,117.3309,117.3398,117.2418,117.2953,12954.0
2020-02-12 12:30:00,131.64,131.72,131.6,131.63,9064.0,117.2864,117.3577,117.2508,117.2775,9064.0
2020-02-12 13:00:00,131.63,131.63,131.49,131.57,13469.0,117.2775,117.2775,117.1527,117.224,13469.0
2020-02-12 13:30:00,131.56,131.7,131.56,131.7,14057.0,117.2151,117.3398,117.2151,117.3398,14057.0
2020-02-12 14:00:00,131.7,131.8,131.7,131.75,30799.0,117.3398,117.4289,117.3398,117.3844,30799.0
2020-02-12 14:30:00,131.74,131.85,131.74,131.8,12636.0,117.3755,117.4735,117.3755,117.4289,12636.0
2020-02-12 15:00:00,131.8,131.87,131.72,131.83,21874.0,117.4289,117.4913,117.3577,117.4557,21874.0
2020-02-12 15:30:00,131.82,131.92,131.78,131.8,77853.0,117.4468,117.5359,117.4111,117.4289,77853.0
2020-02-13 09:30:00,131.25,131.5,131.12,131.2,68398.0,116.9389,117.1617,116.8231,116.8944,68398.0
2020-02-13 10:00:00,131.17,131.34,130.98,131.28,27709.0,116.8676,117.0191,116.6984,116.9656,27709.0
2020-02-13 10:30:00,131.29,131.48,131.15,131.48,15667.0,116.9746,117.1438,116.8498,117.1438,15667.0
2020-02-13 11:00:00,131.46,131.58,131.43,131.57,23187.0,117.126,117.2329,117.0993,117.224,23187.0
2020-02-13 11:30:00,131.55,131.62,131.49,131.57,16360.0,117.2062,117.2686,117.1527,117.224,16360.0
2020-02-13 12:00:00,131.57,131.74,131.57,131.71,16778.0,117.224,117.3755,117.224,117.3488,16778.0
2020-02-13 12:30:00,131.74,131.77,131.65,131.68,11328.0,117.3755,117.4022,117.2953,117.322,11328.0
2020-02-13 13:00:00,131.67,131.69,131.57,131.69,12148.0,117.3131,117.3309,117.224,117.3309,12148.0
2020-02-13 13:30:00,131.69,131.79,131.67,131.73,10504.0,117.3309,117.42,117.3131,117.3666,10504.0
2020-02-13 14:00:00,131.72,131.82,131.72,131.76,27363.0,117.3577,117.4468,117.3577,117.3933,27363.0
2020-02-13 14:30:00,131.74,131.86,131.7,131.82,10856.0,117.3755,117.4824,117.3398,117.4468,10856.0
2020-02-13 15:00:00,131.76,131.77,131.64,131.73,21313.0,117.3933,117.4022,117.2864,117.3666,21313.0
2020-02-13 15:30:00,131.69,131.7,131.5,131.55,115214.0,117.3309,117.3398,117.1617,117.2062,115214.0
2020-02-14 09:30:00,131.73,131.78,131.39,131.42,32243.0,117.3666,117.4111,117.0636,117.0904,32243.0
2020-02-14 10:00:00,131.45,131.51,131.32,131.43,9934.0,117.1171,117.1706,117.0013,117.0993,9934.0
2020-02-14 10:30:00,131.39,131.45,131.34,131.43,14055.0,117.0636,117.1171,117.0191,117.0993,14055.0
2020-02-14 11:00:00,131.39,131.5,131.34,131.48,19515.0,117.0636,117.1617,117.0191,117.1438,19515.0
2020-02-14 11:30:00,131.47,131.49,131.37,131.39,10337.0,117.1349,117.1527,117.0458,117.0636,10337.0
2020-02-14 12:00:00,131.4,131.4,131.25,131.28,24924.0,117.0726,117.0726,116.9389,116.9656,24924.0
2020-02-14 12:30:00,131.29,131.32,131.21,131.25,10193.0,116.9746,117.0013,116.9033,116.9389,10193.0
2020-02-14 13:00:00,131.24,131.28,131.1,131.19,19703.0,116.93,116.9656,116.8053,116.8855,19703.0
2020-02-14 13:30:00,131.14,131.22,131.1,131.14,17656.0,116.8409,116.9122,116.8053,116.8409,17656.0
2020-02-14 14:00:00,131.11,131.22,130.96,131.21,53068.0,116.8142,116.9122,116.6805,116.9033,53068.0
2020-02-14 14:30:00,131.21,131.33,131.16,131.19,13387.0,116.9033,117.0102,116.8587,116.8855,13387.0
2020-02-14 15:00:00,131.19,131.23,131.08,131.22,19587.0,116.8855,116.9211,116.7874,116.9122,19587.0
2020-02-14 15:30:00,131.21,131.49,131.2,131.45,41616.0,116.9033,117.1527,116.8944,117.1171,41616.0
2020-02-18 09:30:00,131.2,131.4,131.13,131.21,74614.0,116.8944,117.0726,116.832,116.9033,74614.0
2020-02-18 10:00:00,131.19,131.24,130.75,130.75,40950.0,116.8855,116.93,116.4934,116.4934,40950.0
2020-02-18 10:30:00,130.75,130.91,130.75,130.8,25206.0,116.4934,116.636,116.4934,116.538,25206.0
2020-02-18 11:00:00,130.8,130.82,130.4,130.46,25333.0,116.538,116.5558,116.1816,116.2351,25333.0
2020-02-18 11:30:00,130.48,130.58,130.39,130.4,26275.0,116.2529,116.342,116.1727,116.1816,26275.0
2020-02-18 12:00:00,130.45,130.65,130.41,130.64,37272.0,116.2261,116.4043,116.1905,116.3954,37272.0
2020-02-18 12:30:00,130.67,130.77,130.67,130.76,15165.0,116.4222,116.5113,116.4222,116.5023,15165.0
2020-02-18 13:00:00,130.75,130.85,130.75,130.83,17042.0,116.4934,116.5825,116.4934,116.5647,17042.0
2020-02-18 13:30:00,130.83,130.87,130.71,130.77,11355.0,116.5647,116.6003,116.4578,116.5113,11355.0
2020-02-18 14:00:00,130.78,131.03,130.68,131.0,41273.0,116.5202,116.7429,116.4311,116.7162,41273.0
2020-02-18 14:30:00,130.98,131.06,130.96,131.02,39790.0,116.6984,116.7696,116.6805,116.734,39790.0
2020-02-18 15:00:00,131.01,131.11,130.97,131.02,20037.0,116.7251,116.8142,116.6894,116.734,20037.0
2020-02-18 15:30:00,130.97,130.97,130.84,130.96,32702.0,116.6894,116.6894,116.5736,116.6805,32702.0
2020-02-19 09:30:00,131.26,131.42,131.12,131.27,54501.0,116.9478,117.0904,116.8231,116.9567,54501.0
2020-02-19 10:00:00,131.25,131.28,131.13,131.2,26492.0,116.9389,116.9656,116.832,116.8944,26492.0
2020-02-19 10:30:00,131.2,131.41,131.2,131.37,8388.0,116.8944,117.0815,116.8944,117.0458,8388.0
2020-02-19 11:00:00,131.36,131.47,131.36,131.45,16008.0,117.0369,117.1349,117.0369,117.1171,16008.0
2020-02-19 11:30:00,131.44,131.45,131.35,131.4,23456.0,117.1082,117.1171,117.028,117.0726,23456.0
2020-02-19 12:00:00,131.4,131.5,131.36,131.45,13247.0,117.0726,117.1617,117.0369,117.1171,13247.0
2020-02-19 12:30:00,131.46,131.51,131.44,131.45,9452.0,117.126,117.1706,117.1082,117.1171,9452.0
2020-02-19 13:00:00,131.46,131.51,131.44,131.47,20296.0,117.126,117.1706,117.1082,117.1349,20296.0
2020-02-19 13:30:00,131.48,131.49,131.4,131.43,47030.0,117.1438,117.1527,117.0726,117.0993,47030.0
2020-02-19 14:00:00,131.41,131.49,131.39,131.45,70166.0,117.0815,117.1527,117.0636,117.1171,70166.0
2020-02-19 14:30:00,131.44,131.58,131.43,131.48,47844.0,117.1082,117.2329,117.0993,117.1438,47844.0
2020-02-19 15:00:00,131.49,131.49,131.35,131.44,45878.0,117.1527,117.1527,117.028,117.1082,45878.0
2020-02-19 15:30:00,131.44,131.47,131.3,131.33,35939.0,117.1082,117.1349,116.9835,117.0102,35939.0
2020-02-20 09:30:00,131.09,131.38,131.02,131.24,52395.0,116.7964,117.0547,116.734,116.93,52395.0
2020-02-20 10:00:00,131.29,131.48,131.26,131.38,198816.0,116.9746,117.1438,116.9478,117.0547,198816.0
2020-02-20 10:30:00,131.41,131.56,131.4,131.51,29719.0,117.0815,117.2151,117.0726,117.1706,29719.0
2020-02-20 11:00:00,131.52,131.53,130.83,130.84,42163.0,117.1795,117.1884,116.5647,116.5736,42163.0
2020-02-20 11:30:00,130.83,130.86,130.2,130.69,65366.0,116.5647,116.5914,116.0034,116.44,65366.0
2020-02-20 12:00:00,130.62,130.73,130.4,130.58,60845.0,116.3776,116.4756,116.1816,116.342,60845.0
2020-02-20 12:30:00,130.64,130.87,130.51,130.85,24886.0,116.3954,116.6003,116.2796,116.5825,24886.0
2020-02-20 13:00:00,130.78,131.09,130.78,131.02,33386.0,116.5202,116.7964,116.5202,116.734,33386.0
2020-02-20 13:30:00,131.01,131.03,130.87,130.9,17274.0,116.7251,116.7429,116.6003,116.6271,17274.0
2020-02-20 14:00:00,130.95,131.18,130.95,131.08,36623.0,116.6716,116.8765,116.6716,116.7874,36623.0
2020-02-20 14:30:00,131.06,131.24,131.06,131.13,33566.0,116.7696,116.93,116.7696,116.832,33566.0
2020-02-20 15:00:00,131.1,131.23,130.96,131.18,24035.0,116.8053,116.9211,116.6805,116.8765,24035.0
2020-02-20 15:30:00,131.19,131.33,131.1,131.21,48415.0,116.8855,117.0102,116.8053,116.9033,48415.0
2020-02-21 09:30:00,130.64,130.81,130.24,130.53,77421.0,116.3954,116.5469,116.039,116.2974,77421.0
2020-02-21 10:00:00,130.46,130.65,130.29,130.49,25258.0,116.2351,116.4043,116.0836,116.2618,25258.0
2020-02-21 10:30:00,130.47,130.47,130.14,130.33,38688.0,116.244,116.244,115.9499,116.1192,38688.0
2020-02-21 11:00:00,130.39,130.59,130.34,130.55,78535.0,116.1727,116.3509,116.1281,116.3152,78535.0
2020-02-21 11:30:00,130.56,130.72,130.56,130.65,63532.0,116.3241,116.4667,116.3241,116.4043,63532.0
2020-02-21 12:00:00,130.64,130.76,130.56,130.62,105459.0,116.3954,116.5023,116.3241,116.3776,105459.0
2020-02-21 12:30:00,130.61,130.67,130.57,130.6,66662.0,116.3687,116.4222,116.3331,116.3598,66662.0
2020-02-21 13:00:00,130.61,130.69,130.49,130.49,48944.0,116.3687,116.44,116.2618,116.2618,48944.0
2020-02-21 13:30:00,130.47,130.55,130.39,130.5,62185.0,116.244,116.3152,116.1727,116.2707,62185.0
2020-02-21 14:00:00,130.49,130.68,130.47,130.67,56257.0,116.2618,116.4311,116.244,116.4222,56257.0
2020-02-21 14:30:00,130.67,130.73,130.51,130.56,64246.0,116.4222,116.4756,116.2796,116.3241,64246.0
2020-02-21 15:00:00,130.58,130.61,130.43,130.51,98814.0,116.342,116.3687,116.2083,116.2796,98814.0
2020-02-21 15:30:00,130.52,130.73,130.37,130.63,252497.0,116.2885,116.4756,116.1549,116.3865,252497.0
2020-02-24 09:30:00,127.47,127.88,127.33,127.68,388148.0,113.5711,113.9364,113.4463,113.7582,388148.0
2020-02-24 10:00:00,127.65,127.89,127.44,127.47,135286.0,113.7314,113.9453,113.5443,113.5711,135286.0
2020-02-24 10:30:00,127.45,127.65,127.23,127.62,67941.0,113.5533,113.7314,113.3572,113.7047,67941.0
2020-02-24 11:00:00,127.6,127.65,127.35,127.49,52307.0,113.6869,113.7314,113.4642,113.5889,52307.0
2020-02-24 11:30:00,127.49,127.61,127.06,127.18,70205.0,113.5889,113.6958,113.2058,113.3127,70205.0
2020-02-24 12:00:00,127.15,127.15,126.8,126.87,49950.0,113.286,113.286,112.9741,113.0365,49950.0
2020-02-24 12:30:00,126.82,127.05,126.65,126.66,65632.0,112.9919,113.1969,112.8405,112.8494,65632.0
2020-02-24 13:00:00,126.65,126.72,126.29,126.72,185700.0,112.8405,112.9029,112.5197,112.9029,185700.0
2020-02-24 13:30:00,126.7,126.92,126.63,126.88,59331.0,112.885,113.081,112.8227,113.0454,59331.0
2020-02-24 14:00:00,126.86,127.14,126.58,127.1,96384.0,113.0276,113.2771,112.7781,113.2414,96384.0
2020-02-24 14:30:00,127.11,127.48,127.01,127.39,110938.0,113.2503,113.58,113.1612,113.4998,110938.0
2020-02-24 15:00:00,127.4,127.56,127.18,127.21,133121.0,113.5087,113.6513,113.3127,113.3394,133121.0
2020-02-24 15:30:00,127.21,127.26,126.62,126.62,174705.0,113.3394,113.384,112.8138,112.8138,174705.0
2020-02-25 09:30:00,126.92,127.0,126.23,126.59,87921.0,113.081,113.1523,112.4663,112.787,87921.0
2020-02-25 10:00:00,126.56,126.74,125.45,125.5,87657.0,112.7603,112.9207,111.7713,111.8159,87657.0
2020-02-25 10:30:00,125.51,125.89,124.95,125.41,141578.0,111.8248,112.1634,111.3258,111.7357,141578.0
2020-02-25 11:00:00,125.47,125.61,124.8,125.16,123304.0,111.7891,111.9139,111.1922,111.5129,123304.0
2020-02-25 11:30:00,125.17,125.38,124.96,125.18,50108.0,111.5219,111.709,111.3348,111.5308,50108.0
2020-02-25 12:00:00,125.21,125.26,124.59,124.63,57410.0,111.5575,111.602,111.0051,111.0407,57410.0
2020-02-25 12:30:00,124.62,124.91,124.19,124.21,93264.0,111.0318,111.2902,110.6487,110.6665,93264.0
2020-02-25 13:00:00,124.15,124.4,123.9,123.95,123521.0,110.6131,110.8358,110.3903,110.4349,123521.0
2020-02-25 13:30:00,123.94,123.95,123.45,123.46,91386.0,110.426,110.4349,109.9894,109.9983,91386.0
2020-02-25 14:00:00,123.46,123.48,122.54,122.57,180095.0,109.9983,110.0161,109.1786,109.2054,180095.0
2020-02-25 14:30:00,122.64,123.21,122.34,123.0,87350.0,109.2677,109.7756,109.0004,109.5885,87350.0
2020-02-25 15:00:00,123.2,123.51,122.55,122.81,105324.0,109.7667,110.0429,109.1875,109.4192,105324.0
2020-02-25 15:30:00,122.71,123.12,122.25,122.61,213907.0,109.3301,109.6954,108.9202,109.241,213907.0
2020-02-26 09:30:00,123.25,124.06,123.03,123.38,156990.0,109.8112,110.5329,109.6152,109.927,156990.0
2020-02-26 10:00:00,123.28,123.84,123.14,123.56,48863.0,109.8379,110.3369,109.7132,110.0874,48863.0
2020-02-26 10:30:00,123.59,124.17,123.56,123.84,60085.0,110.1141,110.6309,110.0874,110.3369,60085.0
2020-02-26 11:00:00,123.83,123.99,123.47,123.96,45586.0,110.328,110.4705,110.0072,110.4438,45586.0
2020-02-26 11:30:00,123.92,123.94,123.07,123.18,33291.0,110.4082,110.426,109.6508,109.7488,33291.0
2020-02-26 12:00:00,123.14,123.23,122.31,122.69,85273.0,109.7132,109.7934,108.9737,109.3123,85273.0
2020-02-26 12:30:00,122.72,123.08,122.68,122.8,73973.0,109.339,109.6597,109.3034,109.4103,73973.0
2020-02-26 13:00:00,122.81,122.92,122.47,122.68,34131.0,109.4192,109.5172,109.1163,109.3034,34131.0
2020-02-26 13:30:00,122.64,122.64,121.49,121.57,151176.0,109.2677,109.2677,108.2431,108.3144,151176.0
2020-02-26 14:00:00,121.58,122.25,121.44,121.94,116448.0,108.3233,108.9202,108.1986,108.644,116448.0
2020-02-26 14:30:00,121.93,122.22,121.54,121.54,87460.0,108.6351,108.8935,108.2877,108.2877,87460.0
2020-02-26 15:00:00,121.6,122.24,121.57,121.74,117775.0,108.3411,108.9113,108.3144,108.4659,117775.0
2020-02-26 15:30:00,121.73,121.9,121.47,121.48,163273.0,108.4569,108.6084,108.2253,108.2342,163273.0
2020-02-27 09:30:00,119.46,119.97,118.63,119.07,173852.0,106.4345,106.8888,105.695,106.087,173852.0
2020-02-27 10:00:00,119.11,119.26,118.09,118.18,1951043.0,106.1226,106.2563,105.2138,105.294,1951043.0
2020-02-27 10:30:00,118.16,119.34,117.54,119.34,158286.0,105.2762,106.3275,104.7238,106.3275,158286.0
2020-02-27 11:00:00,119.35,119.74,119.24,119.31,79340.0,106.3365,106.6839,106.2384,106.3008,79340.0
2020-02-27 11:30:00,119.3,119.89,118.75,119.86,89262.0,106.2919,106.8176,105.8019,106.7908,89262.0
2020-02-27 12:00:00,119.8,120.68,119.76,120.34,100040.0,106.7374,107.5214,106.7017,107.2185,100040.0
2020-02-27 12:30:00,120.37,120.98,120.37,120.39,67086.0,107.2452,107.7887,107.2452,107.2631,67086.0
2020-02-27 13:00:00,120.3,120.82,120.06,120.07,77435.0,107.1829,107.6462,106.969,106.9779,77435.0
2020-02-27 13:30:00,120.04,120.22,118.76,119.03,128897.0,106.9512,107.1116,105.8108,106.0513,128897.0
2020-02-27 14:00:00,118.97,119.23,118.55,119.22,71742.0,105.9979,106.2295,105.6237,106.2206,71742.0
2020-02-27 14:30:00,119.08,119.16,118.54,118.56,43345.0,106.0959,106.1672,105.6148,105.6326,43345.0
2020-02-27 15:00:00,118.45,118.89,118.17,118.17,209441.0,105.5346,105.9266,105.2851,105.2851,209441.0
2020-02-27 15:30:00,118.17,118.25,116.34,116.36,232965.0,105.2851,105.3564,103.6547,103.6725,232965.0
2020-02-28 09:30:00,113.0,114.41,111.88,112.23,330456.0,100.6788,101.9351,99.681,99.9928,330456.0
2020-02-28 10:00:00,112.09,112.69,111.35,111.5,160181.0,99.8681,100.4026,99.2087,99.3424,160181.0
2020-02-28 10:30:00,111.45,113.09,111.45,112.74,139493.0,99.2978,100.759,99.2978,100.4472,139493.0
2020-02-28 11:00:00,112.7,113.19,111.98,113.17,144520.0,100.4115,100.8481,99.7701,100.8303,144520.0
2020-02-28 11:30:00,113.2,114.81,113.06,113.25,296640.0,100.857,102.2915,100.7323,100.9016,296640.0
2020-02-28 12:00:00,113.39,113.74,112.82,113.66,134177.0,101.0263,101.3381,100.5185,101.2669,134177.0
2020-02-28 12:30:00,113.82,114.52,113.43,114.44,154797.0,101.4094,102.0331,101.0619,101.9618,154797.0
2020-02-28 13:00:00,114.4,114.56,113.65,113.92,99151.0,101.9262,102.0687,101.258,101.4985,99151.0
2020-02-28 13:30:00,113.77,113.77,112.45,113.03,193558.0,101.3649,101.3649,100.1888,100.7056,193558.0
2020-02-28 14:00:00,112.83,113.23,112.2,112.95,108407.0,100.5274,100.8838,99.9661,100.6343,108407.0
2020-02-28 14:30:00,112.97,114.32,112.81,113.49,162755.0,100.6521,101.8549,100.5096,101.1154,162755.0
2020-02-28 15:00:00,113.54,113.81,112.42,112.42,224639.0,101.16,101.4005,100.1621,100.1621,224639.0
2020-02-28 15:30:00,112.31,114.68,111.99,114.63,500286.0,100.0641,102.1757,99.779,102.1311,500286.0
2020-03-02 09:30:00,115.28,115.7,114.63,114.7,153436.0,102.7102,103.0844,102.1311,102.1935,153436.0
2020-03-02 10:00:00,114.73,114.97,113.96,114.93,108341.0,102.2202,102.434,101.5342,102.3984,108341.0
2020-03-02 10:30:00,114.9,116.29,114.53,115.74,98650.0,102.3717,103.6101,102.042,103.1201,98650.0
2020-03-02 11:00:00,115.73,116.94,115.58,116.79,115303.0,103.1112,104.1892,102.9775,104.0556,115303.0
2020-03-02 11:30:00,116.82,117.68,116.64,117.56,146010.0,104.0823,104.8485,103.9219,104.7416,146010.0
2020-03-02 12:00:00,117.61,117.77,116.91,117.2,176896.0,104.7862,104.9287,104.1625,104.4209,176896.0
2020-03-02 12:30:00,117.18,117.76,117.18,117.67,93351.0,104.4031,104.9198,104.4031,104.8396,93351.0
2020-03-02 13:00:00,117.68,117.83,116.57,116.78,127930.0,104.8485,104.9822,103.8596,104.0467,127930.0
2020-03-02 13:30:00,116.84,117.42,116.66,117.29,58908.0,104.1001,104.6169,103.9398,104.5011,58908.0
2020-03-02 14:00:00,117.37,117.67,116.98,116.98,129460.0,104.5723,104.8396,104.2249,104.2249,129460.0
2020-03-02 14:30:00,117.12,117.12,116.08,116.37,106687.0,104.3496,104.3496,103.423,103.6814,106687.0
2020-03-02 15:00:00,116.4,117.72,116.4,117.61,113923.0,103.7081,104.8842,103.7081,104.7862,113923.0
2020-03-02 15:30:00,117.68,119.78,117.57,119.78,242718.0,104.8485,106.7196,104.7505,106.7196,242718.0
2020-03-03 09:30:00,119.77,119.78,118.2,118.64,84248.0,106.7107,106.7196,105.3118,105.7039,84248.0
2020-03-03 10:00:00,118.54,121.6,118.54,119.73,201718.0,105.6148,108.3411,105.6148,106.675,201718.0
2020-03-03 10:30:00,119.62,120.32,119.25,119.94,125862.0,106.577,107.2007,106.2474,106.8621,125862.0
2020-03-03 11:00:00,119.91,120.03,117.0,117.29,158715.0,106.8354,106.9423,104.2427,104.5011,158715.0
2020-03-03 11:30:00,117.21,118.85,117.14,118.81,102190.0,104.4298,105.891,104.3674,105.8553,102190.0
2020-03-03 12:00:00,118.79,119.16,118.06,118.07,45999.0,105.8375,106.1672,105.1871,105.196,45999.0
2020-03-03 12:30:00,118.27,118.61,117.93,118.09,64696.0,105.3742,105.6771,105.0713,105.2138,64696.0
2020-03-03 13:00:00,118.02,118.02,116.74,117.17,60939.0,105.1515,105.1515,104.011,104.3942,60939.0
2020-03-03 13:30:00,117.13,117.45,116.31,116.33,132865.0,104.3585,104.6436,103.6279,103.6457,132865.0
2020-03-03 14:00:00,116.36,116.6,115.4,116.45,138800.0,103.6725,103.8863,102.8171,103.7527,138800.0
2020-03-03 14:30:00,116.38,117.11,115.7,116.87,83574.0,103.6903,104.3407,103.0844,104.1269,83574.0
2020-03-03 15:00:00,116.87,118.0,116.74,117.92,87075.0,104.1269,105.1337,104.011,105.0624,87075.0
2020-03-03 15:30:00,117.87,117.91,116.11,116.45,251777.0,105.0178,105.0535,103.4497,103.7527,251777.0
2020-03-04 09:30:00,118.79,119.24,117.88,118.08,87817.0,105.8375,106.2384,105.0267,105.2049,87817.0
2020-03-04 10:00:00,118.05,119.13,117.83,119.0,150233.0,105.1782,106.1404,104.9822,106.0246,150233.0
2020-03-04 10:30:00,119.02,119.02,118.04,118.26,53600.0,106.0424,106.0424,105.1693,105.3653,53600.0
2020-03-04 11:00:00,118.23,118.71,118.03,118.71,55643.0,105.3386,105.7662,105.1604,105.7662,55643.0
2020-03-04 11:30:00,118.77,118.8,118.09,118.49,160938.0,105.8197,105.8464,105.2138,105.5702,160938.0
2020-03-04 12:00:00,118.47,119.02,118.46,118.99,44083.0,105.5524,106.0424,105.5435,106.0157,44083.0
2020-03-04 12:30:00,118.98,119.4,118.7,119.35,88719.0,106.0068,106.381,105.7573,106.3365,88719.0
2020-03-04 13:00:00,119.37,119.88,119.31,119.78,51004.0,106.3543,106.8087,106.3008,106.7196,51004.0
2020-03-04 13:30:00,119.8,120.02,119.66,119.87,37563.0,106.7374,106.9334,106.6127,106.7998,37563.0
2020-03-04 14:00:00,119.89,120.16,119.62,120.04,104863.0,106.8176,107.0581,106.577,106.9512,104863.0
2020-03-04 14:30:00,120.08,120.19,119.81,120.06,90333.0,106.9869,107.0849,106.7463,106.969,90333.0
2020-03-04 15:00:00,120.01,120.68,120.01,120.68,174359.0,106.9245,107.5214,106.9245,107.5214,174359.0
2020-03-04 15:30:00,120.74,121.43,120.62,121.32,410714.0,107.5749,108.1897,107.468,108.0916,410714.0
2020-03-05 09:30:00,118.26,118.61,117.69,117.83,195645.0,105.3653,105.6771,104.8575,104.9822,195645.0
2020-03-05 10:00:00,117.84,118.76,117.74,118.13,36122.0,104.9911,105.8108,104.902,105.2495,36122.0
2020-03-05 10:30:00,118.13,118.5,117.86,118.38,33659.0,105.2495,105.5791,105.0089,105.4722,33659.0
2020-03-05 11:00:00,118.3,119.26,118.3,119.12,45954.0,105.4009,106.2563,105.4009,106.1315,45954.0
2020-03-05 11:30:00,119.1,119.11,118.18,118.28,34835.0,106.1137,106.1226,105.294,105.3831,34835.0
2020-03-05 12:00:00,118.37,118.41,117.67,117.88,37803.0,105.4633,105.4989,104.8396,105.0267,37803.0
2020-03-05 12:30:00,117.94,118.08,116.97,117.12,43444.0,105.0802,105.2049,104.216,104.3496,43444.0
2020-03-05 13:00:00,117.1,117.26,116.73,117.21,63219.0,104.3318,104.4743,104.0021,104.4298,63219.0
2020-03-05 13:30:00,117.28,117.65,117.16,117.42,25901.0,104.4922,104.8218,104.3852,104.6169,25901.0
2020-03-05 14:00:00,117.34,117.48,116.54,116.68,51787.0,104.5456,104.6704,103.8328,103.9576,51787.0
2020-03-05 14:30:00,116.76,117.27,116.7,117.03,53774.0,104.0289,104.4832,103.9754,104.2694,53774.0
2020-03-05 15:00:00,116.97,117.0,116.19,116.49,95466.0,104.216,104.2427,103.521,103.7883,95466.0
2020-03-05 15:30:00,116.34,117.49,116.33,117.35,163916.0,103.6547,104.6793,103.6457,104.5545,163916.0
2020-03-06 09:30:00,113.7,114.11,113.15,113.7,84791.0,101.3025,101.6678,100.8125,101.3025,84791.0
2020-03-06 10:00:00,113.9,114.89,113.52,114.89,65225.0,101.4807,102.3628,101.1421,102.3628,65225.0
2020-03-06 10:30:00,114.88,115.55,114.47,115.31,55037.0,102.3538,102.9508,101.9886,102.737,55037.0
2020-03-06 11:00:00,115.3,115.43,114.21,114.33,44832.0,102.7281,102.8439,101.7569,101.8638,44832.0
2020-03-06 11:30:00,114.43,114.71,114.07,114.42,50971.0,101.9529,102.2024,101.6322,101.944,50971.0
2020-03-06 12:00:00,114.46,114.46,113.71,113.77,74179.0,101.9796,101.9796,101.3114,101.3649,74179.0
2020-03-06 12:30:00,113.79,114.94,113.79,114.44,48259.0,101.3827,102.4073,101.3827,101.9618,48259.0
2020-03-06 13:00:00,114.51,115.22,114.46,114.82,64470.0,102.0242,102.6568,101.9796,102.3004,64470.0
2020-03-06 13:30:00,114.8,115.01,114.0,114.12,50004.0,102.2826,102.4697,101.5698,101.6767,50004.0
2020-03-06 14:00:00,114.06,114.21,113.72,113.98,68210.0,101.6233,101.7569,101.3203,101.552,68210.0
2020-03-06 14:30:00,114.05,114.08,112.92,113.07,89174.0,101.6143,101.6411,100.6076,100.7412,89174.0
2020-03-06 15:00:00,113.07,113.78,112.75,113.44,138886.0,100.7412,101.3738,100.4561,101.0709,138886.0
2020-03-06 15:30:00,113.39,115.78,113.3,115.22,256544.0,101.0263,103.1557,100.9461,102.6568,256544.0
2020-03-09 09:30:00,106.49,109.03,102.64,108.08,152405.0,94.8787,97.1417,91.4485,96.2953,152405.0
2020-03-09 10:00:00,108.15,109.07,107.0,108.18,158138.0,96.3577,97.1774,95.3331,96.3844,158138.0
2020-03-09 10:30:00,108.37,108.75,107.3,107.44,111085.0,96.5537,96.8922,95.6003,95.7251,111085.0
2020-03-09 11:00:00,107.32,108.45,107.07,108.32,74514.0,95.6182,96.625,95.3954,96.5091,74514.0
2020-03-09 11:30:00,108.27,109.38,108.01,108.83,76774.0,96.4646,97.4535,96.2329,96.9635,76774.0
2020-03-09 12:00:00,108.87,109.31,108.17,108.19,134505.0,96.9992,97.3912,96.3755,96.3933,134505.0
2020-03-09 12:30:00,108.17,108.28,107.31,107.47,88529.0,96.3755,96.4735,95.6093,95.7518,88529.0
2020-03-09 13:00:00,107.42,107.82,106.98,107.03,32549.0,95.7073,96.0636,95.3152,95.3598,32549.0
2020-03-09 13:30:00,106.97,106.99,105.81,105.91,99581.0,95.3063,95.3241,94.2728,94.3619,99581.0
2020-03-09 14:00:00,105.91,106.58,105.33,105.64,75721.0,94.3619,94.9589,93.8451,94.1213,75721.0
2020-03-09 14:30:00,105.59,106.61,105.17,106.35,99568.0,94.0768,94.9856,93.7026,94.7539,99568.0
2020-03-09 15:00:00,106.32,107.36,106.0,106.91,100652.0,94.7272,95.6538,94.4421,95.2529,100652.0
2020-03-09 15:30:00,106.97,107.46,105.86,105.86,121417.0,95.3063,95.7429,94.3174,94.3174,121417.0
2020-03-10 09:30:00,109.68,110.12,108.18,108.85,112178.0,97.7208,98.1129,96.3844,96.9813,112178.0
2020-03-10 10:00:00,108.7,109.52,108.39,108.42,57533.0,96.8477,97.5783,96.5715,96.5982,57533.0
2020-03-10 10:30:00,108.37,108.43,106.99,107.0,71116.0,96.5537,96.6071,95.3241,95.3331,71116.0
2020-03-10 11:00:00,107.01,107.53,105.5,105.5,50593.0,95.342,95.8053,93.9966,93.9966,50593.0
2020-03-10 11:30:00,105.54,106.31,105.0,105.59,83354.0,94.0323,94.7183,93.5511,94.0768,83354.0
2020-03-10 12:00:00,105.95,107.47,105.95,106.44,64314.0,94.3975,95.7518,94.3975,94.8341,64314.0
2020-03-10 12:30:00,106.42,107.03,105.67,106.79,65499.0,94.8163,95.3598,94.1481,95.146,65499.0
2020-03-10 13:00:00,106.72,107.7,106.2,107.11,64119.0,95.0836,95.9567,94.6203,95.4311,64119.0
2020-03-10 13:30:00,107.07,107.44,106.09,106.27,77772.0,95.3954,95.7251,94.5223,94.6827,77772.0
2020-03-10 14:00:00,106.08,107.27,105.97,107.13,69433.0,94.5134,95.5736,94.4154,95.4489,69433.0
2020-03-10 14:30:00,107.06,109.04,107.06,108.46,75780.0,95.3865,97.1506,95.3865,96.6339,75780.0
2020-03-10 15:00:00,108.59,110.08,108.37,109.21,106995.0,96.7497,98.0772,96.5537,97.3021,106995.0
2020-03-10 15:30:00,109.18,110.68,108.79,110.57,191287.0,97.2754,98.6118,96.9279,98.5138,191287.0
2020-03-11 09:30:00,107.57,108.03,107.01,107.34,98641.0,95.8409,96.2507,95.342,95.636,98641.0
2020-03-11 10:00:00,107.15,107.7,106.67,106.68,67587.0,95.4667,95.9567,95.039,95.0479,67587.0
2020-03-11 10:30:00,106.75,107.19,106.29,106.79,50445.0,95.1103,95.5023,94.7005,95.146,50445.0
2020-03-11 11:00:00,106.9,107.13,105.76,105.93,73739.0,95.244,95.4489,94.2283,94.3797,73739.0
2020-03-11 11:30:00,105.96,106.58,105.73,106.48,56371.0,94.4065,94.9589,94.2015,94.8698,56371.0
2020-03-11 12:00:00,106.5,107.65,106.3,106.69,35725.0,94.8876,95.9122,94.7094,95.0569,35725.0
2020-03-11 12:30:00,106.59,106.74,105.68,106.11,75086.0,94.9678,95.1014,94.157,94.5401,75086.0
2020-03-11 13:00:00,105.86,106.19,105.45,106.08,70050.0,94.3174,94.6114,93.9521,94.5134,70050.0
2020-03-11 13:30:00,105.97,106.25,105.36,105.72,60730.0,94.4154,94.6648,93.8719,94.1926,60730.0
2020-03-11 14:00:00,105.8,105.92,104.86,104.98,132936.0,94.2639,94.3708,93.4264,93.5333,132936.0
2020-03-11 14:30:00,105.03,105.78,104.74,104.86,125092.0,93.5779,94.2461,93.3195,93.4264,125092.0
2020-03-11 15:00:00,104.86,105.03,103.86,104.62,82163.0,93.4264,93.5779,92.5354,93.2126,82163.0
2020-03-11 15:30:00,104.55,105.76,104.41,105.01,224442.0,93.1502,94.2283,93.0255,93.56,224442.0
2020-03-12 09:30:00,97.81,98.17,93.32,97.51,344137.0,87.1451,87.4659,83.1447,86.8778,344137.0
2020-03-12 10:00:00,97.7,99.08,96.1,97.47,144176.0,87.0471,88.2766,85.6216,86.8422,144176.0
2020-03-12 10:30:00,97.5,98.49,97.28,98.03,159758.0,86.8689,87.751,86.6729,87.3411,159758.0
2020-03-12 11:00:00,97.87,97.89,96.27,96.76,137442.0,87.1986,87.2164,85.773,86.2096,137442.0
2020-03-12 11:30:00,96.76,97.1,95.61,96.27,306550.0,86.2096,86.5125,85.185,85.773,306550.0
2020-03-12 12:00:00,96.26,96.66,95.35,96.46,313771.0,85.7641,86.1205,84.9533,85.9423,313771.0
2020-03-12 12:30:00,96.23,99.57,95.25,99.21,138973.0,85.7374,88.7132,84.8642,88.3925,138973.0
2020-03-12 13:00:00,98.79,101.14,97.61,98.28,150631.0,88.0182,90.112,86.9669,87.5639,150631.0
2020-03-12 13:30:00,98.11,98.57,96.25,97.67,180220.0,87.4124,87.8222,85.7552,87.0204,180220.0
2020-03-12 14:00:00,97.71,97.87,95.89,96.3,132111.0,87.056,87.1986,85.4345,85.7998,132111.0
2020-03-12 14:30:00,96.24,97.15,95.65,95.78,287277.0,85.7463,86.5571,85.2206,85.3365,287277.0
2020-03-12 15:00:00,95.79,96.92,95.4,95.4,248610.0,85.3454,86.3521,84.9979,84.9979,248610.0
2020-03-12 15:30:00,95.38,96.84,94.38,94.5,459994.0,84.9801,86.2809,84.0891,84.196,459994.0
2020-03-13 09:30:00,100.0,100.72,97.07,97.42,155960.0,89.0963,89.7378,86.4858,86.7976,155960.0
2020-03-13 10:00:00,97.48,99.44,97.15,98.59,148869.0,86.8511,88.5974,86.5571,87.8401,148869.0
2020-03-13 10:30:00,98.75,98.75,96.75,96.82,149058.0,87.9826,87.9826,86.2007,86.2631,149058.0
2020-03-13 11:00:00,96.89,97.67,96.0,96.0,185517.0,86.3254,87.0204,85.5325,85.5325,185517.0
2020-03-13 11:30:00,95.91,96.34,94.88,95.96,127521.0,85.4523,85.8354,84.5346,85.4968,127521.0
2020-03-13 12:00:00,95.99,96.34,95.23,95.87,107534.0,85.5236,85.8354,84.8464,85.4166,107534.0
2020-03-13 12:30:00,95.92,97.86,95.9,97.04,130608.0,85.4612,87.1897,85.4434,86.4591,130608.0
2020-03-13 13:00:00,97.05,98.51,96.57,98.51,109113.0,86.468,87.7688,86.0403,87.7688,109113.0
2020-03-13 13:30:00,98.52,99.06,97.85,98.9,125163.0,87.7777,88.2588,87.1807,88.1163,125163.0
2020-03-13 14:00:00,98.76,98.82,97.47,97.51,300242.0,87.9915,88.045,86.8422,86.8778,300242.0
2020-03-13 14:30:00,97.66,98.08,96.7,98.03,231290.0,87.0115,87.3857,86.1561,87.3411,231290.0
2020-03-13 15:00:00,98.0,98.98,97.72,98.8,209105.0,87.3144,88.1875,87.0649,88.0272,209105.0
2020-03-13 15:30:00,98.77,103.12,96.87,102.95,391195.0,88.0004,91.8761,86.3076,91.7247,391195.0
2020-03-16 09:30:00,91.51,94.8,89.02,93.2,287224.0,81.532,84.4633,79.3135,83.0378,287224.0
2020-03-16 10:00:00,93.14,94.0,91.82,93.51,141982.0,82.9843,83.7505,81.8082,83.314,141982.0
2020-03-16 10:30:00,93.53,96.23,93.53,95.35,159108.0,83.3318,85.7374,83.3318,84.9533,159108.0
2020-03-16 11:00:00,95.16,97.83,95.05,97.45,83452.0,84.7841,87.1629,84.686,86.8244,83452.0
2020-03-16 11:30:00,97.49,97.55,95.59,96.4,75860.0,86.86,86.9135,85.1672,85.8888,75860.0
2020-03-16 12:00:00,96.32,96.75,95.16,95.64,92435.0,85.8176,86.2007,84.7841,85.2117,92435.0
2020-03-16 12:30:00,95.64,96.08,94.08,94.59,73392.0,85.2117,85.6037,83.8218,84.2762,73392.0
2020-03-16 13:00:00,94.49,95.69,94.43,94.9,104426.0,84.1871,85.2563,84.1337,84.5524,104426.0
2020-03-16 13:30:00,94.67,94.81,93.66,94.29,98701.0,84.3475,84.4722,83.4476,84.0089,98701.0
2020-03-16 14:00:00,94.06,94.17,93.14,93.69,102534.0,83.804,83.902,82.9843,83.4743,102534.0
2020-03-16 14:30:00,93.79,95.6,93.68,94.88,180815.0,83.5634,85.1761,83.4654,84.5346,180815.0
2020-03-16 15:00:00,94.98,95.52,93.55,93.57,248605.0,84.6237,85.1048,83.3496,83.3674,248605.0
2020-03-16 15:30:00,93.45,93.56,90.95,91.38,570940.0,83.2605,83.3585,81.0331,81.4162,570940.0
2020-03-17 09:30:00,93.13,94.26,90.63,90.64,118240.0,82.9754,83.9822,80.748,80.7569,118240.0
2020-03-17 10:00:00,90.63,93.28,90.5,93.06,150912.0,80.748,83.109,80.6322,82.913,150912.0
2020-03-17 10:30:00,93.27,93.6,92.22,93.3,143514.0,83.1001,83.3942,82.1646,83.1269,143514.0
2020-03-17 11:00:00,93.26,95.33,92.87,94.84,93326.0,83.0912,84.9355,82.7437,84.4989,93326.0
2020-03-17 11:30:00,94.63,95.56,94.23,95.44,130862.0,84.3118,85.1404,83.9555,85.0335,130862.0
2020-03-17 12:00:00,95.41,97.52,95.17,95.41,119754.0,85.0068,86.8867,84.793,85.0068,119754.0
2020-03-17 12:30:00,95.4,95.74,94.33,94.9,190313.0,84.9979,85.3008,84.0446,84.5524,190313.0
2020-03-17 13:00:00,94.87,95.33,93.48,94.03,129954.0,84.5257,84.9355,83.2872,83.7773,129954.0
2020-03-17 13:30:00,94.0,95.35,93.69,95.0,83178.0,83.7505,84.9533,83.4743,84.6415,83178.0
2020-03-17 14:00:00,94.99,96.66,94.41,96.19,129719.0,84.6326,86.1205,84.1158,85.7017,129719.0
2020-03-17 14:30:00,96.41,97.34,94.99,95.71,219371.0,85.8978,86.7264,84.6326,85.2741,219371.0
2020-03-17 15:00:00,95.41,95.5,94.28,94.54,232368.0,85.0068,85.087,84.0,84.2317,232368.0
2020-03-17 15:30:00,94.52,97.17,94.46,97.17,369165.0,84.2138,86.5749,84.1604,86.5749,369165.0
2020-03-18 09:30:00,90.95,92.87,90.79,92.15,104351.0,81.0331,82.7437,80.8905,82.1023,104351.0
2020-03-18 10:00:00,92.14,93.6,91.98,92.87,124689.0,82.0933,83.3942,81.9508,82.7437,124689.0
2020-03-18 10:30:00,92.95,93.07,91.25,91.25,101296.0,82.815,82.9219,81.3004,81.3004,101296.0
2020-03-18 11:00:00,91.27,91.63,90.25,90.59,95158.0,81.3182,81.639,80.4094,80.7124,95158.0
2020-03-18 11:30:00,90.58,91.64,90.1,91.51,83405.0,80.7034,81.6479,80.2758,81.532,83405.0
2020-03-18 12:00:00,91.41,91.51,89.92,90.34,228294.0,81.4429,81.532,80.1154,80.4896,228294.0
2020-03-18 12:30:00,90.36,90.53,89.5,89.51,96648.0,80.5074,80.6589,79.7412,79.7501,96648.0
2020-03-18 13:00:00,88.05,89.81,88.0,88.14,234386.0,78.4493,80.0174,78.4048,78.5295,234386.0
2020-03-18 13:30:00,88.14,89.2,87.21,87.8,175962.0,78.5295,79.4739,77.7009,78.2266,175962.0
2020-03-18 14:00:00,87.8,88.16,86.25,86.83,136689.0,78.2266,78.5473,76.8456,77.3623,136689.0
2020-03-18 14:30:00,86.75,88.76,86.5,88.76,142546.0,77.2911,79.0819,77.0683,79.0819,142546.0
2020-03-18 15:00:00,89.0,89.82,87.78,88.06,223223.0,79.2957,80.0263,78.2087,78.4582,223223.0
2020-03-18 15:30:00,87.68,91.36,87.37,91.03,746049.0,78.1196,81.3984,77.8435,81.1044,746049.0
2020-03-19 09:30:00,90.59,90.59,87.1,89.26,315007.0,80.7124,80.7124,77.6029,79.5274,315007.0
2020-03-19 10:00:00,89.02,91.59,88.65,91.11,154086.0,79.3135,81.6033,78.9839,81.1757,154086.0
2020-03-19 10:30:00,90.86,91.6,89.5,90.01,127122.0,80.9529,81.6122,79.7412,80.1956,127122.0
2020-03-19 11:00:00,90.14,92.06,89.77,92.06,116130.0,80.3114,82.0221,79.9818,82.0221,116130.0
2020-03-19 11:30:00,91.74,92.62,91.14,91.39,142803.0,81.737,82.521,81.2024,81.4251,142803.0
2020-03-19 12:00:00,91.19,91.32,89.58,90.23,90092.0,81.2469,81.3628,79.8125,80.3916,90092.0
2020-03-19 12:30:00,90.33,91.29,89.6,90.72,147960.0,80.4807,81.336,79.8303,80.8282,147960.0
2020-03-19 13:00:00,90.76,91.04,90.19,90.56,141790.0,80.8638,81.1133,80.356,80.6856,141790.0
2020-03-19 13:30:00,90.37,92.17,90.23,91.26,114477.0,80.5163,82.1201,80.3916,81.3093,114477.0
2020-03-19 14:00:00,91.3,91.86,90.63,91.31,115637.0,81.3449,81.8439,80.748,81.3538,115637.0
2020-03-19 14:30:00,91.33,92.43,91.16,91.43,366898.0,81.3717,82.3517,81.2202,81.4608,366898.0
2020-03-19 15:00:00,91.36,91.53,89.78,91.14,240352.0,81.3984,81.5499,79.9907,81.2024,240352.0
2020-03-19 15:30:00,91.27,91.87,90.28,90.68,457106.0,81.3182,81.8528,80.4362,80.7925,457106.0
2020-03-20 09:30:00,91.54,91.63,88.57,89.65,148817.0,81.5588,81.639,78.9126,79.8748,148817.0
2020-03-20 10:00:00,89.86,91.15,89.72,90.93,120271.0,80.0619,81.2113,79.9372,81.0153,120271.0
2020-03-20 10:30:00,91.06,91.91,90.71,91.75,152583.0,81.1311,81.8884,80.8193,81.7459,152583.0
2020-03-20 11:00:00,91.91,91.94,89.07,89.63,253061.0,81.8884,81.9152,79.3581,79.857,253061.0
2020-03-20 11:30:00,89.45,90.2,89.17,89.64,151249.0,79.6967,80.3649,79.4472,79.8659,151249.0
2020-03-20 12:00:00,89.67,89.67,88.14,88.41,118135.0,79.8927,79.8927,78.5295,78.7701,118135.0
2020-03-20 12:30:00,88.39,89.97,88.38,89.33,126566.0,78.7522,80.16,78.7433,79.5897,126566.0
2020-03-20 13:00:00,89.33,90.19,88.98,89.49,125637.0,79.5897,80.356,79.2779,79.7323,125637.0
2020-03-20 13:30:00,89.25,89.7,88.9,89.45,73988.0,79.5185,79.9194,79.2066,79.6967,73988.0
2020-03-20 14:00:00,89.49,89.87,88.01,88.31,94150.0,79.7323,80.0709,78.4137,78.681,94150.0
2020-03-20 14:30:00,88.46,88.57,86.88,87.28,203868.0,78.8146,78.9126,77.4069,77.7633,203868.0
2020-03-20 15:00:00,87.25,88.08,86.44,87.85,283402.0,77.7365,78.476,77.0149,78.2711,283402.0
2020-03-20 15:30:00,88.14,88.41,86.27,86.41,346120.0,78.5295,78.7701,76.8634,76.9881,346120.0
2020-03-23 09:30:00,86.07,86.07,83.41,85.23,369755.0,76.6852,76.6852,74.3152,75.9368,369755.0
2020-03-23 10:00:00,85.33,85.73,84.31,85.16,126550.0,76.0259,76.3823,75.1171,75.8744,126550.0
2020-03-23 10:30:00,84.96,85.61,83.79,83.96,155322.0,75.6962,76.2754,74.6538,74.8053,155322.0
2020-03-23 11:00:00,83.83,84.54,82.84,82.84,102919.0,74.6894,75.322,73.8074,73.8074,102919.0
2020-03-23 11:30:00,82.82,83.27,81.81,82.36,189923.0,73.7896,74.1905,72.8897,73.3797,189923.0
2020-03-23 12:00:00,82.49,83.79,82.07,83.36,187364.0,73.4956,74.6538,73.1213,74.2707,187364.0
2020-03-23 12:30:00,83.44,85.15,82.86,84.82,106239.0,74.342,75.8655,73.8252,75.5715,106239.0
2020-03-23 13:00:00,84.81,85.7,84.15,84.35,164918.0,75.5626,76.3555,74.9745,75.1527,164918.0
2020-03-23 13:30:00,84.27,84.73,82.78,83.26,330024.0,75.0815,75.4913,73.7539,74.1816,330024.0
2020-03-23 14:00:00,83.22,83.74,82.43,83.65,178017.0,74.146,74.6093,73.4421,74.5291,178017.0
2020-03-23 14:30:00,83.7,84.17,82.88,82.98,113487.0,74.5736,74.9924,73.843,73.9321,113487.0
2020-03-23 15:00:00,83.05,83.38,81.89,82.13,208251.0,73.9945,74.2885,72.961,73.1748,208251.0
2020-03-23 15:30:00,82.26,83.88,81.7,82.89,388815.0,73.2906,74.734,72.7917,73.8519,388815.0
2020-03-24 09:30:00,87.59,88.67,87.0,87.62,153983.0,78.0395,79.0017,77.5138,78.0662,153983.0
2020-03-24 10:00:00,87.7,88.73,87.21,88.66,89719.0,78.1375,79.0552,77.7009,78.9928,89719.0
2020-03-24 10:30:00,88.62,88.98,88.26,88.4,67177.0,78.9572,79.2779,78.6364,78.7611,67177.0
2020-03-24 11:00:00,88.36,88.74,87.93,88.65,92367.0,78.7255,79.0641,78.3424,78.9839,92367.0
2020-03-24 11:30:00,88.62,89.54,88.37,89.54,183846.0,78.9572,79.7768,78.7344,79.7768,183846.0
2020-03-24 12:00:00,89.56,90.39,89.28,90.39,186210.0,79.7947,80.5342,79.5452,80.5342,186210.0
2020-03-24 12:30:00,90.24,90.56,89.28,89.34,95960.0,80.4005,80.6856,79.5452,79.5986,95960.0
2020-03-24 13:00:00,89.38,89.7,88.66,89.3,144133.0,79.6343,79.9194,78.9928,79.563,144133.0
2020-03-24 13:30:00,89.4,89.63,88.43,88.52,98843.0,79.6521,79.857,78.7879,78.8681,98843.0
2020-03-24 14:00:00,88.49,88.75,87.74,88.48,114214.0,78.8413,79.073,78.1731,78.8324,114214.0
2020-03-24 14:30:00,88.46,89.62,88.19,89.6,168090.0,78.8146,79.8481,78.574,79.8303,168090.0
2020-03-24 15:00:00,89.61,90.11,89.53,90.08,127499.0,79.8392,80.2847,79.7679,80.258,127499.0
2020-03-24 15:30:00,90.16,91.27,89.75,91.0,307818.0,80.3292,81.3182,79.9639,81.0776,307818.0
2020-03-25 09:30:00,91.0,92.45,89.54,89.63,97520.0,81.7999,83.1034,80.4876,80.5685,97520.0
2020-03-25 10:00:00,89.55,89.95,88.81,89.72,132224.0,80.4965,80.8561,79.8314,80.6494,132224.0
2020-03-25 10:30:00,89.77,91.25,89.73,91.12,117934.0,80.6943,82.0247,80.6583,81.9078,117934.0
2020-03-25 11:00:00,91.11,91.7,90.86,91.11,109660.0,81.8988,82.4292,81.6741,81.8988,109660.0
2020-03-25 11:30:00,91.05,91.59,90.83,91.37,251707.0,81.8449,82.3303,81.6471,82.1325,251707.0
2020-03-25 12:00:00,91.34,93.1,91.33,93.03,318022.0,82.1056,83.6876,82.0966,83.6247,318022.0
2020-03-25 12:30:00,92.99,94.24,92.69,93.63,160705.0,83.5888,84.7124,83.3191,84.1641,160705.0
2020-03-25 13:00:00,93.62,94.85,93.52,94.73,198005.0,84.1551,85.2607,84.0652,85.1528,198005.0
2020-03-25 13:30:00,94.7,95.7,94.45,94.73,208513.0,85.1259,86.0248,84.9012,85.1528,208513.0
2020-03-25 14:00:00,94.79,95.16,93.62,94.63,187533.0,85.2068,85.5394,84.1551,85.063,187533.0
2020-03-25 14:30:00,94.58,95.3,93.76,95.13,231982.0,85.018,85.6652,84.2809,85.5124,231982.0
2020-03-25 15:00:00,95.08,95.49,94.38,94.57,257816.0,85.4675,85.836,84.8382,85.009,257816.0
2020-03-25 15:30:00,94.66,95.26,91.09,92.13,2910379.0,85.0899,85.6293,81.8808,82.8157,2910379.0
2020-03-26 09:30:00,93.23,94.96,93.0,94.88,132918.0,83.8045,85.3596,83.5977,85.2877,132918.0
2020-03-26 10:00:00,94.99,96.41,94.39,95.59,165537.0,85.3866,86.663,84.8472,85.9259,165537.0
2020-03-26 10:30:00,95.55,96.16,94.94,95.66,182722.0,85.8899,86.4383,85.3416,85.9888,182722.0
2020-03-26 11:00:00,95.6,96.61,95.11,96.52,155484.0,85.9349,86.8428,85.4944,86.7619,155484.0
2020-03-26 11:30:00,96.51,97.13,96.45,96.92,138985.0,86.7529,87.3102,86.699,87.1214,138985.0
2020-03-26 12:00:00,96.93,97.15,96.07,96.76,222873.0,87.1304,87.3282,86.3574,86.9776,222873.0
2020-03-26 12:30:00,96.78,97.1,96.45,96.96,137130.0,86.9956,87.2832,86.699,87.1574,137130.0
2020-03-26 13:00:00,96.98,97.24,95.65,95.9,174983.0,87.1754,87.4091,85.9798,86.2046,174983.0
2020-03-26 13:30:00,95.85,96.52,95.41,96.14,254829.0,86.1596,86.7619,85.7641,86.4203,254829.0
2020-03-26 14:00:00,96.2,96.32,95.54,96.02,144681.0,86.4742,86.5821,85.881,86.3124,144681.0
2020-03-26 14:30:00,96.15,97.04,96.15,96.87,293703.0,86.4293,87.2293,86.4293,87.0765,293703.0
2020-03-26 15:00:00,96.84,96.87,96.21,96.84,200521.0,87.0495,87.0765,86.4832,87.0495,200521.0
2020-03-26 15:30:00,96.89,98.56,96.15,97.99,1051312.0,87.0945,88.5956,86.4293,88.0833,1051312.0
2020-03-27 09:30:00,94.78,95.39,93.98,94.87,128213.0,85.1978,85.7461,84.4787,85.2787,128213.0
2020-03-27 10:00:00,94.76,95.43,94.48,94.85,107919.0,85.1798,85.7821,84.9281,85.2607,107919.0
2020-03-27 10:30:00,94.88,95.12,94.42,94.93,108241.0,85.2877,85.5034,84.8742,85.3326,108241.0
2020-03-27 11:00:00,95.1,96.07,94.93,95.34,80422.0,85.4854,86.3574,85.3326,85.7012,80422.0
2020-03-27 11:30:00,95.4,95.62,94.57,94.67,200687.0,85.7551,85.9529,85.009,85.0989,200687.0
2020-03-27 12:00:00,94.66,95.31,94.55,95.04,167112.0,85.0899,85.6742,84.991,85.4315,167112.0
2020-03-27 12:30:00,95.02,95.82,94.94,95.8,69005.0,85.4135,86.1326,85.3416,86.1147,69005.0
2020-03-27 13:00:00,95.76,95.98,95.15,95.3,133208.0,86.0787,86.2765,85.5304,85.6652,133208.0
2020-03-27 13:30:00,95.29,96.55,95.2,95.95,263358.0,85.6562,86.7888,85.5753,86.2495,263358.0
2020-03-27 14:00:00,95.92,96.26,95.59,96.12,141764.0,86.2225,86.5282,85.9259,86.4023,141764.0
2020-03-27 14:30:00,96.15,96.7,95.87,96.7,231048.0,86.4293,86.9237,86.1776,86.9237,231048.0
2020-03-27 15:00:00,96.69,97.97,96.46,97.58,198035.0,86.9147,88.0653,86.7079,87.7147,198035.0
2020-03-27 15:30:00,97.64,97.65,94.85,95.25,574432.0,87.7686,87.7776,85.2607,85.6203,574432.0
2020-03-30 09:30:00,95.8,96.48,94.9,95.51,147155.0,86.1147,86.7259,85.3057,85.854,147155.0
2020-03-30 10:00:00,95.47,96.28,95.21,96.0,190901.0,85.818,86.5461,85.5843,86.2944,190901.0
2020-03-30 10:30:00,96.01,96.63,95.82,95.99,109990.0,86.3034,86.8608,86.1326,86.2855,109990.0
2020-03-30 11:00:00,96.01,97.15,95.92,97.03,112194.0,86.3034,87.3282,86.2225,87.2203,112194.0
2020-03-30 11:30:00,97.06,97.11,96.71,96.93,130966.0,87.2473,87.2922,86.9327,87.1304,130966.0
2020-03-30 12:00:00,96.91,97.23,96.59,97.18,100538.0,87.1124,87.4001,86.8248,87.3552,100538.0
2020-03-30 12:30:00,97.16,97.36,96.8,97.29,125836.0,87.3372,87.517,87.0136,87.454,125836.0
2020-03-30 13:00:00,97.3,97.32,96.92,97.16,449727.0,87.463,87.481,87.1214,87.3372,449727.0
2020-03-30 13:30:00,97.22,97.22,96.67,96.82,165209.0,87.3911,87.3911,86.8967,87.0315,165209.0
2020-03-30 14:00:00,96.8,96.97,96.36,96.94,308847.0,87.0136,87.1664,86.6181,87.1394,308847.0
2020-03-30 14:30:00,96.93,97.59,96.84,97.34,477131.0,87.1304,87.7237,87.0495,87.499,477131.0
2020-03-30 15:00:00,97.39,98.01,96.92,97.25,1039943.0,87.5439,88.1012,87.1214,87.4181,1039943.0
2020-03-30 15:30:00,97.32,98.35,97.1,98.02,1348393.0,87.481,88.4069,87.2832,88.1102,1348393.0
2020-03-31 09:30:00,97.65,97.65,96.56,96.87,127504.0,87.7776,87.7776,86.7978,87.0765,127504.0
2020-03-31 10:00:00,96.89,98.11,96.89,97.73,72613.0,87.0945,88.1911,87.0945,87.8495,72613.0
2020-03-31 10:30:00,97.73,98.11,97.69,97.69,109870.0,87.8495,88.1911,87.8136,87.8136,109870.0
2020-03-31 11:00:00,97.69,98.07,97.4,98.07,110891.0,87.8136,88.1552,87.5529,88.1552,110891.0
2020-03-31 11:30:00,98.06,98.32,97.94,98.17,101435.0,88.1462,88.3799,88.0383,88.2451,101435.0
2020-03-31 12:00:00,98.12,98.2,97.19,97.4,119039.0,88.2001,88.272,87.3641,87.5529,119039.0
2020-03-31 12:30:00,97.4,97.4,96.68,96.9,152612.0,87.5529,87.5529,86.9057,87.1035,152612.0
2020-03-31 13:00:00,96.9,97.17,96.29,96.47,124284.0,87.1035,87.3462,86.5551,86.7169,124284.0
2020-03-31 13:30:00,96.51,97.02,96.29,96.97,49966.0,86.7529,87.2113,86.5551,87.1664,49966.0
2020-03-31 14:00:00,96.97,97.02,96.51,96.9,81667.0,87.1664,87.2113,86.7529,87.1035,81667.0
2020-03-31 14:30:00,96.88,97.24,96.75,97.0,117099.0,87.0855,87.4091,86.9686,87.1933,117099.0
2020-03-31 15:00:00,97.0,97.21,95.68,95.93,249797.0,87.1933,87.3821,86.0068,86.2315,249797.0
2020-03-31 15:30:00,95.86,96.71,95.79,96.24,309119.0,86.1686,86.9327,86.1057,86.5102,309119.0
2020-04-01 09:30:00,92.72,93.07,92.06,92.72,221627.0,83.3461,83.6607,82.7528,83.3461,221627.0
2020-04-01 10:00:00,92.72,93.31,92.42,92.85,163136.0,83.3461,83.8764,83.0764,83.4629,163136.0
2020-04-01 10:30:00,92.84,93.29,92.73,93.04,142547.0,83.4539,83.8584,83.355,83.6337,142547.0
2020-04-01 11:00:00,93.16,93.52,92.69,92.71,131846.0,83.7416,84.0652,83.3191,83.3371,131846.0
2020-04-01 11:30:00,92.72,92.98,92.39,92.52,227439.0,83.3461,83.5798,83.0494,83.1663,227439.0
2020-04-01 12:00:00,92.47,92.5,91.9,91.91,235999.0,83.1213,83.1483,82.609,82.6179,235999.0
2020-04-01 12:30:00,91.91,92.16,91.45,91.67,262310.0,82.6179,82.8427,82.2045,82.4022,262310.0
2020-04-01 13:00:00,91.64,92.17,91.55,91.99,203874.0,82.3752,82.8517,82.2943,82.6899,203874.0
2020-04-01 13:30:00,92.03,92.49,91.79,92.44,176808.0,82.7258,83.1393,82.5101,83.0944,176808.0
2020-04-01 14:00:00,92.43,92.72,92.09,92.18,181006.0,83.0854,83.3461,82.7797,82.8606,181006.0
2020-04-01 14:30:00,92.08,92.2,91.66,91.67,211808.0,82.7708,82.8786,82.3932,82.4022,211808.0
2020-04-01 15:00:00,91.68,91.91,91.38,91.39,220144.0,82.4112,82.6179,82.1415,82.1505,220144.0
2020-04-01 15:30:00,91.38,92.25,90.96,91.96,1091683.0,82.1415,82.9236,81.764,82.6629,1091683.0
2020-04-02 09:30:00,91.47,92.37,91.36,92.01,221196.0,82.2224,83.0314,82.1235,82.7078,221196.0
2020-04-02 10:00:00,92.08,93.22,91.94,93.22,174962.0,82.7708,83.7955,82.6449,83.7955,174962.0
2020-04-02 10:30:00,93.19,94.78,93.12,94.08,169568.0,83.7685,85.1978,83.7056,84.5686,169568.0
2020-04-02 11:00:00,94.08,94.15,92.94,93.18,232787.0,84.5686,84.6315,83.5438,83.7595,232787.0
2020-04-02 11:30:00,93.17,93.95,93.04,93.78,130229.0,83.7506,84.4517,83.6337,84.2989,130229.0
2020-04-02 12:00:00,93.83,94.26,93.63,93.7,146528.0,84.3438,84.7304,84.1641,84.227,146528.0
2020-04-02 12:30:00,93.78,94.09,93.59,93.87,170809.0,84.2989,84.5775,84.1281,84.3798,170809.0
2020-04-02 13:00:00,93.89,94.13,92.64,92.66,143583.0,84.3978,84.6135,83.2741,83.2921,143583.0
2020-04-02 13:30:00,92.63,93.18,92.48,92.76,152402.0,83.2652,83.7595,83.1303,83.382,152402.0
2020-04-02 14:00:00,92.72,92.74,91.89,92.61,126149.0,83.3461,83.364,82.6,83.2472,126149.0
2020-04-02 14:30:00,92.51,93.19,92.25,93.18,180632.0,83.1573,83.7685,82.9236,83.7595,180632.0
2020-04-02 15:00:00,93.22,93.48,92.84,93.23,141459.0,83.7955,84.0292,83.4539,83.8045,141459.0
2020-04-02 15:30:00,93.29,94.39,92.8,94.19,546347.0,83.8584,84.8472,83.418,84.6674,546347.0
2020-04-03 09:30:00,93.79,94.81,93.73,94.23,128005.0,84.3079,85.2248,84.2539,84.7034,128005.0
2020-04-03 10:00:00,94.29,94.53,93.39,93.52,45508.0,84.7573,84.9731,83.9483,84.0652,45508.0
2020-04-03 10:30:00,93.65,93.67,92.97,93.31,80565.0,84.182,84.2,83.5708,83.8764,80565.0
2020-04-03 11:00:00,93.38,93.55,92.58,92.79,135241.0,83.9393,84.0921,83.2202,83.409,135241.0
2020-04-03 11:30:00,92.7,93.01,92.33,92.61,159145.0,83.3281,83.6067,82.9955,83.2472,159145.0
2020-04-03 12:00:00,92.6,92.71,91.93,92.2,66020.0,83.2382,83.3371,82.6359,82.8786,66020.0
2020-04-03 12:30:00,92.17,92.66,92.16,92.44,127197.0,82.8517,83.2921,82.8427,83.0944,127197.0
2020-04-03 13:00:00,92.46,92.67,92.07,92.09,63634.0,83.1123,83.3011,82.7618,82.7797,63634.0
2020-04-03 13:30:00,92.06,92.18,91.74,91.94,230479.0,82.7528,82.8606,82.4651,82.6449,230479.0
2020-04-03 14:00:00,91.95,92.25,91.66,92.23,92285.0,82.6539,82.9236,82.3932,82.9056,92285.0
2020-04-03 14:30:00,92.15,92.62,91.74,92.6,152642.0,82.8337,83.2562,82.4651,83.2382,152642.0
2020-04-03 15:00:00,92.6,92.94,92.23,92.58,461664.0,83.2382,83.5438,82.9056,83.2202,461664.0
2020-04-03 15:30:00,92.53,93.1,91.86,92.74,322923.0,83.1753,83.6876,82.573,83.364,322923.0
2020-04-06 09:30:00,96.19,97.1,95.8,97.01,246772.0,86.4652,87.2832,86.1147,87.2023,246772.0
2020-04-06 10:00:00,97.0,97.47,96.88,96.94,133762.0,87.1933,87.6158,87.0855,87.1394,133762.0
2020-04-06 10:30:00,96.97,96.98,96.41,96.67,154014.0,87.1664,87.1754,86.663,86.8967,154014.0
2020-04-06 11:00:00,96.67,96.97,96.44,96.97,89057.0,86.8967,87.1664,86.69,87.1664,89057.0
2020-04-06 11:30:00,96.99,97.49,96.87,97.33,183572.0,87.1844,87.6338,87.0765,87.49,183572.0
2020-04-06 12:00:00,97.34,98.05,97.26,97.89,127926.0,87.499,88.1372,87.4271,87.9934,127926.0
2020-04-06 12:30:00,97.81,97.94,97.55,97.82,68945.0,87.9215,88.0383,87.6877,87.9304,68945.0
2020-04-06 13:00:00,97.82,97.87,97.6,97.65,129794.0,87.9304,87.9754,87.7327,87.7776,129794.0
2020-04-06 13:30:00,97.71,98.02,97.51,97.91,76932.0,87.8316,88.1102,87.6518,88.0113,76932.0
2020-04-06 14:00:00,97.91,97.91,97.37,97.55,99213.0,88.0113,88.0113,87.5259,87.6877,99213.0
2020-04-06 14:30:00,97.53,97.81,97.37,97.77,101435.0,87.6698,87.9215,87.5259,87.8855,101435.0
2020-04-06 15:00:00,97.72,97.98,97.42,97.88,140416.0,87.8406,88.0743,87.5709,87.9844,140416.0
2020-04-06 15:30:00,97.85,99.25,97.75,98.49,509123.0,87.9574,89.2159,87.8675,88.5327,509123.0
2020-04-07 09:30:00,102.31,102.53,101.53,102.31,334426.0,91.9665,92.1643,91.2654,91.9665,334426.0
2020-04-07 10:00:00,102.26,102.35,100.59,100.7,243843.0,91.9216,92.0025,90.4204,90.5193,243843.0
2020-04-07 10:30:00,100.66,101.32,100.17,100.56,165053.0,90.4833,91.0766,90.0429,90.3934,165053.0
2020-04-07 11:00:00,100.51,101.46,100.24,101.42,152266.0,90.3485,91.2024,90.1058,91.1665,152266.0
2020-04-07 11:30:00,101.41,101.92,101.38,101.5,196838.0,91.1575,91.6159,91.1305,91.2384,196838.0
2020-04-07 12:00:00,101.53,102.42,101.53,102.16,246938.0,91.2654,92.0654,91.2654,91.8317,246938.0
2020-04-07 12:30:00,102.2,102.22,101.76,101.95,132167.0,91.8676,91.8856,91.4721,91.6429,132167.0
2020-04-07 13:00:00,101.96,102.14,101.38,101.71,177847.0,91.6519,91.8137,91.1305,91.4272,177847.0
2020-04-07 13:30:00,101.68,101.72,101.13,101.2,133888.0,91.4002,91.4362,90.9058,90.9687,133888.0
2020-04-07 14:00:00,101.17,101.2,100.28,100.63,229048.0,90.9418,90.9687,90.1417,90.4564,229048.0
2020-04-07 14:30:00,100.61,100.81,99.29,99.56,131225.0,90.4384,90.6182,89.2518,89.4945,131225.0
2020-04-07 15:00:00,99.49,100.32,99.0,99.09,209472.0,89.4316,90.1777,88.9911,89.0721,209472.0
2020-04-07 15:30:00,99.21,100.69,98.81,98.91,431926.0,89.1799,90.5103,88.8204,88.9102,431926.0
2020-04-08 09:30:00,99.95,100.33,99.4,99.42,252330.0,89.8451,90.1867,89.3507,89.3687,252330.0
2020-04-08 10:00:00,99.47,100.07,99.13,100.0,198391.0,89.4136,89.953,89.108,89.89,198391.0
2020-04-08 10:30:00,100.03,100.39,99.71,100.39,140566.0,89.917,90.2406,89.6294,90.2406,140566.0
2020-04-08 11:00:00,100.39,101.19,100.21,101.1,154310.0,90.2406,90.9597,90.0788,90.8788,154310.0
2020-04-08 11:30:00,101.13,101.61,101.05,101.28,118737.0,90.9058,91.3373,90.8339,91.0406,118737.0
2020-04-08 12:00:00,101.29,101.61,101.02,101.41,74534.0,91.0496,91.3373,90.8069,91.1575,74534.0
2020-04-08 12:30:00,101.46,101.91,101.3,101.55,138794.0,91.2024,91.6069,91.0586,91.2833,138794.0
2020-04-08 13:00:00,101.6,101.87,101.38,101.6,173564.0,91.3283,91.571,91.1305,91.3283,173564.0
2020-04-08 13:30:00,101.63,101.67,101.11,101.21,146297.0,91.3553,91.3912,90.8878,90.9777,146297.0
2020-04-08 14:00:00,101.22,102.31,101.22,102.25,113306.0,90.9867,91.9665,90.9867,91.9126,113306.0
2020-04-08 14:30:00,102.26,102.65,102.23,102.64,217106.0,91.9216,92.2721,91.8946,92.2631,217106.0
2020-04-08 15:00:00,102.6,102.92,102.43,102.68,110574.0,92.2272,92.5148,92.0744,92.2991,110574.0
2020-04-08 15:30:00,102.74,103.46,102.15,102.91,606319.0,92.353,93.0002,91.8227,92.5058,606319.0
2020-04-09 09:30:00,104.59,106.06,104.37,106.03,227645.0,94.016,95.3374,93.8182,95.3104,227645.0
2020-04-09 10:00:00,105.98,106.1,105.02,105.84,357351.0,95.2655,95.3733,94.4025,95.1396,357351.0
2020-04-09 10:30:00,105.92,106.27,105.57,105.87,299101.0,95.2115,95.5262,94.8969,95.1666,299101.0
2020-04-09 11:00:00,105.86,105.89,104.98,105.53,300260.0,95.1576,95.1846,94.3666,94.861,300260.0
2020-04-09 11:30:00,105.52,105.93,105.32,105.87,560415.0,94.852,95.2205,94.6722,95.1666,560415.0
2020-04-09 12:00:00,105.88,106.28,105.76,105.93,340627.0,95.1756,95.5351,95.0677,95.2205,340627.0
2020-04-09 12:30:00,105.98,106.54,105.88,106.41,280323.0,95.2655,95.7689,95.1756,95.652,280323.0
2020-04-09 13:00:00,106.41,106.54,106.09,106.53,305616.0,95.652,95.7689,95.3644,95.7599,305616.0
2020-04-09 13:30:00,106.54,106.69,105.63,106.02,428040.0,95.7689,95.9037,94.9509,95.3014,428040.0
2020-04-09 14:00:00,106.03,106.08,104.96,105.04,487098.0,95.3104,95.3554,94.3486,94.4205,487098.0
2020-04-09 14:30:00,105.02,105.38,103.97,104.41,521329.0,94.4025,94.7261,93.4587,93.8542,521329.0
2020-04-09 15:00:00,104.43,105.26,104.19,105.26,584836.0,93.8722,94.6183,93.6564,94.6183,584836.0
2020-04-09 15:30:00,105.28,105.56,104.89,105.21,740096.0,94.6362,94.8879,94.2857,94.5733,740096.0
2020-04-13 09:30:00,104.94,105.06,103.33,103.38,212963.0,94.3306,94.4385,92.8834,92.9283,212963.0
2020-04-13 10:00:00,103.43,103.88,102.67,102.97,146020.0,92.9733,93.3778,92.2901,92.5598,146020.0
2020-04-13 10:30:00,102.9,103.0,102.3,102.57,186797.0,92.4969,92.5868,91.9575,92.2002,186797.0
2020-04-13 11:00:00,102.56,102.86,102.03,102.81,233623.0,92.1912,92.4609,91.7148,92.416,233623.0
2020-04-13 11:30:00,102.82,103.07,102.48,102.91,133034.0,92.4249,92.6497,92.1193,92.5058,133034.0
2020-04-13 12:00:00,102.89,103.54,102.84,103.14,106233.0,92.4879,93.0722,92.4429,92.7126,106233.0
2020-04-13 12:30:00,103.14,103.18,102.63,102.74,167261.0,92.7126,92.7486,92.2542,92.353,167261.0
2020-04-13 13:00:00,102.7,102.8,102.38,102.55,97561.0,92.3171,92.407,92.0294,92.1822,97561.0
2020-04-13 13:30:00,102.51,103.16,102.47,102.99,167366.0,92.1463,92.7306,92.1103,92.5778,167366.0
2020-04-13 14:00:00,103.02,103.28,102.53,102.75,124840.0,92.6047,92.8384,92.1643,92.362,124840.0
2020-04-13 14:30:00,102.73,102.98,102.55,102.98,124653.0,92.344,92.5688,92.1822,92.5688,124653.0
2020-04-13 15:00:00,102.95,103.29,102.55,103.11,142452.0,92.5418,92.8474,92.1822,92.6856,142452.0
2020-04-13 15:30:00,103.09,103.73,102.99,103.2,325157.0,92.6677,93.2429,92.5778,92.7665,325157.0
2020-04-14 09:30:00,105.23,105.58,104.79,105.55,151878.0,94.5913,94.9059,94.1958,94.8789,151878.0
2020-04-14 10:00:00,105.58,105.93,105.4,105.51,196157.0,94.9059,95.2205,94.7441,94.843,196157.0
2020-04-14 10:30:00,105.52,105.52,104.75,104.75,140185.0,94.852,94.852,94.1598,94.1598,140185.0
2020-04-14 11:00:00,104.73,104.9,104.16,104.4,116912.0,94.1418,94.2947,93.6295,93.8452,116912.0
2020-04-14 11:30:00,104.39,104.73,104.38,104.41,148388.0,93.8362,94.1418,93.8272,93.8542,148388.0
2020-04-14 12:00:00,104.48,105.26,104.48,105.03,126663.0,93.9171,94.6183,93.9171,94.4115,126663.0
2020-04-14 12:30:00,105.07,105.12,104.85,104.95,62791.0,94.4475,94.4924,94.2497,94.3396,62791.0
2020-04-14 13:00:00,104.96,104.99,104.71,104.91,73564.0,94.3486,94.3756,94.1239,94.3037,73564.0
2020-04-14 13:30:00,104.94,105.34,104.94,105.19,49029.0,94.3306,94.6902,94.3306,94.5553,49029.0
2020-04-14 14:00:00,105.22,105.45,105.09,105.23,62121.0,94.5823,94.7891,94.4655,94.5913,62121.0
2020-04-14 14:30:00,105.29,105.36,105.12,105.29,66050.0,94.6452,94.7082,94.4924,94.6452,66050.0
2020-04-14 15:00:00,105.25,105.28,104.82,105.23,106023.0,94.6093,94.6362,94.2227,94.5913,106023.0
2020-04-14 15:30:00,105.23,105.8,105.15,105.4,264307.0,94.5913,95.1037,94.5194,94.7441,264307.0
2020-04-15 09:30:00,102.83,103.1,102.46,102.82,111656.0,92.4339,92.6766,92.1013,92.4249,111656.0
2020-04-15 10:00:00,102.76,102.79,101.81,101.92,107000.0,92.371,92.398,91.5171,91.6159,107000.0
2020-04-15 10:30:00,101.85,102.11,101.69,101.96,93686.0,91.553,91.7867,91.4092,91.6519,93686.0
2020-04-15 11:00:00,101.96,101.97,101.52,101.86,142666.0,91.6519,91.6609,91.2564,91.562,142666.0
2020-04-15 11:30:00,101.86,102.23,101.68,101.85,80377.0,91.562,91.8946,91.4002,91.553,80377.0
2020-04-15 12:00:00,101.89,102.13,101.68,102.09,128723.0,91.589,91.8047,91.4002,91.7688,128723.0
2020-04-15 12:30:00,102.07,102.45,102.0,102.31,145769.0,91.7508,92.0924,91.6879,91.9665,145769.0
2020-04-15 13:00:00,102.28,102.93,102.24,102.49,145792.0,91.9395,92.5238,91.9036,92.1283,145792.0
2020-04-15 13:30:00,102.5,102.5,102.09,102.14,168576.0,92.1373,92.1373,91.7688,91.8137,168576.0
2020-04-15 14:00:00,102.17,102.77,102.17,102.71,165798.0,91.8407,92.38,91.8407,92.3261,165798.0
2020-04-15 14:30:00,102.74,102.95,102.66,102.93,171942.0,92.353,92.5418,92.2811,92.5238,171942.0
2020-04-15 15:00:00,102.9,103.01,102.37,102.48,260506.0,92.4969,92.5957,92.0204,92.1193,260506.0
2020-04-15 15:30:00,102.44,102.64,102.16,102.43,630920.0,92.0834,92.2631,91.8317,92.0744,630920.0
2020-04-16 09:30:00,102.71,102.81,101.49,101.49,145618.0,92.3261,92.416,91.2294,91.2294,145618.0
2020-04-16 10:00:00,101.49,101.65,101.14,101.64,126867.0,91.2294,91.3732,90.9148,91.3642,126867.0
2020-04-16 10:30:00,101.61,102.05,101.39,102.05,122446.0,91.3373,91.7328,91.1395,91.7328,122446.0
2020-04-16 11:00:00,102.03,102.41,101.93,101.93,112438.0,91.7148,92.0564,91.6249,91.6249,112438.0
2020-04-16 11:30:00,101.94,102.41,101.74,102.29,81681.0,91.6339,92.0564,91.4541,91.9485,81681.0
2020-04-16 12:00:00,102.29,102.35,101.37,101.57,109052.0,91.9485,92.0025,91.1215,91.3013,109052.0
2020-04-16 12:30:00,101.48,101.68,101.22,101.63,50747.0,91.2204,91.4002,90.9867,91.3553,50747.0
2020-04-16 13:00:00,101.64,101.91,101.56,101.91,80887.0,91.3642,91.6069,91.2923,91.6069,80887.0
2020-04-16 13:30:00,101.88,102.04,101.67,101.8,70904.0,91.58,91.7238,91.3912,91.5081,70904.0
2020-04-16 14:00:00,101.79,102.25,101.61,102.09,97808.0,91.4991,91.9126,91.3373,91.7688,97808.0
2020-04-16 14:30:00,102.02,102.32,101.89,102.09,76197.0,91.7058,91.9755,91.589,91.7688,76197.0
2020-04-16 15:00:00,102.15,102.34,101.87,102.33,107669.0,91.8227,91.9935,91.571,91.9845,107669.0
2020-04-16 15:30:00,102.35,102.63,102.28,102.32,145774.0,92.0025,92.2542,91.9395,91.9755,145774.0
2020-04-17 09:30:00,104.97,105.34,104.6,105.32,196431.0,94.3576,94.6902,94.025,94.6722,196431.0
2020-04-17 10:00:00,105.33,105.33,104.3,104.54,144400.0,94.6812,94.6812,93.7553,93.9711,144400.0
2020-04-17 10:30:00,104.48,104.6,104.19,104.5,53621.0,93.9171,94.025,93.6564,93.9351,53621.0
2020-04-17 11:00:00,104.4,104.73,104.27,104.37,97825.0,93.8452,94.1418,93.7284,93.8182,97825.0
2020-04-17 11:30:00,104.4,104.81,104.33,104.7,58167.0,93.8452,94.2138,93.7823,94.1149,58167.0
2020-04-17 12:00:00,104.72,104.92,104.58,104.73,58703.0,94.1329,94.3126,94.007,94.1418,58703.0
2020-04-17 12:30:00,104.72,105.25,104.72,105.14,151363.0,94.1329,94.6093,94.1329,94.5104,151363.0
2020-04-17 13:00:00,105.12,105.34,105.05,105.08,78457.0,94.4924,94.6902,94.4295,94.4565,78457.0
2020-04-17 13:30:00,105.07,105.2,104.87,105.06,66499.0,94.4475,94.5643,94.2677,94.4385,66499.0
2020-04-17 14:00:00,105.04,105.05,104.77,104.81,108840.0,94.4205,94.4295,94.1778,94.2138,108840.0
2020-04-17 14:30:00,104.79,104.93,104.58,104.92,102300.0,94.1958,94.3216,94.007,94.3126,102300.0
2020-04-17 15:00:00,104.92,105.25,104.87,105.23,163619.0,94.3126,94.6093,94.2677,94.5913,163619.0
2020-04-17 15:30:00,105.24,106.36,105.24,106.05,343766.0,94.6003,95.6071,94.6003,95.3284,343766.0
2020-04-20 09:30:00,104.04,104.8,103.83,104.7,94135.0,93.5216,94.2048,93.3328,94.1149,94135.0
2020-04-20 10:00:00,104.67,104.9,104.48,104.62,78976.0,94.0879,94.2947,93.9171,94.043,78976.0
2020-04-20 10:30:00,104.66,105.51,104.57,105.36,77575.0,94.0789,94.843,93.998,94.7082,77575.0
2020-04-20 11:00:00,105.31,105.49,105.11,105.37,92302.0,94.6632,94.825,94.4834,94.7171,92302.0
2020-04-20 11:30:00,105.33,105.74,105.28,105.6,106120.0,94.6812,95.0497,94.6362,94.9239,106120.0
2020-04-20 12:00:00,105.63,105.63,105.33,105.37,46187.0,94.9509,94.9509,94.6812,94.7171,46187.0
2020-04-20 12:30:00,105.41,105.65,105.39,105.44,56110.0,94.7531,94.9688,94.7351,94.7801,56110.0
2020-04-20 13:00:00,105.4,105.4,104.91,105.08,80648.0,94.7441,94.7441,94.3037,94.4565,80648.0
2020-04-20 13:30:00,105.09,105.16,104.87,105.06,71204.0,94.4655,94.5284,94.2677,94.4385,71204.0
2020-04-20 14:00:00,105.06,105.18,104.16,104.16,68007.0,94.4385,94.5464,93.6295,93.6295,68007.0
2020-04-20 14:30:00,104.18,104.51,103.77,103.78,57729.0,93.6475,93.9441,93.2789,93.2879,57729.0
2020-04-20 15:00:00,103.78,104.16,103.74,104.06,76474.0,93.2879,93.6295,93.2519,93.5396,76474.0
2020-04-20 15:30:00,104.05,104.31,103.81,103.86,144143.0,93.5306,93.7643,93.3149,93.3598,144143.0
2020-04-21 09:30:00,101.79,102.7,101.27,102.5,102844.0,91.4991,92.3171,91.0317,92.1373,102844.0
2020-04-21 10:00:00,102.55,102.56,101.95,102.4,55036.0,92.1822,92.1912,91.6429,92.0474,55036.0
2020-04-21 10:30:00,102.41,102.48,101.86,101.88,145877.0,92.0564,92.1193,91.562,91.58,145877.0
2020-04-21 11:00:00,101.85,101.85,101.1,101.17,100141.0,91.553,91.553,90.8788,90.9418,100141.0
2020-04-21 11:30:00,101.28,101.54,100.92,101.3,104068.0,91.0406,91.2744,90.717,91.0586,104068.0
2020-04-21 12:00:00,101.32,101.43,101.1,101.11,131246.0,91.0766,91.1755,90.8788,90.8878,131246.0
2020-04-21 12:30:00,101.11,101.37,100.81,101.29,83405.0,90.8878,91.1215,90.6182,91.0496,83405.0
2020-04-21 13:00:00,101.28,101.53,101.13,101.44,60939.0,91.0406,91.2654,90.9058,91.1845,60939.0
2020-04-21 13:30:00,101.44,101.63,101.05,101.16,93833.0,91.1845,91.3553,90.8339,90.9328,93833.0
2020-04-21 14:00:00,101.11,101.71,101.01,101.45,84460.0,90.8878,91.4272,90.7979,91.1935,84460.0
2020-04-21 14:30:00,101.44,101.48,100.92,101.09,116506.0,91.1845,91.2204,90.717,90.8699,116506.0
2020-04-21 15:00:00,101.11,101.58,100.85,101.5,155775.0,90.8878,91.3103,90.6541,91.2384,155775.0
2020-04-21 15:30:00,101.44,101.84,100.85,101.05,198770.0,91.1845,91.544,90.6541,90.8339,198770.0
2020-04-22 09:30:00,102.97,103.03,102.19,102.38,93065.0,92.5598,92.6137,91.8586,92.0294,93065.0
2020-04-22 10:00:00,102.37,102.55,102.08,102.4,150638.0,92.0204,92.1822,91.7598,92.0474,150638.0
2020-04-22 10:30:00,102.4,102.73,102.21,102.28,105465.0,92.0474,92.344,91.8766,91.9395,105465.0
2020-04-22 11:00:00,102.3,102.69,102.17,102.53,92947.0,91.9575,92.3081,91.8407,92.1643,92947.0
2020-04-22 11:30:00,102.53,102.91,102.52,102.74,111735.0,92.1643,92.5058,92.1553,92.353,111735.0
2020-04-22 12:00:00,102.75,102.87,102.53,102.8,75377.0,92.362,92.4699,92.1643,92.407,75377.0
2020-04-22 12:30:00,102.8,102.89,102.45,102.53,57924.0,92.407,92.4879,92.0924,92.1643,57924.0
2020-04-22 13:00:00,102.58,102.72,102.43,102.72,53836.0,92.2092,92.3351,92.0744,92.3351,53836.0
2020-04-22 13:30:00,102.74,102.77,102.57,102.65,36150.0,92.353,92.38,92.2002,92.2721,36150.0
2020-04-22 14:00:00,102.67,102.72,102.55,102.59,95428.0,92.2901,92.3351,92.1822,92.2182,95428.0
2020-04-22 14:30:00,102.65,102.96,102.64,102.85,90615.0,92.2721,92.5508,92.2631,92.4519,90615.0
2020-04-22 15:00:00,102.87,103.02,102.79,102.89,102844.0,92.4699,92.6047,92.398,92.4879,102844.0
2020-04-22 15:30:00,102.88,103.28,102.61,102.67,229906.0,92.4789,92.8384,92.2362,92.2901,229906.0
2020-04-23 09:30:00,103.07,103.81,103.05,103.37,57822.0,92.6497,93.3149,92.6317,92.9193,57822.0
2020-04-23 10:00:00,103.4,103.87,103.22,103.8,47117.0,92.9463,93.3688,92.7845,93.3059,47117.0
2020-04-23 10:30:00,103.82,104.45,103.8,104.18,87885.0,93.3238,93.8902,93.3059,93.6475,87885.0
2020-04-23 11:00:00,104.21,104.26,104.03,104.15,96411.0,93.6744,93.7194,93.5126,93.6205,96411.0
2020-04-23 11:30:00,104.2,104.2,103.65,103.81,89683.0,93.6654,93.6654,93.171,93.3149,89683.0
2020-04-23 12:00:00,103.84,104.13,103.79,104.12,25314.0,93.3418,93.6025,93.2969,93.5935,25314.0
2020-04-23 12:30:00,104.08,104.14,102.61,103.23,87185.0,93.5576,93.6115,92.2362,92.7935,87185.0
2020-04-23 13:00:00,103.29,103.62,102.81,103.07,54158.0,92.8474,93.1441,92.416,92.6497,54158.0
2020-04-23 13:30:00,103.12,103.32,102.69,102.98,38708.0,92.6946,92.8744,92.3081,92.5688,38708.0
2020-04-23 14:00:00,102.99,103.29,102.59,103.21,58073.0,92.5778,92.8474,92.2182,92.7755,58073.0
2020-04-23 14:30:00,103.23,103.56,103.1,103.48,76079.0,92.7935,93.0901,92.6766,93.0182,76079.0
2020-04-23 15:00:00,103.46,103.46,102.79,103.05,82643.0,93.0002,93.0002,92.398,92.6317,82643.0
2020-04-23 15:30:00,103.0,103.27,102.69,102.7,162495.0,92.5868,92.8295,92.3081,92.3171,162495.0
2020-04-24 09:30:00,103.31,103.51,102.84,102.88,79251.0,92.8654,93.0452,92.4429,92.4789,79251.0
2020-04-24 10:00:00,102.9,103.12,102.73,102.78,28999.0,92.4969,92.6946,92.344,92.389,28999.0
2020-04-24 10:30:00,102.74,103.09,102.7,102.82,60614.0,92.353,92.6677,92.3171,92.4249,60614.0
2020-04-24 11:00:00,102.8,102.85,102.42,102.62,80979.0,92.407,92.4519,92.0654,92.2452,80979.0
2020-04-24 11:30:00,102.64,102.79,102.5,102.64,56598.0,92.2631,92.398,92.1373,92.2631,56598.0
2020-04-24 12:00:00,102.61,102.76,102.56,102.76,63840.0,92.2362,92.371,92.1912,92.371,63840.0
2020-04-24 12:30:00,102.75,102.98,102.64,102.84,25524.0,92.362,92.5688,92.2631,92.4429,25524.0
2020-04-24 13:00:00,102.84,102.98,102.72,102.98,18404.0,92.4429,92.5688,92.3351,92.5688,18404.0
2020-04-24 13:30:00,102.98,103.47,102.89,103.47,67317.0,92.5688,93.0092,92.4879,93.0092,67317.0
2020-04-24 14:00:00,103.46,103.63,103.35,103.47,49090.0,93.0002,93.1531,92.9014,93.0092,49090.0
2020-04-24 14:30:00,103.5,103.88,103.47,103.81,65065.0,93.0362,93.3778,93.0092,93.3149,65065.0
2020-04-24 15:00:00,103.78,104.11,103.65,104.11,87558.0,93.2879,93.5845,93.171,93.5845,87558.0
2020-04-24 15:30:00,104.1,104.37,103.89,104.01,164653.0,93.5755,93.8182,93.3868,93.4946,164653.0
2020-04-27 09:30:00,104.68,105.12,104.56,104.88,89506.0,94.0969,94.4924,93.989,94.2767,89506.0
2020-04-27 10:00:00,104.87,105.21,104.71,105.14,40106.0,94.2677,94.5733,94.1239,94.5104,40106.0
2020-04-27 10:30:00,105.22,105.5,105.08,105.26,61882.0,94.5823,94.834,94.4565,94.6183,61882.0
2020-04-27 11:00:00,105.26,105.54,105.17,105.53,73728.0,94.6183,94.87,94.5374,94.861,73728.0
2020-04-27 11:30:00,105.52,105.87,105.5,105.8,43763.0,94.852,95.1666,94.834,95.1037,43763.0
2020-04-27 12:00:00,105.82,105.86,105.69,105.79,77093.0,95.1217,95.1576,95.0048,95.0947,77093.0
2020-04-27 12:30:00,105.79,105.99,105.79,105.93,75954.0,95.0947,95.2745,95.0947,95.2205,75954.0
2020-04-27 13:00:00,105.87,105.96,105.73,105.87,41553.0,95.1666,95.2475,95.0407,95.1666,41553.0
2020-04-27 13:30:00,105.86,105.99,105.77,105.94,41318.0,95.1576,95.2745,95.0767,95.2295,41318.0
2020-04-27 14:00:00,105.96,106.15,105.96,106.1,37668.0,95.2475,95.4183,95.2475,95.3733,37668.0
2020-04-27 14:30:00,106.11,106.39,106.09,106.29,60196.0,95.3823,95.634,95.3644,95.5441,60196.0
2020-04-27 15:00:00,106.35,106.53,106.31,106.39,108487.0,95.5981,95.7599,95.5621,95.634,108487.0
2020-04-27 15:30:00,106.41,106.64,106.18,106.18,273348.0,95.652,95.8587,95.4453,95.4453,273348.0
2020-04-28 09:30:00,107.94,108.25,107.64,107.64,354302.0,97.0273,97.306,96.7576,96.7576,354302.0
2020-04-28 10:00:00,107.61,108.02,107.39,107.59,117428.0,96.7307,97.0992,96.5329,96.7127,117428.0
2020-04-28 10:30:00,107.59,107.64,106.31,106.37,125683.0,96.7127,96.7576,95.5621,95.616,125683.0
2020-04-28 11:00:00,106.38,107.1,106.28,107.02,79764.0,95.625,96.2722,95.5351,96.2003,79764.0
2020-04-28 11:30:00,107.01,107.25,106.77,106.89,71706.0,96.1913,96.4071,95.9756,96.0835,71706.0
2020-04-28 12:00:00,106.91,107.17,106.54,106.82,121507.0,96.1015,96.3352,95.7689,96.0206,121507.0
2020-04-28 12:30:00,106.78,107.19,106.73,107.14,87764.0,95.9846,96.3531,95.9396,96.3082,87764.0
2020-04-28 13:00:00,107.16,107.25,107.0,107.17,82254.0,96.3262,96.4071,96.1824,96.3352,82254.0
2020-04-28 13:30:00,107.17,107.38,107.0,107.16,74402.0,96.3352,96.5239,96.1824,96.3262,74402.0
2020-04-28 14:00:00,107.19,107.49,107.18,107.44,66004.0,96.3531,96.6228,96.3442,96.5779,66004.0
2020-04-28 14:30:00,107.46,107.51,107.1,107.21,105732.0,96.5958,96.6408,96.2722,96.3711,105732.0
2020-04-28 15:00:00,107.2,107.48,107.0,107.29,258560.0,96.3621,96.6138,96.1824,96.443,258560.0
2020-04-28 15:30:00,107.24,107.36,106.54,106.64,326034.0,96.3981,96.506,95.7689,95.8587,326034.0
2020-04-29 09:30:00,108.67,108.7,108.16,108.42,135569.0,97.6835,97.7105,97.2251,97.4588,135569.0
2020-04-29 10:00:00,108.43,108.43,107.95,108.29,106035.0,97.4678,97.4678,97.0363,97.3419,106035.0
2020-04-29 10:30:00,108.31,108.67,108.23,108.59,91384.0,97.3599,97.6835,97.288,97.6116,91384.0
2020-04-29 11:00:00,108.59,108.87,108.44,108.83,62059.0,97.6116,97.8633,97.4768,97.8273,62059.0
2020-04-29 11:30:00,108.78,109.0,108.61,108.99,51875.0,97.7824,97.9802,97.6296,97.9712,51875.0
2020-04-29 12:00:00,108.97,109.13,108.94,109.08,80355.0,97.9532,98.097,97.9262,98.0521,80355.0
2020-04-29 12:30:00,109.1,109.47,109.08,109.35,55518.0,98.07,98.4026,98.0521,98.2948,55518.0
2020-04-29 13:00:00,109.32,109.6,109.32,109.36,37008.0,98.2678,98.5195,98.2678,98.3038,37008.0
2020-04-29 13:30:00,109.37,109.37,109.0,109.01,47349.0,98.3127,98.3127,97.9802,97.9891,47349.0
2020-04-29 14:00:00,109.16,109.19,108.67,108.99,42713.0,98.124,98.1509,97.6835,97.9712,42713.0
2020-04-29 14:30:00,109.06,109.26,108.8,109.11,85740.0,98.0341,98.2139,97.8004,98.079,85740.0
2020-04-29 15:00:00,109.11,109.4,109.08,109.35,149814.0,98.079,98.3397,98.0521,98.2948,149814.0
2020-04-29 15:30:00,109.34,109.38,108.67,108.72,385433.0,98.2858,98.3217,97.6835,97.7285,385433.0
2020-04-30 09:30:00,107.46,107.46,106.41,107.02,142978.0,96.5958,96.5958,95.652,96.2003,142978.0
2020-04-30 10:00:00,107.03,107.43,106.83,107.42,82067.0,96.2093,96.5689,96.0295,96.5599,82067.0
2020-04-30 10:30:00,107.4,107.56,107.06,107.18,77791.0,96.5419,96.6857,96.2363,96.3442,77791.0
2020-04-30 11:00:00,107.16,107.36,107.0,107.01,49725.0,96.3262,96.506,96.1824,96.1913,49725.0
2020-04-30 11:30:00,106.97,107.12,106.45,106.52,53194.0,96.1554,96.2902,95.688,95.7509,53194.0
2020-04-30 12:00:00,106.45,106.53,106.2,106.31,80639.0,95.688,95.7599,95.4632,95.5621,80639.0
2020-04-30 12:30:00,106.32,106.67,106.1,106.62,62098.0,95.5711,95.8857,95.3733,95.8408,62098.0
2020-04-30 13:00:00,106.59,106.74,106.32,106.53,40100.0,95.8138,95.9486,95.5711,95.7599,40100.0
2020-04-30 13:30:00,106.51,106.54,106.22,106.28,29243.0,95.7419,95.7689,95.4812,95.5351,29243.0
2020-04-30 14:00:00,106.27,106.48,106.15,106.37,31639.0,95.5262,95.7149,95.4183,95.616,31639.0
2020-04-30 14:30:00,106.42,106.6,106.22,106.32,39602.0,95.661,95.8228,95.4812,95.5711,39602.0
2020-04-30 15:00:00,106.33,106.83,106.24,106.71,108681.0,95.5801,96.0295,95.4992,95.9217,108681.0
2020-04-30 15:30:00,106.7,106.86,106.36,106.45,261977.0,95.9127,96.0565,95.6071,95.688,261977.0
2020-05-01 09:30:00,104.89,104.96,104.04,104.21,112424.0,94.2857,94.3486,93.5216,93.6744,112424.0
2020-05-01 10:00:00,104.25,104.46,103.87,104.24,78863.0,93.7104,93.8991,93.3688,93.7014,78863.0
2020-05-01 10:30:00,104.23,104.54,104.1,104.24,35820.0,93.6924,93.9711,93.5755,93.7014,35820.0
2020-05-01 11:00:00,104.2,104.22,103.75,103.79,73059.0,93.6654,93.6834,93.2609,93.2969,73059.0
2020-05-01 11:30:00,103.76,103.81,103.25,103.32,48606.0,93.2699,93.3149,92.8115,92.8744,48606.0
2020-05-01 12:00:00,103.34,103.58,103.19,103.37,47889.0,92.8924,93.1081,92.7575,92.9193,47889.0
2020-05-01 12:30:00,103.36,103.47,103.22,103.45,37005.0,92.9104,93.0092,92.7845,92.9913,37005.0
2020-05-01 13:00:00,103.47,103.6,103.13,103.38,52090.0,93.0092,93.1261,92.7036,92.9283,52090.0
2020-05-01 13:30:00,103.34,103.48,103.1,103.19,56888.0,92.8924,93.0182,92.6766,92.7575,56888.0
2020-05-01 14:00:00,103.14,103.54,103.09,103.45,28028.0,92.7126,93.0722,92.6677,92.9913,28028.0
2020-05-01 14:30:00,103.45,103.45,103.22,103.35,52574.0,92.9913,92.9913,92.7845,92.9014,52574.0
2020-05-01 15:00:00,103.33,103.67,103.23,103.45,68538.0,92.8834,93.189,92.7935,92.9913,68538.0
2020-05-01 15:30:00,103.45,103.56,103.09,103.56,189300.0,92.9913,93.0901,92.6677,93.0901,189300.0
2020-05-04 09:30:00,102.7,102.78,101.94,102.33,101442.0,92.3171,92.389,91.6339,91.9845,101442.0
2020-05-04 10:00:00,102.35,102.91,102.29,102.49,58971.0,92.0025,92.5058,91.9485,92.1283,58971.0
2020-05-04 10:30:00,102.44,102.6,102.27,102.27,55346.0,92.0834,92.2272,91.9306,91.9306,55346.0
2020-05-04 11:00:00,102.26,102.56,102.22,102.3,40383.0,91.9216,92.1912,91.8856,91.9575,40383.0
2020-05-04 11:30:00,102.31,102.58,102.22,102.38,271333.0,91.9665,92.2092,91.8856,92.0294,271333.0
2020-05-04 12:00:00,102.38,102.74,102.37,102.73,444295.0,92.0294,92.353,92.0204,92.344,444295.0
2020-05-04 12:30:00,102.72,102.8,102.45,102.48,530400.0,92.3351,92.407,92.0924,92.1193,530400.0
2020-05-04 13:00:00,102.49,102.54,102.17,102.4,488167.0,92.1283,92.1733,91.8407,92.0474,488167.0
2020-05-04 13:30:00,102.4,102.6,102.38,102.56,264306.0,92.0474,92.2272,92.0294,92.1912,264306.0
2020-05-04 14:00:00,102.57,102.74,102.55,102.63,39508.0,92.2002,92.353,92.1822,92.2542,39508.0
2020-05-04 14:30:00,102.64,102.98,102.48,102.98,61391.0,92.2631,92.5688,92.1193,92.5688,61391.0
2020-05-04 15:00:00,102.95,103.32,102.88,103.29,50628.0,92.5418,92.8744,92.4789,92.8474,50628.0
2020-05-04 15:30:00,103.27,103.54,103.26,103.51,120572.0,92.8295,93.0722,92.8205,93.0452,120572.0
2020-05-05 09:30:00,104.61,105.01,104.46,105.01,99518.0,94.034,94.3935,93.8991,94.3935,99518.0
2020-05-05 10:00:00,104.98,105.08,104.58,104.63,29110.0,94.3666,94.4565,94.007,94.052,29110.0
2020-05-05 10:30:00,104.61,104.82,104.5,104.75,26360.0,94.034,94.2227,93.9351,94.1598,26360.0
2020-05-05 11:00:00,104.75,105.03,104.72,105.0,52760.0,94.1598,94.4115,94.1329,94.3846,52760.0
2020-05-05 11:30:00,105.07,105.22,105.06,105.1,48921.0,94.4475,94.5823,94.4385,94.4744,48921.0
2020-05-05 12:00:00,105.11,105.24,105.05,105.12,104096.0,94.4834,94.6003,94.4295,94.4924,104096.0
2020-05-05 12:30:00,105.11,105.17,104.83,104.84,145737.0,94.4834,94.5374,94.2317,94.2407,145737.0
2020-05-05 13:00:00,104.86,104.93,104.69,104.85,261646.0,94.2587,94.3216,94.1059,94.2497,261646.0
2020-05-05 13:30:00,104.87,104.99,104.86,104.9,75695.0,94.2677,94.3756,94.2587,94.2947,75695.0
2020-05-05 14:00:00,104.89,105.07,104.82,104.97,912559.0,94.2857,94.4475,94.2227,94.3576,912559.0
2020-05-05 14:30:00,104.93,105.01,104.74,105.01,52977.0,94.3216,94.3935,94.1508,94.3935,52977.0
2020-05-05 15:00:00,105.01,105.01,104.22,104.29,105674.0,94.3935,94.3935,93.6834,93.7463,105674.0
2020-05-05 15:30:00,104.3,104.4,103.92,103.98,169893.0,93.7553,93.8452,93.4137,93.4677,169893.0
2020-05-06 09:30:00,104.54,104.74,103.44,103.55,146341.0,93.9711,94.1508,92.9823,93.0811,146341.0
2020-05-06 10:00:00,103.55,103.68,103.11,103.59,52999.0,93.0811,93.198,92.6856,93.1171,52999.0
2020-05-06 10:30:00,103.62,104.02,103.5,103.77,29105.0,93.1441,93.5036,93.0362,93.2789,29105.0
2020-05-06 11:00:00,103.77,103.86,103.07,103.28,47764.0,93.2789,93.3598,92.6497,92.8384,47764.0
2020-05-06 11:30:00,103.3,103.43,102.96,103.14,32640.0,92.8564,92.9733,92.5508,92.7126,32640.0
2020-05-06 12:00:00,103.12,103.4,103.05,103.34,74955.0,92.6946,92.9463,92.6317,92.8924,74955.0
2020-05-06 12:30:00,103.38,103.45,103.29,103.29,53567.0,92.9283,92.9913,92.8474,92.8474,53567.0
2020-05-06 13:00:00,103.33,103.33,103.04,103.33,59369.0,92.8834,92.8834,92.6227,92.8834,59369.0
2020-05-06 13:30:00,103.32,103.58,103.31,103.46,55704.0,92.8744,93.1081,92.8654,93.0002,55704.0
2020-05-06 14:00:00,103.45,103.45,103.05,103.06,68679.0,92.9913,92.9913,92.6317,92.6407,68679.0
2020-05-06 14:30:00,102.99,103.39,102.95,103.22,102428.0,92.5778,92.9373,92.5418,92.7845,102428.0
2020-05-06 15:00:00,103.25,103.32,103.04,103.09,99581.0,92.8115,92.8744,92.6227,92.6677,99581.0
2020-05-06 15:30:00,103.06,103.06,102.37,102.39,151460.0,92.6407,92.6407,92.0204,92.0384,151460.0
2020-05-07 09:30:00,103.53,104.25,103.53,104.06,132206.0,93.0632,93.7104,93.0632,93.5396,132206.0
2020-05-07 10:00:00,104.04,104.05,103.56,103.8,64138.0,93.5216,93.5306,93.0901,93.3059,64138.0
2020-05-07 10:30:00,103.79,104.16,103.71,103.75,45276.0,93.2969,93.6295,93.225,93.2609,45276.0
2020-05-07 11:00:00,103.74,104.12,103.71,104.1,65690.0,93.2519,93.5935,93.225,93.5755,65690.0
2020-05-07 11:30:00,104.11,104.55,103.99,104.46,117040.0,93.5845,93.98,93.4767,93.8991,117040.0
2020-05-07 12:00:00,104.48,104.6,104.34,104.39,52721.0,93.9171,94.025,93.7913,93.8362,52721.0
2020-05-07 12:30:00,104.4,104.42,103.96,104.16,34757.0,93.8452,93.8632,93.4497,93.6295,34757.0
2020-05-07 13:00:00,104.18,104.25,103.97,103.97,156762.0,93.6475,93.7104,93.4587,93.4587,156762.0
2020-05-07 13:30:00,104.01,104.12,103.84,103.92,98048.0,93.4946,93.5935,93.3418,93.4137,98048.0
2020-05-07 14:00:00,103.89,103.99,103.68,103.74,34432.0,93.3868,93.4767,93.198,93.2519,34432.0
2020-05-07 14:30:00,103.77,103.81,103.42,103.55,42274.0,93.2789,93.3149,92.9643,93.0811,42274.0
2020-05-07 15:00:00,103.52,103.67,103.21,103.52,70684.0,93.0542,93.189,92.7755,93.0542,70684.0
2020-05-07 15:30:00,103.52,103.56,103.19,103.38,138590.0,93.0542,93.0901,92.7575,92.9283,138590.0
2020-05-08 09:30:00,104.85,104.94,104.46,104.92,57613.0,94.2497,94.3306,93.8991,94.3126,57613.0
2020-05-08 10:00:00,104.94,105.13,104.79,104.79,56230.0,94.3306,94.5014,94.1958,94.1958,56230.0
2020-05-08 10:30:00,104.77,104.9,104.53,104.71,19642.0,94.1778,94.2947,93.9621,94.1239,19642.0
2020-05-08 11:00:00,104.67,105.13,104.56,105.1,56103.0,94.0879,94.5014,93.989,94.4744,56103.0
2020-05-08 11:30:00,105.1,105.19,105.0,105.06,45552.0,94.4744,94.5553,94.3846,94.4385,45552.0
2020-05-08 12:00:00,105.06,105.18,104.99,105.04,53231.0,94.4385,94.5464,94.3756,94.4205,53231.0
2020-05-08 12:30:00,105.04,105.13,105.02,105.11,40063.0,94.4205,94.5014,94.4025,94.4834,40063.0
2020-05-08 13:00:00,105.12,105.16,104.96,105.08,47008.0,94.4924,94.5284,94.3486,94.4565,47008.0
2020-05-08 13:30:00,105.09,105.14,104.9,105.04,57623.0,94.4655,94.5104,94.2947,94.4205,57623.0
2020-05-08 14:00:00,105.04,105.26,104.99,105.24,49371.0,94.4205,94.6183,94.3756,94.6003,49371.0
2020-05-08 14:30:00,105.25,105.35,105.1,105.32,50962.0,94.6093,94.6992,94.4744,94.6722,50962.0
2020-05-08 15:00:00,105.34,105.45,105.26,105.42,49950.0,94.6902,94.7891,94.6183,94.7621,49950.0
2020-05-08 15:30:00,105.41,105.75,105.38,105.63,379325.0,94.7531,95.0587,94.7261,94.9509,379325.0
2020-05-11 09:30:00,104.7,104.79,104.3,104.33,68339.0,94.1149,94.1958,93.7553,93.7823,68339.0
2020-05-11 10:00:00,104.35,104.51,104.12,104.32,41957.0,93.8003,93.9441,93.5935,93.7733,41957.0
2020-05-11 10:30:00,104.3,104.57,104.22,104.28,41193.0,93.7553,93.998,93.6834,93.7373,41193.0
2020-05-11 11:00:00,104.35,104.58,104.35,104.57,241775.0,93.8003,94.007,93.8003,93.998,241775.0
2020-05-11 11:30:00,104.57,104.77,104.55,104.74,243766.0,93.998,94.1778,93.98,94.1508,243766.0
2020-05-11 12:00:00,104.74,105.14,104.68,105.14,54429.0,94.1508,94.5104,94.0969,94.5104,54429.0
2020-05-11 12:30:00,105.13,105.31,105.1,105.24,23209.0,94.5014,94.6632,94.4744,94.6003,23209.0
2020-05-11 13:00:00,105.24,105.49,105.17,105.45,32874.0,94.6003,94.825,94.5374,94.7891,32874.0
2020-05-11 13:30:00,105.47,105.54,105.23,105.23,36234.0,94.807,94.87,94.5913,94.5913,36234.0
2020-05-11 14:00:00,105.27,105.27,104.91,104.96,64621.0,94.6273,94.6273,94.3037,94.3486,64621.0
2020-05-11 14:30:00,104.95,105.28,104.94,105.17,51496.0,94.3396,94.6362,94.3306,94.5374,51496.0
2020-05-11 15:00:00,105.18,105.37,105.12,105.19,62865.0,94.5464,94.7171,94.4924,94.5553,62865.0
2020-05-11 15:30:00,105.16,105.23,104.88,104.92,239479.0,94.5284,94.5913,94.2767,94.3126,239479.0
2020-05-12 09:30:00,105.41,105.56,104.73,104.96,81730.0,94.7531,94.8879,94.1418,94.3486,81730.0
2020-05-12 10:00:00,104.96,105.13,104.63,104.67,37553.0,94.3486,94.5014,94.052,94.0879,37553.0
2020-05-12 10:30:00,104.67,104.82,104.42,104.71,41450.0,94.0879,94.2227,93.8632,94.1239,41450.0
2020-05-12 11:00:00,104.69,104.94,104.58,104.79,64559.0,94.1059,94.3306,94.007,94.1958,64559.0
2020-05-12 11:30:00,104.82,104.9,104.52,104.73,23571.0,94.2227,94.2947,93.9531,94.1418,23571.0
2020-05-12 12:00:00,104.66,104.72,104.51,104.69,76785.0,94.0789,94.1329,93.9441,94.1059,76785.0
2020-05-12 12:30:00,104.64,104.72,104.52,104.63,50850.0,94.0609,94.1329,93.9531,94.052,50850.0
2020-05-12 13:00:00,104.62,104.64,103.95,104.0,34261.0,94.043,94.0609,93.4407,93.4857,34261.0
2020-05-12 13:30:00,104.0,104.21,103.99,104.2,41161.0,93.4857,93.6744,93.4767,93.6654,41161.0
2020-05-12 14:00:00,104.23,104.28,103.85,103.98,48861.0,93.6924,93.7373,93.3508,93.4677,48861.0
2020-05-12 14:30:00,103.98,104.2,103.85,104.12,111008.0,93.4677,93.6654,93.3508,93.5935,111008.0
2020-05-12 15:00:00,104.1,104.14,103.77,103.78,75974.0,93.5755,93.6115,93.2789,93.2879,75974.0
2020-05-12 15:30:00,103.76,103.83,102.77,102.77,233159.0,93.2699,93.3328,92.38,92.38,233159.0
2020-05-13 09:30:00,102.41,102.41,101.28,101.5,167689.0,92.0564,92.0564,91.0406,91.2384,167689.0
2020-05-13 10:00:00,101.5,101.89,101.38,101.83,112188.0,91.2384,91.589,91.1305,91.535,112188.0
2020-05-13 10:30:00,101.86,102.21,101.27,101.33,57550.0,91.562,91.8766,91.0317,91.0856,57550.0
2020-05-13 11:00:00,101.35,101.5,100.82,101.01,74104.0,91.1036,91.2384,90.6271,90.7979,74104.0
2020-05-13 11:30:00,101.04,101.17,100.2,100.47,130694.0,90.8249,90.9418,90.0698,90.3125,130694.0
2020-05-13 12:00:00,100.43,100.63,99.98,100.35,148154.0,90.2766,90.4564,89.8721,90.2047,148154.0
2020-05-13 12:30:00,100.39,100.57,100.25,100.53,67173.0,90.2406,90.4024,90.1148,90.3665,67173.0
2020-05-13 13:00:00,100.54,100.85,100.25,100.63,67577.0,90.3755,90.6541,90.1148,90.4564,67577.0
2020-05-13 13:30:00,100.59,100.68,100.33,100.4,84775.0,90.4204,90.5013,90.1867,90.2496,84775.0
2020-05-13 14:00:00,100.34,100.66,100.19,100.28,85057.0,90.1957,90.4833,90.0608,90.1417,85057.0
2020-05-13 14:30:00,100.25,100.32,99.97,99.98,81445.0,90.1148,90.1777,89.8631,89.8721,81445.0
2020-05-13 15:00:00,99.99,100.46,99.69,99.9,226366.0,89.8811,90.3035,89.6114,89.8002,226366.0
2020-05-13 15:30:00,99.9,100.61,99.81,100.42,361369.0,89.8002,90.4384,89.7193,90.2676,361369.0
2020-05-14 09:30:00,99.28,99.56,98.53,98.59,128217.0,89.2428,89.4945,88.5687,88.6226,128217.0
2020-05-14 10:00:00,98.59,99.2,98.27,99.01,109922.0,88.6226,89.1709,88.335,89.0001,109922.0
2020-05-14 10:30:00,99.02,100.59,99.02,100.29,108756.0,89.0091,90.4204,89.0091,90.1507,108756.0
2020-05-14 11:00:00,100.3,100.83,100.01,100.11,187381.0,90.1597,90.6361,89.899,89.9889,187381.0
2020-05-14 11:30:00,100.12,100.42,99.63,100.16,91401.0,89.9979,90.2676,89.5575,90.0339,91401.0
2020-05-14 12:00:00,100.2,100.81,100.04,100.58,84679.0,90.0698,90.6182,89.926,90.4114,84679.0
2020-05-14 12:30:00,100.61,101.28,100.51,101.2,96473.0,90.4384,91.0406,90.3485,90.9687,96473.0
2020-05-14 13:00:00,101.2,101.63,101.0,101.62,63519.0,90.9687,91.3553,90.789,91.3463,63519.0
2020-05-14 13:30:00,101.63,101.74,101.03,101.03,132273.0,91.3553,91.4541,90.8159,90.8159,132273.0
2020-05-14 14:00:00,101.04,101.24,100.81,101.22,76709.0,90.8249,91.0047,90.6182,90.9867,76709.0
2020-05-14 14:30:00,101.22,101.31,100.66,101.0,120158.0,90.9867,91.0676,90.4833,90.789,120158.0
2020-05-14 15:00:00,100.94,101.72,100.92,101.63,170435.0,90.735,91.4362,90.717,91.3553,170435.0
2020-05-14 15:30:00,101.64,101.94,101.25,101.93,286985.0,91.3642,91.6339,91.0137,91.6249,286985.0
2020-05-15 09:30:00,101.15,101.85,100.64,101.59,131787.0,90.9238,91.553,90.4653,91.3193,131787.0
2020-05-15 10:00:00,101.63,102.15,101.49,101.84,36552.0,91.3553,91.8227,91.2294,91.544,36552.0
2020-05-15 10:30:00,101.8,101.97,101.37,101.5,36424.0,91.5081,91.6609,91.1215,91.2384,36424.0
2020-05-15 11:00:00,101.43,101.48,100.99,101.36,59502.0,91.1755,91.2204,90.78,91.1126,59502.0
2020-05-15 11:30:00,101.34,101.41,101.05,101.29,40850.0,91.0946,91.1575,90.8339,91.0496,40850.0
2020-05-15 12:00:00,101.3,101.66,101.3,101.48,56866.0,91.0586,91.3822,91.0586,91.2204,56866.0
2020-05-15 12:30:00,101.53,101.74,101.26,101.37,43315.0,91.2654,91.4541,91.0227,91.1215,43315.0
2020-05-15 13:00:00,101.41,101.68,101.37,101.65,50500.0,91.1575,91.4002,91.1215,91.3732,50500.0
2020-05-15 13:30:00,101.59,101.8,101.52,101.74,201329.0,91.3193,91.5081,91.2564,91.4541,201329.0
2020-05-15 14:00:00,101.78,102.1,101.78,102.03,61283.0,91.4901,91.7777,91.4901,91.7148,61283.0
2020-05-15 14:30:00,102.03,102.05,101.52,101.53,34968.0,91.7148,91.7328,91.2564,91.2654,34968.0
2020-05-15 15:00:00,101.57,101.86,101.48,101.71,73293.0,91.3013,91.562,91.2204,91.4272,73293.0
2020-05-15 15:30:00,101.72,101.96,101.4,101.95,115095.0,91.4362,91.6519,91.1485,91.6429,115095.0
2020-05-18 09:30:00,104.9,105.64,104.9,105.26,89326.0,94.2947,94.9598,94.2947,94.6183,89326.0
2020-05-18 10:00:00,105.27,105.34,105.03,105.14,32668.0,94.6273,94.6902,94.4115,94.5104,32668.0
2020-05-18 10:30:00,105.09,105.64,105.08,105.56,64755.0,94.4655,94.9598,94.4565,94.8879,64755.0
2020-05-18 11:00:00,105.52,106.03,105.52,105.92,91528.0,94.852,95.3104,94.852,95.2115,91528.0
2020-05-18 11:30:00,105.97,106.05,105.73,105.88,60491.0,95.2565,95.3284,95.0407,95.1756,60491.0
2020-05-18 12:00:00,105.8,105.94,105.72,105.85,38664.0,95.1037,95.2295,95.0318,95.1486,38664.0
2020-05-18 12:30:00,105.83,105.87,105.71,105.82,25965.0,95.1306,95.1666,95.0228,95.1217,25965.0
2020-05-18 13:00:00,105.82,106.12,105.82,106.09,75751.0,95.1217,95.3913,95.1217,95.3644,75751.0
2020-05-18 13:30:00,106.09,106.16,106.02,106.12,18028.0,95.3644,95.4273,95.3014,95.3913,18028.0
2020-05-18 14:00:00,106.14,106.26,106.02,106.19,39349.0,95.4093,95.5172,95.3014,95.4542,39349.0
2020-05-18 14:30:00,106.17,106.4,106.17,106.31,56507.0,95.4363,95.643,95.4363,95.5621,56507.0
2020-05-18 15:00:00,106.3,106.41,106.25,106.38,63993.0,95.5531,95.652,95.5082,95.625,63993.0
2020-05-18 15:30:00,106.37,106.64,106.04,106.05,141079.0,95.616,95.8587,95.3194,95.3284,141079.0
2020-05-19 09:30:00,105.76,105.76,104.83,105.32,111323.0,95.0677,95.0677,94.2317,94.6722,111323.0
2020-05-19 10:00:00,105.36,105.8,105.24,105.45,45772.0,94.7082,95.1037,94.6003,94.7891,45772.0
2020-05-19 10:30:00,105.45,105.6,105.08,105.51,74365.0,94.7891,94.9239,94.4565,94.843,74365.0
2020-05-19 11:00:00,105.5,105.77,105.41,105.75,58609.0,94.834,95.0767,94.7531,95.0587,58609.0
2020-05-19 11:30:00,105.76,105.85,105.52,105.61,46780.0,95.0677,95.1486,94.852,94.9329,46780.0
2020-05-19 12:00:00,105.66,105.75,105.47,105.54,47311.0,94.9778,95.0587,94.807,94.87,47311.0
2020-05-19 12:30:00,105.53,105.58,105.34,105.46,40622.0,94.861,94.9059,94.6902,94.798,40622.0
2020-05-19 13:00:00,105.42,105.51,105.39,105.45,20643.0,94.7621,94.843,94.7351,94.7891,20643.0
2020-05-19 13:30:00,105.43,105.58,105.41,105.48,19120.0,94.7711,94.9059,94.7531,94.816,19120.0
2020-05-19 14:00:00,105.53,105.76,105.36,105.71,35140.0,94.861,95.0677,94.7082,95.0228,35140.0
2020-05-19 14:30:00,105.71,105.87,104.93,105.02,57184.0,95.0228,95.1666,94.3216,94.4025,57184.0
2020-05-19 15:00:00,105.0,105.7,104.95,105.29,85144.0,94.3846,95.0138,94.3396,94.6452,85144.0
2020-05-19 15:30:00,105.23,105.27,104.3,104.31,106544.0,94.5913,94.6273,93.7553,93.7643,106544.0
2020-05-20 09:30:00,105.65,105.94,105.4,105.71,59635.0,94.9688,95.2295,94.7441,95.0228,59635.0
2020-05-20 10:00:00,105.75,106.3,105.68,106.3,75595.0,95.0587,95.5531,94.9958,95.5531,75595.0
2020-05-20 10:30:00,106.32,106.35,106.15,106.18,29266.0,95.5711,95.5981,95.4183,95.4453,29266.0
2020-05-20 11:00:00,106.2,106.41,106.03,106.34,45863.0,95.4632,95.652,95.3104,95.5891,45863.0
2020-05-20 11:30:00,106.38,106.38,106.17,106.17,32163.0,95.625,95.625,95.4363,95.4363,32163.0
2020-05-20 12:00:00,106.24,106.25,105.83,105.97,34599.0,95.4992,95.5082,95.1306,95.2565,34599.0
2020-05-20 12:30:00,105.98,106.07,105.75,105.98,58298.0,95.2655,95.3464,95.0587,95.2655,58298.0
2020-05-20 13:00:00,105.99,106.0,105.63,105.67,34520.0,95.2745,95.2835,94.9509,94.9868,34520.0
2020-05-20 13:30:00,105.72,105.92,105.66,105.8,38616.0,95.0318,95.2115,94.9778,95.1037,38616.0
2020-05-20 14:00:00,105.83,106.0,105.6,105.79,66901.0,95.1306,95.2835,94.9239,95.0947,66901.0
2020-05-20 14:30:00,105.75,106.16,105.72,106.02,61197.0,95.0587,95.4273,95.0318,95.3014,61197.0
2020-05-20 15:00:00,105.98,106.03,105.63,105.96,61413.0,95.2655,95.3104,94.9509,95.2475,61413.0
2020-05-20 15:30:00,105.97,106.0,105.62,105.89,137607.0,95.2565,95.2835,94.9419,95.1846,137607.0
2020-05-21 09:30:00,105.66,105.95,105.44,105.9,63919.0,94.9778,95.2385,94.7801,95.1936,63919.0
2020-05-21 10:00:00,105.97,106.16,105.77,106.0,51865.0,95.2565,95.4273,95.0767,95.2835,51865.0
2020-05-21 10:30:00,105.84,105.85,105.44,105.62,83786.0,95.1396,95.1486,94.7801,94.9419,83786.0
2020-05-21 11:00:00,105.56,105.56,104.81,104.92,47280.0,94.8879,94.8879,94.2138,94.3126,47280.0
2020-05-21 11:30:00,104.98,105.34,104.97,105.15,43067.0,94.3666,94.6902,94.3576,94.5194,43067.0
2020-05-21 12:00:00,105.2,105.46,105.2,105.29,48100.0,94.5643,94.798,94.5643,94.6452,48100.0
2020-05-21 12:30:00,105.26,105.32,105.0,105.15,49546.0,94.6183,94.6722,94.3846,94.5194,49546.0
2020-05-21 13:00:00,105.21,105.46,105.1,105.31,57791.0,94.5733,94.798,94.4744,94.6632,57791.0
2020-05-21 13:30:00,105.31,105.36,105.16,105.3,41845.0,94.6632,94.7082,94.5284,94.6542,41845.0
2020-05-21 14:00:00,105.25,105.5,105.25,105.43,56326.0,94.6093,94.834,94.6093,94.7711,56326.0
2020-05-21 14:30:00,105.48,105.52,105.08,105.17,75885.0,94.816,94.852,94.4565,94.5374,75885.0
2020-05-21 15:00:00,105.15,105.49,105.14,105.36,66045.0,94.5194,94.825,94.5104,94.7082,66045.0
2020-05-21 15:30:00,105.39,105.41,105.11,105.22,136081.0,94.7351,94.7531,94.4834,94.5823,136081.0
2020-05-22 09:30:00,105.15,105.15,104.57,104.64,71102.0,94.5194,94.5194,93.998,94.0609,71102.0
2020-05-22 10:00:00,104.63,104.77,104.38,104.75,38328.0,94.052,94.1778,93.8272,94.1598,38328.0
2020-05-22 10:30:00,104.82,104.91,104.48,104.48,132479.0,94.2227,94.3037,93.9171,93.9171,132479.0
2020-05-22 11:00:00,104.48,104.71,104.46,104.63,26348.0,93.9171,94.1239,93.8991,94.052,26348.0
2020-05-22 11:30:00,104.62,104.77,104.57,104.67,40161.0,94.043,94.1778,93.998,94.0879,40161.0
2020-05-22 12:00:00,104.66,104.75,104.54,104.68,35657.0,94.0789,94.1598,93.9711,94.0969,35657.0
2020-05-22 12:30:00,104.71,104.92,104.71,104.84,19363.0,94.1239,94.3126,94.1239,94.2407,19363.0
2020-05-22 13:00:00,104.83,104.93,104.72,104.87,42607.0,94.2317,94.3216,94.1329,94.2677,42607.0
2020-05-22 13:30:00,104.86,104.97,104.79,104.95,130003.0,94.2587,94.3576,94.1958,94.3396,130003.0
2020-05-22 14:00:00,104.94,105.16,104.94,105.08,55531.0,94.3306,94.5284,94.3306,94.4565,55531.0
2020-05-22 14:30:00,105.08,105.15,104.97,105.08,66406.0,94.4565,94.5194,94.3576,94.4565,66406.0
2020-05-22 15:00:00,105.06,105.18,104.8,104.94,78365.0,94.4385,94.5464,94.2048,94.3306,78365.0
2020-05-22 15:30:00,104.94,105.32,104.9,105.25,103976.0,94.3306,94.6722,94.2947,94.6093,103976.0
2020-05-26 09:30:00,107.94,108.22,107.76,108.02,143453.0,97.0273,97.279,96.8655,97.0992,143453.0
2020-05-26 10:00:00,107.97,108.15,107.72,108.15,70949.0,97.0543,97.2161,96.8296,97.2161,70949.0
2020-05-26 10:30:00,108.15,108.38,108.1,108.32,53633.0,97.2161,97.4228,97.1711,97.3689,53633.0
2020-05-26 11:00:00,108.31,108.51,108.12,108.29,98757.0,97.3599,97.5397,97.1891,97.3419,98757.0
2020-05-26 11:30:00,108.27,108.33,108.08,108.17,43072.0,97.324,97.3779,97.1532,97.2341,43072.0
2020-05-26 12:00:00,108.16,108.21,108.04,108.11,170291.0,97.2251,97.27,97.1172,97.1801,170291.0
2020-05-26 12:30:00,108.1,108.41,108.09,108.39,110266.0,97.1711,97.4498,97.1622,97.4318,110266.0
2020-05-26 13:00:00,108.39,108.59,108.39,108.59,20253.0,97.4318,97.6116,97.4318,97.6116,20253.0
2020-05-26 13:30:00,108.57,108.59,108.47,108.55,60268.0,97.5936,97.6116,97.5037,97.5756,60268.0
2020-05-26 14:00:00,108.53,108.75,108.53,108.69,103431.0,97.5577,97.7554,97.5577,97.7015,103431.0
2020-05-26 14:30:00,108.68,108.71,108.52,108.63,97415.0,97.6925,97.7195,97.5487,97.6476,97415.0
2020-05-26 15:00:00,108.63,108.7,108.48,108.66,151140.0,97.6476,97.7105,97.5127,97.6745,151140.0
2020-05-26 15:30:00,108.66,108.71,107.72,107.93,263000.0,97.6745,97.7195,96.8296,97.0183,263000.0
2020-05-27 09:30:00,109.95,110.09,109.34,109.38,155449.0,98.8341,98.96,98.2858,98.3217,155449.0
2020-05-27 10:00:00,109.38,109.62,109.21,109.27,93838.0,98.3217,98.5375,98.1689,98.2229,93838.0
2020-05-27 10:30:00,109.22,109.24,108.35,108.69,70232.0,98.1779,98.1959,97.3959,97.7015,70232.0
2020-05-27 11:00:00,108.7,109.0,108.62,108.98,50176.0,97.7105,97.9802,97.6386,97.9622,50176.0
2020-05-27 11:30:00,108.98,109.22,108.54,109.21,209945.0,97.9622,98.1779,97.5667,98.1689,209945.0
2020-05-27 12:00:00,109.22,109.36,109.16,109.17,141509.0,98.1779,98.3038,98.124,98.133,141509.0
2020-05-27 12:30:00,109.21,109.36,109.14,109.26,75634.0,98.1689,98.3038,98.106,98.2139,75634.0
2020-05-27 13:00:00,109.27,109.37,109.05,109.24,81711.0,98.2229,98.3127,98.0251,98.1959,81711.0
2020-05-27 13:30:00,109.25,109.32,109.04,109.32,49454.0,98.2049,98.2678,98.0161,98.2678,49454.0
2020-05-27 14:00:00,109.38,109.63,109.38,109.52,78038.0,98.3217,98.5465,98.3217,98.4476,78038.0
2020-05-27 14:30:00,109.53,109.65,109.38,109.61,40984.0,98.4566,98.5644,98.3217,98.5285,40984.0
2020-05-27 15:00:00,109.62,109.78,109.49,109.77,110114.0,98.5375,98.6813,98.4206,98.6723,110114.0
2020-05-27 15:30:00,109.73,110.41,109.66,110.41,130365.0,98.6364,99.2476,98.5734,99.2476,130365.0
2020-05-28 09:30:00,111.3,111.42,110.14,110.62,111469.0,100.0476,100.1555,99.0049,99.4364,111469.0
2020-05-28 10:00:00,110.61,110.72,110.17,110.3,40588.0,99.4274,99.5263,99.0319,99.1487,40588.0
2020-05-28 10:30:00,110.36,110.62,110.28,110.61,38320.0,99.2027,99.4364,99.1307,99.4274,38320.0
2020-05-28 11:00:00,110.54,110.72,110.4,110.72,47774.0,99.3645,99.5263,99.2386,99.5263,47774.0
2020-05-28 11:30:00,110.71,110.8,110.57,110.71,99173.0,99.5173,99.5982,99.3914,99.5173,99173.0
2020-05-28 12:00:00,110.69,110.8,110.57,110.62,25961.0,99.4993,99.5982,99.3914,99.4364,25961.0
2020-05-28 12:30:00,110.63,110.95,110.58,110.93,77353.0,99.4454,99.733,99.4004,99.715,77353.0
2020-05-28 13:00:00,110.93,110.99,110.81,110.96,46372.0,99.715,99.769,99.6072,99.742,46372.0
2020-05-28 13:30:00,110.96,111.09,110.88,110.99,52437.0,99.742,99.8589,99.6701,99.769,52437.0
2020-05-28 14:00:00,111.03,111.05,110.82,110.86,31485.0,99.8049,99.8229,99.6162,99.6521,31485.0
2020-05-28 14:30:00,110.86,110.97,110.68,110.85,55177.0,99.6521,99.751,99.4903,99.6431,55177.0
2020-05-28 15:00:00,110.86,111.0,110.46,110.53,89321.0,99.6521,99.778,99.2925,99.3555,89321.0
2020-05-28 15:30:00,110.41,110.48,109.64,109.9,147249.0,99.2476,99.3105,98.5555,98.7892,147249.0
2020-05-29 09:30:00,109.47,109.47,108.94,109.05,143560.0,98.4026,98.4026,97.9262,98.0251,143560.0
2020-05-29 10:00:00,109.01,109.44,108.92,109.06,74128.0,97.9891,98.3757,97.9082,98.0341,74128.0
2020-05-29 10:30:00,109.1,109.21,108.65,108.69,53850.0,98.07,98.1689,97.6655,97.7015,53850.0
2020-05-29 11:00:00,108.72,109.04,108.62,108.89,87995.0,97.7285,98.0161,97.6386,97.8813,87995.0
2020-05-29 11:30:00,108.87,109.1,108.81,108.88,81464.0,97.8633,98.07,97.8094,97.8723,81464.0
2020-05-29 12:00:00,108.9,108.98,108.57,108.69,79418.0,97.8903,97.9622,97.5936,97.7015,79418.0
2020-05-29 12:30:00,108.67,109.07,108.13,108.87,97855.0,97.6835,98.0431,97.1981,97.8633,97855.0
2020-05-29 13:00:00,108.85,108.89,108.64,108.81,40570.0,97.8453,97.8813,97.6565,97.8094,40570.0
2020-05-29 13:30:00,108.77,108.83,108.5,108.63,32661.0,97.7734,97.8273,97.5307,97.6476,32661.0
2020-05-29 14:00:00,108.63,109.34,108.56,109.33,79474.0,97.6476,98.2858,97.5846,98.2768,79474.0
2020-05-29 14:30:00,109.33,109.61,108.36,109.61,134213.0,98.2768,98.5285,97.4049,98.5285,134213.0
2020-05-29 15:00:00,109.76,110.08,109.5,109.65,103817.0,98.6633,98.951,98.4296,98.5644,103817.0
2020-05-29 15:30:00,109.64,110.15,109.43,109.87,368213.0,98.5555,99.0139,98.3667,98.7622,368213.0
2020-06-01 09:30:00,109.71,110.02,109.38,109.73,65458.0,98.6184,98.897,98.3217,98.6364,65458.0
2020-06-01 10:00:00,109.77,110.22,109.66,110.12,31131.0,98.6723,99.0768,98.5734,98.9869,31131.0
2020-06-01 10:30:00,110.17,110.25,110.05,110.14,23179.0,99.0319,99.1038,98.924,99.0049,23179.0
2020-06-01 11:00:00,110.13,110.16,109.81,109.94,23235.0,98.9959,99.0229,98.7083,98.8251,23235.0
2020-06-01 11:30:00,109.94,110.19,109.9,110.16,26974.0,98.8251,99.0498,98.7892,99.0229,26974.0
2020-06-01 12:00:00,110.13,110.27,110.04,110.2,32052.0,98.9959,99.1218,98.915,99.0588,32052.0
2020-06-01 12:30:00,110.23,110.29,110.19,110.26,13322.0,99.0858,99.1397,99.0498,99.1128,13322.0
2020-06-01 13:00:00,110.3,110.53,110.28,110.48,13792.0,99.1487,99.3555,99.1307,99.3105,13792.0
2020-06-01 13:30:00,110.47,110.61,110.45,110.47,10157.0,99.3015,99.4274,99.2836,99.3015,10157.0
2020-06-01 14:00:00,110.48,110.5,110.29,110.29,40114.0,99.3105,99.3285,99.1397,99.1397,40114.0
2020-06-01 14:30:00,110.29,110.52,110.26,110.5,25826.0,99.1397,99.3465,99.1128,99.3285,25826.0
2020-06-01 15:00:00,110.53,110.58,110.33,110.42,30005.0,99.3555,99.4004,99.1757,99.2566,30005.0
2020-06-01 15:30:00,110.42,110.53,110.26,110.29,67070.0,99.2566,99.3555,99.1128,99.1397,67070.0
2020-06-02 09:30:00,110.82,110.94,110.39,110.92,77376.0,99.6162,99.724,99.2296,99.706,77376.0
2020-06-02 10:00:00,110.93,111.19,110.83,111.16,47246.0,99.715,99.9487,99.6251,99.9218,47246.0
2020-06-02 10:30:00,111.24,111.29,110.91,111.1,47438.0,99.9937,100.0386,99.6971,99.8678,47438.0
2020-06-02 11:00:00,111.07,111.12,110.69,110.92,31815.0,99.8409,99.8858,99.4993,99.706,31815.0
2020-06-02 11:30:00,110.91,111.1,110.85,110.95,26698.0,99.6971,99.8678,99.6431,99.733,26698.0
2020-06-02 12:00:00,110.93,111.08,110.91,111.08,18878.0,99.715,99.8499,99.6971,99.8499,18878.0
2020-06-02 12:30:00,111.09,111.12,111.01,111.04,27229.0,99.8589,99.8858,99.7869,99.8139,27229.0
2020-06-02 13:00:00,111.02,111.22,111.01,111.15,20112.0,99.7959,99.9757,99.7869,99.9128,20112.0
2020-06-02 13:30:00,111.13,111.24,111.07,111.14,67267.0,99.8948,99.9937,99.8409,99.9038,67267.0
2020-06-02 14:00:00,111.14,111.19,110.9,110.93,22031.0,99.9038,99.9487,99.6881,99.715,22031.0
2020-06-02 14:30:00,110.94,111.05,110.73,110.99,80842.0,99.724,99.8229,99.5353,99.769,80842.0
2020-06-02 15:00:00,110.99,111.01,110.66,110.82,105054.0,99.769,99.7869,99.4723,99.6162,105054.0
2020-06-02 15:30:00,110.83,111.39,110.74,111.39,141376.0,99.6251,100.1285,99.5442,100.1285,141376.0
2020-06-03 09:30:00,112.59,113.0,112.53,112.75,118620.0,101.2072,101.5758,101.1533,101.351,118620.0
2020-06-03 10:00:00,112.74,113.14,112.74,113.11,41595.0,101.342,101.7016,101.342,101.6746,41595.0
2020-06-03 10:30:00,113.09,113.16,113.06,113.06,40777.0,101.6567,101.7196,101.6297,101.6297,40777.0
2020-06-03 11:00:00,113.04,113.53,113.04,113.39,157460.0,101.6117,102.0522,101.6117,101.9263,157460.0
2020-06-03 11:30:00,113.44,113.64,113.43,113.52,118105.0,101.9713,102.1511,101.9623,102.0432,118105.0
2020-06-03 12:00:00,113.5,113.58,113.37,113.51,153159.0,102.0252,102.0971,101.9083,102.0342,153159.0
2020-06-03 12:30:00,113.51,113.56,113.26,113.28,3262925.0,102.0342,102.0791,101.8095,101.8274,3262925.0
2020-06-03 13:00:00,113.32,113.39,113.24,113.33,31830.0,101.8634,101.9263,101.7915,101.8724,31830.0
2020-06-03 13:30:00,113.33,113.39,113.24,113.26,70639.0,101.8724,101.9263,101.7915,101.8095,70639.0
2020-06-03 14:00:00,113.27,113.62,113.26,113.61,40277.0,101.8185,102.1331,101.8095,102.1241,40277.0
2020-06-03 14:30:00,113.6,113.71,113.5,113.56,53910.0,102.1151,102.214,102.0252,102.0791,53910.0
2020-06-03 15:00:00,113.55,113.75,113.5,113.7,62815.0,102.0702,102.2499,102.0252,102.205,62815.0
2020-06-03 15:30:00,113.71,113.95,113.5,113.57,172444.0,102.214,102.4297,102.0252,102.0881,172444.0
2020-06-04 09:30:00,113.04,113.38,112.83,113.38,113013.0,101.6117,101.9173,101.4229,101.9173,113013.0
2020-06-04 10:00:00,113.43,113.78,113.42,113.74,44333.0,101.9623,102.2769,101.9533,102.2409,44333.0
2020-06-04 10:30:00,113.84,114.12,113.83,114.08,32555.0,102.3308,102.5825,102.3218,102.5466,32555.0
2020-06-04 11:00:00,114.09,114.13,113.56,113.72,75891.0,102.5556,102.5915,102.0791,102.223,75891.0
2020-06-04 11:30:00,113.69,113.78,113.57,113.69,50103.0,102.196,102.2769,102.0881,102.196,50103.0
2020-06-04 12:00:00,113.68,113.78,113.58,113.67,17523.0,102.187,102.2769,102.0971,102.178,17523.0
2020-06-04 12:30:00,113.64,113.64,113.32,113.38,31894.0,102.1511,102.1511,101.8634,101.9173,31894.0
2020-06-04 13:00:00,113.37,113.5,113.28,113.37,347740.0,101.9083,102.0252,101.8274,101.9083,347740.0
2020-06-04 13:30:00,113.38,113.77,113.37,113.74,416309.0,101.9173,102.2679,101.9083,102.2409,416309.0
2020-06-04 14:00:00,113.73,113.86,113.61,113.86,138978.0,102.232,102.3488,102.1241,102.3488,138978.0
2020-06-04 14:30:00,113.87,113.9,113.54,113.56,240825.0,102.3578,102.3848,102.0612,102.0791,240825.0
2020-06-04 15:00:00,113.53,113.65,113.05,113.45,118634.0,102.0522,102.16,101.6207,101.9803,118634.0
2020-06-04 15:30:00,113.45,114.06,113.43,114.03,75181.0,101.9803,102.5286,101.9623,102.5016,75181.0
2020-06-05 09:30:00,117.59,117.9,117.01,117.09,228575.0,105.7017,105.9804,105.1803,105.2523,228575.0
2020-06-05 10:00:00,117.08,117.59,117.04,117.26,90287.0,105.2433,105.7017,105.2073,105.4051,90287.0
2020-06-05 10:30:00,117.29,117.82,117.22,117.82,82169.0,105.432,105.9085,105.3691,105.9085,82169.0
2020-06-05 11:00:00,117.86,118.48,117.8,118.47,51356.0,105.9444,106.5017,105.8905,106.4927,51356.0
2020-06-05 11:30:00,118.48,118.75,118.26,118.28,74794.0,106.5017,106.7444,106.304,106.322,74794.0
2020-06-05 12:00:00,118.33,118.37,117.66,117.91,38537.0,106.3669,106.4029,105.7646,105.9894,38537.0
2020-06-05 12:30:00,117.92,118.15,117.9,118.04,67766.0,105.9983,106.2051,105.9804,106.1062,67766.0
2020-06-05 13:00:00,118.02,118.27,117.96,118.26,31750.0,106.0882,106.313,106.0343,106.304,31750.0
2020-06-05 13:30:00,118.27,118.3,118.02,118.05,160296.0,106.313,106.3399,106.0882,106.1152,160296.0
2020-06-05 14:00:00,118.06,118.27,117.9,118.0,39384.0,106.1242,106.313,105.9804,106.0703,39384.0
2020-06-05 14:30:00,118.02,118.12,117.67,117.75,42739.0,106.0882,106.1781,105.7736,105.8455,42739.0
2020-06-05 15:00:00,117.74,117.85,117.34,117.77,53663.0,105.8365,105.9354,105.477,105.8635,53663.0
2020-06-05 15:30:00,117.77,117.77,117.14,117.44,211599.0,105.8635,105.8635,105.2972,105.5669,211599.0
2020-06-08 09:30:00,118.41,118.98,118.41,118.98,101964.0,106.4388,106.9512,106.4388,106.9512,101964.0
2020-06-08 10:00:00,119.0,119.03,118.32,118.38,89287.0,106.9692,106.9961,106.3579,106.4118,89287.0
2020-06-08 10:30:00,118.4,118.78,118.17,118.76,25074.0,106.4298,106.7714,106.2231,106.7534,25074.0
2020-06-08 11:00:00,118.81,119.02,118.7,118.91,123141.0,106.7984,106.9871,106.6995,106.8883,123141.0
2020-06-08 11:30:00,118.89,118.93,118.72,118.8,171741.0,106.8703,106.9062,106.7175,106.7894,171741.0
2020-06-08 12:00:00,118.84,118.9,118.66,118.69,66243.0,106.8253,106.8793,106.6635,106.6905,66243.0
2020-06-08 12:30:00,118.68,118.85,118.65,118.76,46001.0,106.6815,106.8343,106.6545,106.7534,46001.0
2020-06-08 13:00:00,118.77,118.96,118.74,118.89,70207.0,106.7624,106.9332,106.7354,106.8703,70207.0
2020-06-08 13:30:00,118.89,119.17,118.81,119.07,75802.0,106.8703,107.122,106.7984,107.0321,75802.0
2020-06-08 14:00:00,119.06,119.16,119.01,119.1,52856.0,107.0231,107.113,106.9781,107.059,52856.0
2020-06-08 14:30:00,119.06,119.15,118.99,119.1,48374.0,107.0231,107.104,106.9602,107.059,48374.0
2020-06-08 15:00:00,119.1,119.14,118.99,119.08,66441.0,107.059,107.095,106.9602,107.0411,66441.0
2020-06-08 15:30:00,119.09,119.73,119.07,119.69,169190.0,107.0501,107.6254,107.0321,107.5894,169190.0
2020-06-09 09:30:00,118.08,118.08,117.2,117.2,111109.0,106.1422,106.1422,105.3511,105.3511,111109.0
2020-06-09 10:00:00,117.24,117.45,116.98,117.36,86267.0,105.3871,105.5759,105.1534,105.495,86267.0
2020-06-09 10:30:00,117.4,117.88,117.17,117.62,60068.0,105.5309,105.9624,105.3242,105.7287,60068.0
2020-06-09 11:00:00,117.58,117.79,117.53,117.61,77625.0,105.6927,105.8815,105.6478,105.7197,77625.0
2020-06-09 11:30:00,117.61,117.61,117.26,117.36,35303.0,105.7197,105.7197,105.4051,105.495,35303.0
2020-06-09 12:00:00,117.37,117.39,117.14,117.36,31692.0,105.504,105.5219,105.2972,105.495,31692.0
2020-06-09 12:30:00,117.42,117.54,117.35,117.54,41331.0,105.5489,105.6568,105.486,105.6568,41331.0
2020-06-09 13:00:00,117.55,117.81,117.5,117.81,23694.0,105.6658,105.8995,105.6208,105.8995,23694.0
2020-06-09 13:30:00,117.8,117.89,117.69,117.73,27063.0,105.8905,105.9714,105.7916,105.8276,27063.0
2020-06-09 14:00:00,117.75,117.77,117.4,117.42,61186.0,105.8455,105.8635,105.5309,105.5489,61186.0
2020-06-09 14:30:00,117.41,117.74,117.4,117.72,81128.0,105.5399,105.8365,105.5309,105.8186,81128.0
2020-06-09 15:00:00,117.74,118.04,117.57,118.01,129279.0,105.8365,106.1062,105.6837,106.0792,129279.0
2020-06-09 15:30:00,118.0,118.0,117.28,117.4,125894.0,106.0703,106.0703,105.4231,105.5309,125894.0
2020-06-10 09:30:00,117.25,117.25,115.87,116.16,170999.0,105.3961,105.3961,104.1556,104.4163,170999.0
2020-06-10 10:00:00,116.17,116.26,115.28,115.46,60044.0,104.4253,104.5062,103.6252,103.7871,60044.0
2020-06-10 10:30:00,115.48,115.88,115.13,115.33,37788.0,103.805,104.1646,103.4904,103.6702,37788.0
2020-06-10 11:00:00,115.28,115.79,115.28,115.69,43879.0,103.6252,104.0837,103.6252,103.9938,43879.0
2020-06-10 11:30:00,115.69,115.97,115.38,115.89,65075.0,103.9938,104.2455,103.7151,104.1736,65075.0
2020-06-10 12:00:00,115.84,116.16,115.84,116.04,24387.0,104.1286,104.4163,104.1286,104.3084,24387.0
2020-06-10 12:30:00,116.01,116.01,115.85,115.97,15532.0,104.2814,104.2814,104.1376,104.2455,15532.0
2020-06-10 13:00:00,115.9,116.05,115.83,115.91,39313.0,104.1826,104.3174,104.1196,104.1916,39313.0
2020-06-10 13:30:00,115.91,116.06,115.91,115.95,76201.0,104.1916,104.3264,104.1916,104.2275,76201.0
2020-06-10 14:00:00,116.09,116.76,115.52,116.54,38141.0,104.3534,104.9556,103.841,104.7579,38141.0
2020-06-10 14:30:00,116.51,116.54,115.24,115.53,197359.0,104.7309,104.7579,103.5893,103.85,197359.0
2020-06-10 15:00:00,115.49,115.97,115.11,115.97,383802.0,103.814,104.2455,103.4724,104.2455,383802.0
2020-06-10 15:30:00,115.97,116.0,114.97,114.97,632686.0,104.2455,104.2725,103.3466,103.3466,632686.0
2020-06-11 09:30:00,111.19,111.95,111.0,111.61,218063.0,99.9487,100.6319,99.778,100.3263,218063.0
2020-06-11 10:00:00,111.68,111.75,110.76,110.76,74204.0,100.3892,100.4521,99.5622,99.5622,74204.0
2020-06-11 10:30:00,110.78,111.07,110.38,110.41,50276.0,99.5802,99.8409,99.2206,99.2476,50276.0
2020-06-11 11:00:00,110.39,110.51,110.16,110.19,57019.0,99.2296,99.3375,99.0229,99.0498,57019.0
2020-06-11 11:30:00,110.21,110.27,109.65,109.92,554189.0,99.0678,99.1218,98.5644,98.8071,554189.0
2020-06-11 12:00:00,109.85,109.88,108.91,109.13,59733.0,98.7442,98.7712,97.8993,98.097,59733.0
2020-06-11 12:30:00,109.04,109.56,108.63,108.84,37634.0,98.0161,98.4835,97.6476,97.8363,37634.0
2020-06-11 13:00:00,108.88,109.34,108.82,108.96,68209.0,97.8723,98.2858,97.8184,97.9442,68209.0
2020-06-11 13:30:00,108.98,109.07,108.54,108.87,62717.0,97.9622,98.0431,97.5667,97.8633,62717.0
2020-06-11 14:00:00,108.86,108.88,108.33,108.66,66426.0,97.8543,97.8723,97.3779,97.6745,66426.0
2020-06-11 14:30:00,108.67,108.7,107.62,107.84,136266.0,97.6835,97.7105,96.7397,96.9374,136266.0
2020-06-11 15:00:00,107.74,108.12,107.28,107.46,207706.0,96.8475,97.1891,96.434,96.5958,207706.0
2020-06-11 15:30:00,107.39,108.13,107.18,107.5,482015.0,96.5329,97.1981,96.3442,96.6318,482015.0
2020-06-12 09:30:00,110.65,110.83,109.9,110.06,122659.0,99.4633,99.6251,98.7892,98.933,122659.0
2020-06-12 10:00:00,110.24,110.51,109.65,109.66,45429.0,99.0948,99.3375,98.5644,98.5734,45429.0
2020-06-12 10:30:00,109.65,109.68,108.38,108.4,104194.0,98.5644,98.5914,97.4228,97.4408,104194.0
2020-06-12 11:00:00,108.38,108.75,107.64,108.38,122731.0,97.4228,97.7554,96.7576,97.4228,122731.0
2020-06-12 11:30:00,108.38,109.38,108.21,109.37,75488.0,97.4228,98.3217,97.27,98.3127,75488.0
2020-06-12 12:00:00,109.43,109.59,108.91,109.16,67055.0,98.3667,98.5105,97.8993,98.124,67055.0
2020-06-12 12:30:00,108.99,109.04,108.43,108.83,60158.0,97.9712,98.0161,97.4678,97.8273,60158.0
2020-06-12 13:00:00,108.9,108.96,108.2,108.24,62361.0,97.8903,97.9442,97.261,97.297,62361.0
2020-06-12 13:30:00,108.34,108.35,107.16,107.19,88355.0,97.3869,97.3959,96.3262,96.3531,88355.0
2020-06-12 14:00:00,107.07,108.05,107.05,107.97,103299.0,96.2453,97.1262,96.2273,97.0543,103299.0
2020-06-12 14:30:00,108.06,108.56,107.7,108.29,57359.0,97.1352,97.5846,96.8116,97.3419,57359.0
2020-06-12 15:00:00,108.35,109.0,108.09,108.31,69797.0,97.3959,97.9802,97.1622,97.3599,69797.0
2020-06-12 15:30:00,108.37,109.51,108.13,109.19,149779.0,97.4138,98.4386,97.1981,98.1509,149779.0
2020-06-15 09:30:00,105.92,106.6,105.34,106.38,136215.0,95.7583,96.373,95.2339,96.1741,136215.0
2020-06-15 10:00:00,106.43,106.99,106.17,106.56,102264.0,96.2193,96.7256,95.9843,96.3369,102264.0
2020-06-15 10:30:00,106.55,107.39,106.41,107.17,52919.0,96.3278,97.0872,96.2013,96.8883,52919.0
2020-06-15 11:00:00,107.22,107.82,107.17,107.48,66537.0,96.9335,97.476,96.8883,97.1686,66537.0
2020-06-15 11:30:00,107.58,107.69,107.21,107.55,48766.0,97.259,97.3585,96.9245,97.2319,48766.0
2020-06-15 12:00:00,107.5,108.34,107.48,108.29,57920.0,97.1867,97.9461,97.1686,97.9009,57920.0
2020-06-15 12:30:00,108.26,108.64,108.11,108.64,24565.0,97.8738,98.2173,97.7382,98.2173,24565.0
2020-06-15 13:00:00,108.63,109.01,108.59,108.6,18320.0,98.2083,98.5518,98.1721,98.1812,18320.0
2020-06-15 13:30:00,108.61,108.65,108.16,108.2,33784.0,98.1902,98.2264,97.7834,97.8195,33784.0
2020-06-15 14:00:00,108.28,109.97,108.28,109.82,84803.0,97.8919,99.4197,97.8919,99.2841,84803.0
2020-06-15 14:30:00,109.95,109.96,109.21,109.3,43719.0,99.4016,99.4107,98.7326,98.814,43719.0
2020-06-15 15:00:00,109.38,109.69,108.99,108.99,53826.0,98.8863,99.1666,98.5337,98.5337,53826.0
2020-06-15 15:30:00,109.1,109.49,108.43,109.45,220858.0,98.6332,98.9858,98.0275,98.9496,220858.0
2020-06-16 09:30:00,112.83,113.0,111.99,112.32,158382.0,102.0053,102.159,101.2459,101.5443,158382.0
2020-06-16 10:00:00,112.27,112.74,112.15,112.72,66820.0,101.4991,101.924,101.3906,101.9059,66820.0
2020-06-16 10:30:00,112.75,112.75,110.03,110.09,113241.0,101.933,101.933,99.474,99.5282,113241.0
2020-06-16 11:00:00,110.05,111.5,109.55,111.39,109366.0,99.492,100.8029,99.04,100.7035,109366.0
2020-06-16 11:30:00,111.44,111.76,111.09,111.1,94013.0,100.7487,101.038,100.4323,100.4413,94013.0
2020-06-16 12:00:00,111.19,111.5,110.78,111.44,64537.0,100.5227,100.8029,100.152,100.7487,64537.0
2020-06-16 12:30:00,111.48,112.08,111.46,111.8,57735.0,100.7849,101.3273,100.7668,101.0742,57735.0
2020-06-16 13:00:00,111.82,112.05,111.73,111.96,39255.0,101.0922,101.3002,101.0109,101.2188,39255.0
2020-06-16 13:30:00,111.93,111.94,111.28,111.47,48720.0,101.1917,101.2007,100.604,100.7758,48720.0
2020-06-16 14:00:00,111.44,112.14,111.37,111.83,159030.0,100.7487,101.3815,100.6854,101.1013,159030.0
2020-06-16 14:30:00,111.88,112.13,111.57,111.71,98960.0,101.1465,101.3725,100.8662,100.9928,98960.0
2020-06-16 15:00:00,111.71,111.77,110.77,111.32,174258.0,100.9928,101.047,100.143,100.6402,174258.0
2020-06-16 15:30:00,111.22,111.59,110.86,111.44,313307.0,100.5498,100.8843,100.2243,100.7487,313307.0
2020-06-17 09:30:00,111.75,111.75,110.69,110.85,43909.0,101.0289,101.0289,100.0706,100.2153,43909.0
2020-06-17 10:00:00,110.84,111.22,110.36,110.41,67337.0,100.2063,100.5498,99.7723,99.8175,67337.0
2020-06-17 10:30:00,110.41,111.09,110.31,110.85,31337.0,99.8175,100.4323,99.7271,100.2153,31337.0
2020-06-17 11:00:00,110.89,110.91,110.47,110.61,29514.0,100.2515,100.2695,99.8717,99.9983,29514.0
2020-06-17 11:30:00,110.54,111.04,110.54,111.03,34788.0,99.935,100.3871,99.935,100.378,34788.0
2020-06-17 12:00:00,111.0,111.0,110.74,110.86,19115.0,100.3509,100.3509,100.1158,100.2243,19115.0
2020-06-17 12:30:00,110.88,111.2,110.86,111.0,39500.0,100.2424,100.5317,100.2243,100.3509,39500.0
2020-06-17 13:00:00,111.04,111.3,111.03,111.23,20599.0,100.3871,100.6221,100.378,100.5588,20599.0
2020-06-17 13:30:00,111.26,111.42,111.15,111.15,59456.0,100.586,100.7306,100.4865,100.4865,59456.0
2020-06-17 14:00:00,111.17,111.31,111.0,111.09,22181.0,100.5046,100.6312,100.3509,100.4323,22181.0
2020-06-17 14:30:00,111.1,111.28,110.88,110.88,35090.0,100.4413,100.604,100.2424,100.2424,35090.0
2020-06-17 15:00:00,110.84,110.87,110.33,110.47,56725.0,100.2063,100.2334,99.7452,99.8717,56725.0
2020-06-17 15:30:00,110.4,110.58,110.1,110.27,108339.0,99.8085,99.9712,99.5372,99.6909,108339.0
2020-06-18 09:30:00,109.42,110.14,109.26,109.83,78672.0,98.9225,99.5734,98.7778,99.2931,78672.0
2020-06-18 10:00:00,109.89,110.5,109.89,110.2,37341.0,99.3474,99.8989,99.3474,99.6277,37341.0
2020-06-18 10:30:00,110.29,110.6,110.01,110.53,51370.0,99.709,99.9893,99.4559,99.926,51370.0
2020-06-18 11:00:00,110.57,110.57,110.18,110.25,32673.0,99.9622,99.9622,99.6096,99.6729,32673.0
2020-06-18 11:30:00,110.29,110.41,109.86,109.92,28006.0,99.709,99.8175,99.3203,99.3745,28006.0
2020-06-18 12:00:00,109.94,110.19,109.76,110.14,22912.0,99.3926,99.6186,99.2299,99.5734,22912.0
2020-06-18 12:30:00,110.12,110.15,109.84,110.07,9107.0,99.5553,99.5824,99.3022,99.5101,9107.0
2020-06-18 13:00:00,110.14,110.21,110.06,110.1,6467.0,99.5734,99.6367,99.5011,99.5372,6467.0
2020-06-18 13:30:00,110.17,110.32,110.17,110.28,17845.0,99.6005,99.7361,99.6005,99.7,17845.0
2020-06-18 14:00:00,110.28,110.28,109.88,110.16,40546.0,99.7,99.7,99.3384,99.5915,40546.0
2020-06-18 14:30:00,110.1,110.32,109.86,109.86,24770.0,99.5372,99.7361,99.3203,99.3203,24770.0
2020-06-18 15:00:00,109.83,109.96,109.69,109.93,25914.0,99.2931,99.4107,99.1666,99.3836,25914.0
2020-06-18 15:30:00,109.96,110.35,109.86,110.22,94168.0,99.4107,99.7633,99.3203,99.6457,94168.0
2020-06-19 09:30:00,111.84,111.9,110.99,111.09,98620.0,101.1103,101.1646,100.3419,100.4323,98620.0
2020-06-19 10:00:00,111.14,111.26,110.93,111.1,31308.0,100.4775,100.586,100.2876,100.4413,31308.0
2020-06-19 10:30:00,110.99,111.14,110.75,110.83,26479.0,100.3419,100.4775,100.1249,100.1972,26479.0
2020-06-19 11:00:00,110.85,111.03,110.59,110.8,28966.0,100.2153,100.378,99.9802,100.1701,28966.0
2020-06-19 11:30:00,110.79,110.82,110.56,110.63,29801.0,100.161,100.1882,99.9531,100.0164,29801.0
2020-06-19 12:00:00,110.64,110.64,109.36,109.6,77321.0,100.0254,100.0254,98.8682,99.0852,77321.0
2020-06-19 12:30:00,109.74,110.12,109.46,110.08,31325.0,99.2118,99.5553,98.9586,99.5192,31325.0
2020-06-19 13:00:00,110.05,110.08,109.45,109.55,48575.0,99.492,99.5192,98.9496,99.04,48575.0
2020-06-19 13:30:00,109.51,109.69,109.14,109.14,126491.0,99.0038,99.1666,98.6693,98.6693,126491.0
2020-06-19 14:00:00,109.14,109.38,108.93,109.1,100688.0,98.6693,98.8863,98.4795,98.6332,100688.0
2020-06-19 14:30:00,109.09,109.87,108.99,109.82,94477.0,98.6241,99.3293,98.5337,99.2841,94477.0
2020-06-19 15:00:00,109.78,110.18,109.54,109.96,70793.0,99.2479,99.6096,99.031,99.4107,70793.0
2020-06-19 15:30:00,109.95,110.08,109.32,109.36,153824.0,99.4016,99.5192,98.8321,98.8682,153824.0
2020-06-22 09:30:00,108.94,109.06,108.21,108.91,63051.0,98.4885,98.597,97.8286,98.4614,63051.0
2020-06-22 10:00:00,108.92,109.36,108.77,109.22,50372.0,98.4705,98.8682,98.3348,98.7417,50372.0
2020-06-22 10:30:00,109.17,109.21,108.63,108.63,44807.0,98.6965,98.7326,98.2083,98.2083,44807.0
2020-06-22 11:00:00,108.57,108.99,108.53,108.91,41777.0,98.154,98.5337,98.1179,98.4614,41777.0
2020-06-22 11:30:00,108.93,109.01,108.8,108.87,28040.0,98.4795,98.5518,98.362,98.4252,28040.0
2020-06-22 12:00:00,108.89,109.4,108.89,109.27,48814.0,98.4433,98.9044,98.4433,98.7869,48814.0
2020-06-22 12:30:00,109.26,109.54,109.19,109.44,32923.0,98.7778,99.031,98.7145,98.9406,32923.0
2020-06-22 13:00:00,109.43,109.55,109.34,109.34,12158.0,98.9315,99.04,98.8502,98.8502,12158.0
2020-06-22 13:30:00,109.37,109.45,109.24,109.37,19411.0,98.8773,98.9496,98.7598,98.8773,19411.0
2020-06-22 14:00:00,109.37,109.37,109.09,109.26,39540.0,98.8773,98.8773,98.6241,98.7778,39540.0
2020-06-22 14:30:00,109.26,109.56,109.2,109.51,26067.0,98.7778,99.0491,98.7236,99.0038,26067.0
2020-06-22 15:00:00,109.5,109.52,108.89,108.98,47255.0,98.9948,99.0129,98.4433,98.5247,47255.0
2020-06-22 15:30:00,109.01,109.34,109.01,109.26,90705.0,98.5518,98.8502,98.5518,98.7778,90705.0
2020-06-23 09:30:00,110.36,110.54,110.04,110.13,46514.0,99.7723,99.935,99.483,99.5644,46514.0
2020-06-23 10:00:00,110.15,110.2,109.88,110.12,35249.0,99.5824,99.6277,99.3384,99.5553,35249.0
2020-06-23 10:30:00,110.19,110.19,109.49,109.72,49612.0,99.6186,99.6186,98.9858,99.1937,49612.0
2020-06-23 11:00:00,109.72,110.25,109.64,110.13,48554.0,99.1937,99.6729,99.1214,99.5644,48554.0
2020-06-23 11:30:00,110.1,110.16,109.77,109.99,31673.0,99.5372,99.5915,99.2389,99.4378,31673.0
2020-06-23 12:00:00,110.0,110.08,109.85,109.92,38021.0,99.4468,99.5192,99.3112,99.3745,38021.0
2020-06-23 12:30:00,109.93,109.96,109.81,109.88,20958.0,99.3836,99.4107,99.2751,99.3384,20958.0
2020-06-23 13:00:00,109.9,110.11,109.9,110.03,33228.0,99.3564,99.5463,99.3564,99.474,33228.0
2020-06-23 13:30:00,110.02,110.13,109.95,110.07,41648.0,99.4649,99.5644,99.4016,99.5101,41648.0
2020-06-23 14:00:00,110.04,110.04,109.81,109.99,38160.0,99.483,99.483,99.2751,99.4378,38160.0
2020-06-23 14:30:00,110.0,110.04,109.72,109.86,41525.0,99.4468,99.483,99.1937,99.3203,41525.0
2020-06-23 15:00:00,109.83,109.94,109.72,109.76,42775.0,99.2931,99.3926,99.1937,99.2299,42775.0
2020-06-23 15:30:00,109.79,109.86,109.41,109.44,81386.0,99.257,99.3203,98.9134,98.9406,81386.0
2020-06-24 09:30:00,108.47,108.48,107.58,107.62,51357.0,98.0636,98.0727,97.259,97.2952,51357.0
2020-06-24 10:00:00,107.57,107.79,107.33,107.74,60594.0,97.25,97.4489,97.033,97.4037,60594.0
2020-06-24 10:30:00,107.74,107.75,107.0,107.05,21593.0,97.4037,97.4127,96.7347,96.7799,21593.0
2020-06-24 11:00:00,106.99,107.16,106.42,106.59,71599.0,96.7256,96.8793,96.2103,96.364,71599.0
2020-06-24 11:30:00,106.52,106.54,105.66,106.08,65254.0,96.3007,96.3188,95.5232,95.9029,65254.0
2020-06-24 12:00:00,106.06,106.48,106.06,106.3,49765.0,95.8848,96.2645,95.8848,96.1018,49765.0
2020-06-24 12:30:00,106.24,106.69,106.18,106.69,18998.0,96.0476,96.4544,95.9933,96.4544,18998.0
2020-06-24 13:00:00,106.72,106.78,106.2,106.2,19562.0,96.4815,96.5358,96.0114,96.0114,19562.0
2020-06-24 13:30:00,106.18,106.27,105.96,106.25,46803.0,95.9933,96.0747,95.7944,96.0566,46803.0
2020-06-24 14:00:00,106.33,106.63,105.95,106.59,24783.0,96.1289,96.4002,95.7854,96.364,24783.0
2020-06-24 14:30:00,106.55,106.7,106.3,106.33,31594.0,96.3278,96.4634,96.1018,96.1289,31594.0
2020-06-24 15:00:00,106.38,107.04,106.38,106.67,91383.0,96.1741,96.7708,96.1741,96.4363,91383.0
2020-06-24 15:30:00,106.64,107.0,106.26,106.4,117101.0,96.4092,96.7347,96.0656,96.1922,117101.0
2020-06-25 09:30:00,105.98,106.14,105.47,106.06,93894.0,95.8125,95.9572,95.3514,95.8848,93894.0
2020-06-25 10:00:00,106.08,106.87,106.05,106.86,71934.0,95.9029,96.6171,95.8758,96.6081,71934.0
2020-06-25 10:30:00,106.84,106.84,106.2,106.39,95766.0,96.59,96.59,96.0114,96.1832,95766.0
2020-06-25 11:00:00,106.26,106.48,105.92,106.26,49552.0,96.0656,96.2645,95.7583,96.0656,49552.0
2020-06-25 11:30:00,106.27,106.36,105.81,106.16,50200.0,96.0747,96.1561,95.6588,95.9752,50200.0
2020-06-25 12:00:00,106.27,106.57,106.27,106.41,30731.0,96.0747,96.3459,96.0747,96.2013,30731.0
2020-06-25 12:30:00,106.45,106.77,106.35,106.56,29065.0,96.2374,96.5267,96.147,96.3369,29065.0
2020-06-25 13:00:00,106.55,106.66,106.41,106.53,22828.0,96.3278,96.4273,96.2013,96.3097,22828.0
2020-06-25 13:30:00,106.52,106.65,106.36,106.46,25713.0,96.3007,96.4182,96.1561,96.2465,25713.0
2020-06-25 14:00:00,106.48,106.58,106.31,106.44,30521.0,96.2645,96.3549,96.1109,96.2284,30521.0
2020-06-25 14:30:00,106.37,106.56,106.22,106.46,53810.0,96.1651,96.3369,96.0295,96.2465,53810.0
2020-06-25 15:00:00,106.44,107.54,106.41,107.43,112872.0,96.2284,97.2228,96.2013,97.1234,112872.0
2020-06-25 15:30:00,107.44,107.64,107.16,107.52,106032.0,97.1324,97.3133,96.8793,97.2048,106032.0
2020-06-26 09:30:00,106.89,107.04,106.5,106.7,78772.0,96.6352,96.7708,96.2826,96.4634,78772.0
2020-06-26 10:00:00,106.69,106.72,105.85,105.95,21867.0,96.4544,96.4815,95.695,95.7854,21867.0
2020-06-26 10:30:00,106.04,106.12,105.31,105.49,63747.0,95.8668,95.9391,95.2068,95.3695,63747.0
2020-06-26 11:00:00,105.59,105.89,105.33,105.43,80778.0,95.4599,95.7311,95.2249,95.3153,80778.0
2020-06-26 11:30:00,105.45,105.59,105.26,105.52,33678.0,95.3334,95.4599,95.1616,95.3966,33678.0
2020-06-26 12:00:00,105.48,105.48,104.96,105.39,105773.0,95.3605,95.3605,94.8904,95.2791,105773.0
2020-06-26 12:30:00,105.38,105.47,105.17,105.44,62817.0,95.2701,95.3514,95.0802,95.3243,62817.0
2020-06-26 13:00:00,105.42,105.64,105.35,105.51,57902.0,95.3062,95.5051,95.243,95.3876,57902.0
2020-06-26 13:30:00,105.49,105.71,105.46,105.51,34189.0,95.3695,95.5684,95.3424,95.3876,34189.0
2020-06-26 14:00:00,105.51,105.53,105.07,105.15,49958.0,95.3876,95.4057,94.9898,95.0621,49958.0
2020-06-26 14:30:00,105.19,105.23,104.79,105.02,142756.0,95.0983,95.1345,94.7367,94.9446,142756.0
2020-06-26 15:00:00,105.01,105.18,104.73,104.97,102218.0,94.9356,95.0893,94.6824,94.8994,102218.0
2020-06-26 15:30:00,104.96,105.39,104.7,105.23,265653.0,94.8904,95.2791,94.6553,95.1345,265653.0
2020-06-29 09:30:00,106.07,106.17,105.39,105.96,136148.0,95.8939,95.9843,95.2791,95.7944,136148.0
2020-06-29 10:00:00,106.0,106.56,105.98,106.44,69094.0,95.8306,96.3369,95.8125,96.2284,69094.0
2020-06-29 10:30:00,106.46,106.91,106.42,106.63,80407.0,96.2465,96.6533,96.2103,96.4002,80407.0
2020-06-29 11:00:00,106.67,106.79,106.42,106.75,70276.0,96.4363,96.5448,96.2103,96.5086,70276.0
2020-06-29 11:30:00,106.75,106.77,106.4,106.44,37089.0,96.5086,96.5267,96.1922,96.2284,37089.0
2020-06-29 12:00:00,106.43,106.78,106.43,106.73,20054.0,96.2193,96.5358,96.2193,96.4906,20054.0
2020-06-29 12:30:00,106.75,106.84,106.62,106.65,42269.0,96.5086,96.59,96.3911,96.4182,42269.0
2020-06-29 13:00:00,106.6,106.84,106.59,106.82,52627.0,96.373,96.59,96.364,96.5719,52627.0
2020-06-29 13:30:00,106.83,106.95,106.68,106.71,42851.0,96.581,96.6894,96.4454,96.4725,42851.0
2020-06-29 14:00:00,106.7,106.79,106.51,106.52,21366.0,96.4634,96.5448,96.2917,96.3007,21366.0
2020-06-29 14:30:00,106.53,106.66,106.45,106.56,54601.0,96.3097,96.4273,96.2374,96.3369,54601.0
2020-06-29 15:00:00,106.52,106.57,106.3,106.49,75190.0,96.3007,96.3459,96.1018,96.2736,75190.0
2020-06-29 15:30:00,106.49,107.01,106.31,106.99,127380.0,96.2736,96.7437,96.1109,96.7256,127380.0
2020-06-30 09:30:00,106.79,107.26,106.65,106.78,62138.0,96.5448,96.9697,96.4182,96.5358,62138.0
2020-06-30 10:00:00,106.8,107.27,106.73,107.11,34821.0,96.5538,96.9787,96.4906,96.8341,34821.0
2020-06-30 10:30:00,107.17,107.58,107.0,107.54,122916.0,96.8883,97.259,96.7347,97.2228,122916.0
2020-06-30 11:00:00,107.52,107.74,107.48,107.69,31832.0,97.2048,97.4037,97.1686,97.3585,31832.0
2020-06-30 11:30:00,107.65,107.66,107.36,107.56,16667.0,97.3223,97.3313,97.0601,97.2409,16667.0
2020-06-30 12:00:00,107.56,107.77,107.51,107.65,28283.0,97.2409,97.4308,97.1957,97.3223,28283.0
2020-06-30 12:30:00,107.64,107.67,107.3,107.3,54346.0,97.3133,97.3404,97.0059,97.0059,54346.0
2020-06-30 13:00:00,107.3,107.37,107.15,107.37,56103.0,97.0059,97.0692,96.8703,97.0692,56103.0
2020-06-30 13:30:00,107.36,107.44,107.18,107.39,31855.0,97.0601,97.1324,96.8974,97.0872,31855.0
2020-06-30 14:00:00,107.35,107.63,107.26,107.63,70066.0,97.0511,97.3042,96.9697,97.3042,70066.0
2020-06-30 14:30:00,107.61,107.73,107.56,107.68,104081.0,97.2861,97.3946,97.2409,97.3494,104081.0
2020-06-30 15:00:00,107.68,107.92,107.45,107.84,95695.0,97.3494,97.5664,97.1415,97.4941,95695.0
2020-06-30 15:30:00,107.82,108.75,107.82,108.2,296145.0,97.476,98.3168,97.476,97.8195,296145.0
2020-07-01 09:30:00,108.59,109.3,108.58,108.79,107708.0,98.1721,98.814,98.1631,98.3529,107708.0
2020-07-01 10:00:00,108.81,109.2,108.81,108.94,28273.0,98.371,98.7236,98.371,98.4885,28273.0
2020-07-01 10:30:00,108.97,109.08,108.36,108.66,13552.0,98.5157,98.6151,97.9642,98.2354,13552.0
2020-07-01 11:00:00,108.68,108.69,107.85,107.89,107191.0,98.2535,98.2625,97.5031,97.5393,107191.0
2020-07-01 11:30:00,107.93,108.36,107.93,108.29,61619.0,97.5754,97.9642,97.5754,97.9009,61619.0
2020-07-01 12:00:00,108.3,108.59,108.23,108.55,41810.0,97.9099,98.1721,97.8466,98.1359,41810.0
2020-07-01 12:30:00,108.55,108.66,108.31,108.35,98426.0,98.1359,98.2354,97.919,97.9551,98426.0
2020-07-01 13:00:00,108.38,108.5,108.29,108.46,933568.0,97.9823,98.0907,97.9009,98.0546,933568.0
2020-07-01 13:30:00,108.45,108.46,108.17,108.26,43675.0,98.0455,98.0546,97.7924,97.8738,43675.0
2020-07-01 14:00:00,108.26,108.47,108.26,108.36,23581.0,97.8738,98.0636,97.8738,97.9642,23581.0
2020-07-01 14:30:00,108.35,108.41,108.18,108.31,26359.0,97.9551,98.0094,97.8014,97.919,26359.0
2020-07-01 15:00:00,108.33,108.57,108.29,108.5,50752.0,97.9371,98.154,97.9009,98.0907,50752.0
2020-07-01 15:30:00,108.51,108.58,108.1,108.17,88362.0,98.0998,98.1631,97.7291,97.7924,88362.0
2020-07-02 09:30:00,109.6,110.19,109.6,110.1,87951.0,99.0852,99.6186,99.0852,99.5372,87951.0
2020-07-02 10:00:00,110.08,110.21,109.43,109.44,32475.0,99.5192,99.6367,98.9315,98.9406,32475.0
2020-07-02 10:30:00,109.4,109.51,108.85,108.85,41355.0,98.9044,99.0038,98.4072,98.4072,41355.0
2020-07-02 11:00:00,108.86,109.18,108.64,109.11,37298.0,98.4162,98.7055,98.2173,98.6422,37298.0
2020-07-02 11:30:00,109.15,109.39,109.13,109.25,23202.0,98.6784,98.8954,98.6603,98.7688,23202.0
2020-07-02 12:00:00,109.28,109.28,109.01,109.21,42187.0,98.7959,98.7959,98.5518,98.7326,42187.0
2020-07-02 12:30:00,109.22,109.26,109.09,109.18,23602.0,98.7417,98.7778,98.6241,98.7055,23602.0
2020-07-02 13:00:00,109.21,109.21,109.03,109.09,25492.0,98.7326,98.7326,98.5699,98.6241,25492.0
2020-07-02 13:30:00,109.1,109.44,109.07,109.28,26432.0,98.6332,98.9406,98.6061,98.7959,26432.0
2020-07-02 14:00:00,109.28,109.36,109.16,109.35,26796.0,98.7959,98.8682,98.6874,98.8592,26796.0
2020-07-02 14:30:00,109.35,109.51,109.29,109.33,38949.0,98.8592,99.0038,98.805,98.8411,38949.0
2020-07-02 15:00:00,109.33,109.34,109.05,109.09,38259.0,98.8411,98.8502,98.588,98.6241,38259.0
2020-07-02 15:30:00,109.08,109.09,108.46,108.71,151417.0,98.6151,98.6241,98.0546,98.2806,151417.0
2020-07-06 09:30:00,110.26,110.4,109.91,110.28,69213.0,99.6819,99.8085,99.3655,99.7,69213.0
2020-07-06 10:00:00,110.29,110.47,109.44,109.53,39881.0,99.709,99.8717,98.9406,99.0219,39881.0
2020-07-06 10:30:00,109.48,109.81,109.48,109.76,23366.0,98.9767,99.2751,98.9767,99.2299,23366.0
2020-07-06 11:00:00,109.74,109.74,109.55,109.61,35240.0,99.2118,99.2118,99.04,99.0943,35240.0
2020-07-06 11:30:00,109.58,109.6,109.29,109.3,78818.0,99.0671,99.0852,98.805,98.814,78818.0
2020-07-06 12:00:00,109.29,109.4,109.27,109.39,45936.0,98.805,98.9044,98.7869,98.8954,45936.0
2020-07-06 12:30:00,109.38,109.39,109.28,109.36,51542.0,98.8863,98.8954,98.7959,98.8682,51542.0
2020-07-06 13:00:00,109.39,109.49,109.29,109.49,35899.0,98.8954,98.9858,98.805,98.9858,35899.0
2020-07-06 13:30:00,109.48,109.64,109.48,109.63,41893.0,98.9767,99.1214,98.9767,99.1123,41893.0
2020-07-06 14:00:00,109.63,109.63,109.34,109.42,47285.0,99.1123,99.1123,98.8502,98.9225,47285.0
2020-07-06 14:30:00,109.41,109.5,109.28,109.35,62597.0,98.9134,98.9948,98.7959,98.8592,62597.0
2020-07-06 15:00:00,109.42,109.48,109.28,109.43,116203.0,98.9225,98.9767,98.7959,98.9315,116203.0
2020-07-06 15:30:00,109.42,109.76,109.26,109.72,100478.0,98.9225,99.2299,98.7778,99.1937,100478.0
2020-07-07 09:30:00,108.8,108.81,108.6,108.78,54504.0,98.362,98.371,98.1812,98.3439,54504.0
2020-07-07 10:00:00,108.78,109.04,108.77,108.81,34558.0,98.3439,98.5789,98.3348,98.371,34558.0
2020-07-07 10:30:00,108.84,108.86,108.55,108.82,21564.0,98.3981,98.4162,98.1359,98.38,21564.0
2020-07-07 11:00:00,108.81,109.06,108.78,108.98,302048.0,98.371,98.597,98.3439,98.5247,302048.0
2020-07-07 11:30:00,108.99,109.02,108.84,108.89,52805.0,98.5337,98.5609,98.3981,98.4433,52805.0
2020-07-07 12:00:00,108.88,108.94,108.81,108.88,34330.0,98.4343,98.4885,98.371,98.4343,34330.0
2020-07-07 12:30:00,108.83,108.84,108.68,108.81,25523.0,98.3891,98.3981,98.2535,98.371,25523.0
2020-07-07 13:00:00,108.85,108.94,108.78,108.92,31035.0,98.4072,98.4885,98.3439,98.4705,31035.0
2020-07-07 13:30:00,108.87,109.01,108.84,108.99,47140.0,98.4252,98.5518,98.3981,98.5337,47140.0
2020-07-07 14:00:00,108.98,109.03,108.84,108.87,42683.0,98.5247,98.5699,98.3981,98.4252,42683.0
2020-07-07 14:30:00,108.86,108.86,108.64,108.74,45531.0,98.4162,98.4162,98.2173,98.3077,45531.0
2020-07-07 15:00:00,108.74,108.74,108.57,108.6,84231.0,98.3077,98.3077,98.154,98.1812,84231.0
2020-07-07 15:30:00,108.64,108.64,108.09,108.29,126173.0,98.2173,98.2173,97.7201,97.9009,126173.0
2020-07-08 09:30:00,108.37,108.81,108.15,108.79,92622.0,97.9732,98.371,97.7743,98.3529,92622.0
2020-07-08 10:00:00,108.78,108.88,108.42,108.46,30858.0,98.3439,98.4343,98.0184,98.0546,30858.0
2020-07-08 10:30:00,108.43,108.56,108.29,108.33,69062.0,98.0275,98.145,97.9009,97.9371,69062.0
2020-07-08 11:00:00,108.33,108.35,107.6,107.8,619773.0,97.9371,97.9551,97.2771,97.4579,619773.0
2020-07-08 11:30:00,107.79,108.01,107.77,107.86,44521.0,97.4489,97.6478,97.4308,97.5121,44521.0
2020-07-08 12:00:00,107.88,108.06,107.81,108.03,23516.0,97.5302,97.693,97.4669,97.6658,23516.0
2020-07-08 12:30:00,108.08,108.08,107.88,108.05,26717.0,97.711,97.711,97.5302,97.6839,26717.0
2020-07-08 13:00:00,108.02,108.04,107.63,107.69,27521.0,97.6568,97.6749,97.3042,97.3585,27521.0
2020-07-08 13:30:00,107.69,107.89,107.69,107.75,38508.0,97.3585,97.5393,97.3585,97.4127,38508.0
2020-07-08 14:00:00,107.74,108.05,107.74,107.93,53142.0,97.4037,97.6839,97.4037,97.5754,53142.0
2020-07-08 14:30:00,107.93,108.01,107.75,107.96,46235.0,97.5754,97.6478,97.4127,97.6026,46235.0
2020-07-08 15:00:00,107.97,108.51,107.95,108.38,84579.0,97.6116,98.0998,97.5935,97.9823,84579.0
2020-07-08 15:30:00,108.4,108.55,108.29,108.49,65104.0,98.0003,98.1359,97.9009,98.0817,65104.0
2020-07-09 09:30:00,108.41,108.43,107.64,107.75,84595.0,98.0094,98.0275,97.3133,97.4127,84595.0
2020-07-09 10:00:00,107.83,107.86,107.22,107.31,28522.0,97.485,97.5121,96.9335,97.0149,28522.0
2020-07-09 10:30:00,107.37,107.43,106.35,106.4,76360.0,97.0692,97.1234,96.147,96.1922,76360.0
2020-07-09 11:00:00,106.39,106.54,105.89,106.22,71477.0,96.1832,96.3188,95.7311,96.0295,71477.0
2020-07-09 11:30:00,106.22,106.41,105.97,106.34,36920.0,96.0295,96.2013,95.8035,96.138,36920.0
2020-07-09 12:00:00,106.33,106.77,106.33,106.62,68514.0,96.1289,96.5267,96.1289,96.3911,68514.0
2020-07-09 12:30:00,106.62,106.75,106.52,106.67,34220.0,96.3911,96.5086,96.3007,96.4363,34220.0
2020-07-09 13:00:00,106.7,107.0,106.66,106.87,61391.0,96.4634,96.7347,96.4273,96.6171,61391.0
2020-07-09 13:30:00,106.87,107.02,106.7,106.71,24325.0,96.6171,96.7527,96.4634,96.4725,24325.0
2020-07-09 14:00:00,106.66,107.11,106.66,107.03,42994.0,96.4273,96.8341,96.4273,96.7618,42994.0
2020-07-09 14:30:00,107.03,107.08,106.89,107.05,42358.0,96.7618,96.807,96.6352,96.7799,42358.0
2020-07-09 15:00:00,107.06,107.25,106.74,106.78,120884.0,96.7889,96.9607,96.4996,96.5358,120884.0
2020-07-09 15:30:00,106.73,107.07,106.51,106.78,165218.0,96.4906,96.7979,96.2917,96.5358,165218.0
2020-07-10 09:30:00,106.74,107.67,106.74,107.22,104362.0,96.4996,97.3404,96.4996,96.9335,104362.0
2020-07-10 10:00:00,107.22,107.46,106.86,107.42,90375.0,96.9335,97.1505,96.6081,97.1144,90375.0
2020-07-10 10:30:00,107.32,107.87,107.3,107.69,105918.0,97.024,97.5212,97.0059,97.3585,105918.0
2020-07-10 11:00:00,107.7,107.84,107.49,107.76,53853.0,97.3675,97.4941,97.1776,97.4217,53853.0
2020-07-10 11:30:00,107.77,107.99,107.6,107.95,101530.0,97.4308,97.6297,97.2771,97.5935,101530.0
2020-07-10 12:00:00,107.98,108.11,107.77,107.77,126618.0,97.6206,97.7382,97.4308,97.4308,126618.0
2020-07-10 12:30:00,107.75,108.06,107.67,108.06,80985.0,97.4127,97.693,97.3404,97.693,80985.0
2020-07-10 13:00:00,108.04,108.06,107.87,107.96,65513.0,97.6749,97.693,97.5212,97.6026,65513.0
2020-07-10 13:30:00,107.99,108.37,107.98,108.32,76610.0,97.6297,97.9732,97.6206,97.928,76610.0
2020-07-10 14:00:00,108.33,108.41,108.24,108.35,82551.0,97.9371,98.0094,97.8557,97.9551,82551.0
2020-07-10 14:30:00,108.33,108.49,108.33,108.39,74706.0,97.9371,98.0817,97.9371,97.9913,74706.0
2020-07-10 15:00:00,108.34,108.63,108.25,108.56,63610.0,97.9461,98.2083,97.8647,98.145,63610.0
2020-07-10 15:30:00,108.59,108.77,108.48,108.69,123821.0,98.1721,98.3348,98.0727,98.2625,123821.0
2020-07-13 09:30:00,109.42,109.57,108.86,108.95,82009.0,98.9225,99.0581,98.4162,98.4976,82009.0
2020-07-13 10:00:00,108.91,109.61,108.77,109.61,43863.0,98.4614,99.0943,98.3348,99.0943,43863.0
2020-07-13 10:30:00,109.62,109.74,109.33,109.73,35454.0,99.1033,99.2118,98.8411,99.2027,35454.0
2020-07-13 11:00:00,109.74,109.87,109.64,109.82,42317.0,99.2118,99.3293,99.1214,99.2841,42317.0
2020-07-13 11:30:00,109.84,109.86,109.56,109.68,64554.0,99.3022,99.3203,99.0491,99.1575,64554.0
2020-07-13 12:00:00,109.66,109.77,109.66,109.76,56323.0,99.1395,99.2389,99.1395,99.2299,56323.0
2020-07-13 12:30:00,109.79,110.14,109.76,110.14,17886.0,99.257,99.5734,99.2299,99.5734,17886.0
2020-07-13 13:00:00,110.15,110.32,110.04,110.17,27543.0,99.5824,99.7361,99.483,99.6005,27543.0
2020-07-13 13:30:00,110.18,110.48,110.18,110.39,49234.0,99.6096,99.8808,99.6096,99.7994,49234.0
2020-07-13 14:00:00,110.42,110.42,109.99,110.1,106879.0,99.8265,99.8265,99.4378,99.5372,106879.0
2020-07-13 14:30:00,110.12,110.25,109.94,110.18,113497.0,99.5553,99.6729,99.3926,99.6096,113497.0
2020-07-13 15:00:00,110.18,110.2,109.47,109.47,165294.0,99.6096,99.6277,98.9677,98.9677,165294.0
2020-07-13 15:30:00,109.49,109.51,108.59,108.84,277456.0,98.9858,99.0038,98.1721,98.3981,277456.0
2020-07-14 09:30:00,108.52,109.2,108.15,109.18,246395.0,98.1088,98.7236,97.7743,98.7055,246395.0
2020-07-14 10:00:00,109.15,109.44,108.77,109.37,134157.0,98.6784,98.9406,98.3348,98.8773,134157.0
2020-07-14 10:30:00,109.47,109.82,109.42,109.54,113280.0,98.9677,99.2841,98.9225,99.031,113280.0
2020-07-14 11:00:00,109.59,109.83,109.42,109.63,112868.0,99.0762,99.2931,98.9225,99.1123,112868.0
2020-07-14 11:30:00,109.55,109.92,109.54,109.81,105980.0,99.04,99.3745,99.031,99.2751,105980.0
2020-07-14 12:00:00,109.81,109.84,109.52,109.62,101822.0,99.2751,99.3022,99.0129,99.1033,101822.0
2020-07-14 12:30:00,109.67,109.76,109.54,109.59,42942.0,99.1485,99.2299,99.031,99.0762,42942.0
2020-07-14 13:00:00,109.59,109.62,109.41,109.57,26721.0,99.0762,99.1033,98.9134,99.0581,26721.0
2020-07-14 13:30:00,109.56,109.91,109.47,109.7,93678.0,99.0491,99.3655,98.9677,99.1756,93678.0
2020-07-14 14:00:00,109.68,110.12,109.55,109.96,71604.0,99.1575,99.5553,99.04,99.4107,71604.0
2020-07-14 14:30:00,109.99,110.17,109.79,110.11,55750.0,99.4378,99.6005,99.257,99.5463,55750.0
2020-07-14 15:00:00,110.15,110.19,109.78,110.13,117095.0,99.5824,99.6186,99.2479,99.5644,117095.0
2020-07-14 15:30:00,110.16,110.67,110.14,110.53,407771.0,99.5915,100.0526,99.5734,99.926,407771.0
2020-07-15 09:30:00,112.07,112.18,111.51,111.71,109558.0,101.3182,101.4177,100.812,100.9928,109558.0
2020-07-15 10:00:00,111.77,111.95,111.41,111.95,82243.0,101.047,101.2098,100.7216,101.2098,82243.0
2020-07-15 10:30:00,111.93,112.25,111.93,112.07,20734.0,101.1917,101.481,101.1917,101.3182,20734.0
2020-07-15 11:00:00,112.11,112.16,111.6,111.93,105077.0,101.3544,101.3996,100.8933,101.1917,105077.0
2020-07-15 11:30:00,111.93,111.99,111.49,111.49,87021.0,101.1917,101.2459,100.7939,100.7939,87021.0
2020-07-15 12:00:00,111.48,111.77,111.35,111.73,98349.0,100.7849,101.047,100.6673,101.0109,98349.0
2020-07-15 12:30:00,111.68,111.79,111.44,111.78,49494.0,100.9657,101.0651,100.7487,101.0561,49494.0
2020-07-15 13:00:00,111.8,112.0,111.78,111.9,74269.0,101.0742,101.255,101.0561,101.1646,74269.0
2020-07-15 13:30:00,111.9,112.02,111.77,111.82,19480.0,101.1646,101.273,101.047,101.0922,19480.0
2020-07-15 14:00:00,111.75,112.05,111.75,111.88,55521.0,101.0289,101.3002,101.0289,101.1465,55521.0
2020-07-15 14:30:00,111.87,112.02,111.71,111.74,64762.0,101.1374,101.273,100.9928,101.0199,64762.0
2020-07-15 15:00:00,111.66,111.93,111.52,111.91,83763.0,100.9476,101.1917,100.821,101.1736,83763.0
2020-07-15 15:30:00,111.9,112.34,111.9,112.03,116467.0,101.1646,101.5623,101.1646,101.2821,116467.0
2020-07-16 09:30:00,111.46,111.87,111.26,111.63,71183.0,100.7668,101.1374,100.586,100.9205,71183.0
2020-07-16 10:00:00,111.71,112.14,111.6,112.1,27504.0,100.9928,101.3815,100.8933,101.3454,27504.0
2020-07-16 10:30:00,112.12,112.42,112.07,112.27,35701.0,101.3635,101.6347,101.3182,101.4991,35701.0
2020-07-16 11:00:00,112.34,112.51,112.23,112.39,86721.0,101.5623,101.716,101.4629,101.6075,86721.0
2020-07-16 11:30:00,112.37,112.39,111.99,112.02,21572.0,101.5895,101.6075,101.2459,101.273,21572.0
2020-07-16 12:00:00,112.0,112.08,111.85,111.93,30643.0,101.255,101.3273,101.1194,101.1917,30643.0
2020-07-16 12:30:00,111.94,111.99,111.8,111.83,17101.0,101.2007,101.2459,101.0742,101.1013,17101.0
2020-07-16 13:00:00,111.84,112.0,111.83,111.97,28115.0,101.1103,101.255,101.1013,101.2278,28115.0
2020-07-16 13:30:00,111.97,111.97,111.71,111.76,39725.0,101.2278,101.2278,100.9928,101.038,39725.0
2020-07-16 14:00:00,111.8,111.89,111.76,111.79,39507.0,101.0742,101.1555,101.038,101.0651,39507.0
2020-07-16 14:30:00,111.79,111.8,111.4,111.44,31866.0,101.0651,101.0742,100.7125,100.7487,31866.0
2020-07-16 15:00:00,111.46,111.98,111.44,111.98,42803.0,100.7668,101.2369,100.7487,101.2369,42803.0
2020-07-16 15:30:00,111.94,112.13,111.87,112.02,74424.0,101.2007,101.3725,101.1374,101.273,74424.0
2020-07-17 09:30:00,112.45,112.71,112.18,112.51,51123.0,101.6618,101.8968,101.4177,101.716,51123.0
2020-07-17 10:00:00,112.44,112.51,111.99,112.07,18555.0,101.6528,101.716,101.2459,101.3182,18555.0
2020-07-17 10:30:00,112.06,112.33,111.96,112.32,20738.0,101.3092,101.5533,101.2188,101.5443,20738.0
2020-07-17 11:00:00,112.34,112.46,112.25,112.27,15353.0,101.5623,101.6708,101.481,101.4991,15353.0
2020-07-17 11:30:00,112.25,112.41,112.23,112.41,15018.0,101.481,101.6256,101.4629,101.6256,15018.0
2020-07-17 12:00:00,112.39,112.46,112.36,112.42,14376.0,101.6075,101.6708,101.5804,101.6347,14376.0
2020-07-17 12:30:00,112.4,112.47,112.32,112.34,14874.0,101.6166,101.6799,101.5443,101.5623,14874.0
2020-07-17 13:00:00,112.34,112.47,112.3,112.42,45171.0,101.5623,101.6799,101.5262,101.6347,45171.0
2020-07-17 13:30:00,112.44,112.44,112.3,112.37,25720.0,101.6528,101.6528,101.5262,101.5895,25720.0
2020-07-17 14:00:00,112.36,112.51,112.34,112.48,18079.0,101.5804,101.716,101.5623,101.6889,18079.0
2020-07-17 14:30:00,112.47,112.47,112.36,112.41,29368.0,101.6799,101.6799,101.5804,101.6256,29368.0
2020-07-17 15:00:00,112.4,112.52,112.3,112.52,21166.0,101.6166,101.7251,101.5262,101.7251,21166.0
2020-07-17 15:30:00,112.51,112.59,112.34,112.36,150314.0,101.716,101.7884,101.5623,101.5804,150314.0
2020-07-20 09:30:00,112.16,112.3,111.37,111.45,77500.0,101.3996,101.5262,100.6854,100.7577,77500.0
2020-07-20 10:00:00,111.44,111.65,111.39,111.65,36442.0,100.7487,100.9385,100.7035,100.9385,36442.0
2020-07-20 10:30:00,111.69,111.82,111.61,111.62,30756.0,100.9747,101.0922,100.9024,100.9114,30756.0
2020-07-20 11:00:00,111.61,111.68,111.46,111.53,31559.0,100.9024,100.9657,100.7668,100.8301,31559.0
2020-07-20 11:30:00,111.53,111.55,111.46,111.46,23706.0,100.8301,100.8481,100.7668,100.7668,23706.0
2020-07-20 12:00:00,111.43,111.47,111.33,111.4,30073.0,100.7396,100.7758,100.6492,100.7125,30073.0
2020-07-20 12:30:00,111.4,111.52,111.4,111.51,34311.0,100.7125,100.821,100.7125,100.812,34311.0
2020-07-20 13:00:00,111.5,111.58,111.42,111.56,18820.0,100.8029,100.8753,100.7306,100.8572,18820.0
2020-07-20 13:30:00,111.56,111.81,111.55,111.78,34579.0,100.8572,101.0832,100.8481,101.0561,34579.0
2020-07-20 14:00:00,111.72,111.74,111.55,111.58,22306.0,101.0018,101.0199,100.8481,100.8753,22306.0
2020-07-20 14:30:00,111.6,111.65,111.49,111.5,28233.0,100.8933,100.9385,100.7939,100.8029,28233.0
2020-07-20 15:00:00,111.51,111.71,111.45,111.68,43172.0,100.812,100.9928,100.7577,100.9657,43172.0
2020-07-20 15:30:00,111.69,111.81,111.49,111.49,73011.0,100.9747,101.0832,100.7939,100.7939,73011.0
2020-07-21 09:30:00,112.16,113.1,112.11,112.98,110744.0,101.3996,102.2494,101.3544,102.1409,110744.0
2020-07-21 10:00:00,113.03,113.2,112.69,112.76,71798.0,102.1861,102.3398,101.8788,101.9421,71798.0
2020-07-21 10:30:00,112.73,113.23,112.71,113.19,43972.0,101.9149,102.367,101.8968,102.3308,43972.0
2020-07-21 11:00:00,113.24,113.37,113.07,113.3,29482.0,102.376,102.4935,102.2223,102.4302,29482.0
2020-07-21 11:30:00,113.31,113.44,113.19,113.35,37348.0,102.4393,102.5568,102.3308,102.4754,37348.0
2020-07-21 12:00:00,113.33,113.41,113.11,113.32,26971.0,102.4574,102.5297,102.2585,102.4483,26971.0
2020-07-21 12:30:00,113.29,113.4,113.27,113.39,42532.0,102.4212,102.5207,102.4031,102.5116,42532.0
2020-07-21 13:00:00,113.37,113.41,113.28,113.3,52287.0,102.4935,102.5297,102.4122,102.4302,52287.0
2020-07-21 13:30:00,113.3,113.31,113.18,113.18,15996.0,102.4302,102.4393,102.3218,102.3218,15996.0
2020-07-21 14:00:00,113.18,113.24,112.99,113.06,17149.0,102.3218,102.376,102.15,102.2133,17149.0
2020-07-21 14:30:00,113.06,113.17,113.05,113.14,50873.0,102.2133,102.3127,102.2042,102.2856,50873.0
2020-07-21 15:00:00,113.13,113.14,112.76,112.81,63164.0,102.2766,102.2856,101.9421,101.9873,63164.0
2020-07-21 15:30:00,112.85,112.89,112.53,112.87,90046.0,102.0234,102.0596,101.7341,102.0415,90046.0
2020-07-22 09:30:00,112.62,112.96,112.34,112.7,87340.0,101.8155,102.1229,101.5623,101.8878,87340.0
2020-07-22 10:00:00,112.74,112.74,112.5,112.62,35833.0,101.924,101.924,101.707,101.8155,35833.0
2020-07-22 10:30:00,112.6,113.05,112.6,112.97,21241.0,101.7974,102.2042,101.7974,102.1319,21241.0
2020-07-22 11:00:00,112.98,113.04,112.81,112.93,20674.0,102.1409,102.1952,101.9873,102.0957,20674.0
2020-07-22 11:30:00,112.93,112.94,112.83,112.9,15737.0,102.0957,102.1048,102.0053,102.0686,15737.0
2020-07-22 12:00:00,112.96,113.11,112.86,113.03,10525.0,102.1229,102.2585,102.0325,102.1861,10525.0
2020-07-22 12:30:00,113.03,113.06,112.97,113.04,7392.0,102.1861,102.2133,102.1319,102.1952,7392.0
2020-07-22 13:00:00,113.07,113.13,113.05,113.09,220005.0,102.2223,102.2766,102.2042,102.2404,220005.0
2020-07-22 13:30:00,113.08,113.08,112.79,112.79,96935.0,102.2314,102.2314,101.9692,101.9692,96935.0
2020-07-22 14:00:00,112.83,113.04,112.83,113.04,13728.0,102.0053,102.1952,102.0053,102.1952,13728.0
2020-07-22 14:30:00,113.04,113.21,112.99,113.17,22663.0,102.1952,102.3489,102.15,102.3127,22663.0
2020-07-22 15:00:00,113.21,113.31,113.13,113.26,34849.0,102.3489,102.4393,102.2766,102.3941,34849.0
2020-07-22 15:30:00,113.27,113.55,113.22,113.46,50782.0,102.4031,102.6563,102.3579,102.5749,50782.0
2020-07-23 09:30:00,113.47,113.69,113.3,113.52,77070.0,102.5839,102.7828,102.4302,102.6291,77070.0
2020-07-23 10:00:00,113.54,113.62,113.18,113.41,59803.0,102.6472,102.7195,102.3218,102.5297,59803.0
2020-07-23 10:30:00,113.45,113.61,113.36,113.42,49666.0,102.5659,102.7105,102.4845,102.5387,49666.0
2020-07-23 11:00:00,113.46,113.67,113.36,113.67,28560.0,102.5749,102.7647,102.4845,102.7647,28560.0
2020-07-23 11:30:00,113.68,113.87,113.66,113.83,29923.0,102.7738,102.9456,102.7557,102.9094,29923.0
2020-07-23 12:00:00,113.81,113.97,113.66,113.95,37855.0,102.8913,103.036,102.7557,103.0179,37855.0
2020-07-23 12:30:00,113.97,114.13,113.9,113.9,30688.0,103.036,103.1806,102.9727,102.9727,30688.0
2020-07-23 13:00:00,113.88,114.0,113.74,113.84,60651.0,102.9546,103.0631,102.828,102.9184,60651.0
2020-07-23 13:30:00,113.8,113.82,113.36,113.48,34492.0,102.8823,102.9004,102.4845,102.593,34492.0
2020-07-23 14:00:00,113.47,113.5,112.94,113.13,158670.0,102.5839,102.6111,102.1048,102.2766,158670.0
2020-07-23 14:30:00,113.13,113.36,113.01,113.31,76956.0,102.2766,102.4845,102.1681,102.4393,76956.0
2020-07-23 15:00:00,113.35,113.41,113.09,113.23,80547.0,102.4754,102.5297,102.2404,102.367,80547.0
2020-07-23 15:30:00,113.23,113.43,112.98,113.39,112368.0,102.367,102.5478,102.1409,102.5116,112368.0
2020-07-24 09:30:00,113.26,113.52,113.07,113.22,177714.0,102.3941,102.6291,102.2223,102.3579,177714.0
2020-07-24 10:00:00,113.21,113.37,113.14,113.22,98545.0,102.3489,102.4935,102.2856,102.3579,98545.0
2020-07-24 10:30:00,113.2,113.2,112.92,113.05,48880.0,102.3398,102.3398,102.0867,102.2042,48880.0
2020-07-24 11:00:00,113.05,113.12,112.66,112.69,62820.0,102.2042,102.2675,101.8516,101.8788,62820.0
2020-07-24 11:30:00,112.66,112.71,112.56,112.6,20182.0,101.8516,101.8968,101.7612,101.7974,20182.0
2020-07-24 12:00:00,112.6,112.71,112.44,112.64,28318.0,101.7974,101.8968,101.6528,101.8336,28318.0
2020-07-24 12:30:00,112.62,112.69,112.51,112.58,29203.0,101.8155,101.8788,101.716,101.7793,29203.0
2020-07-24 13:00:00,112.56,112.62,112.31,112.47,21699.0,101.7612,101.8155,101.5352,101.6799,21699.0
2020-07-24 13:30:00,112.46,112.46,112.3,112.39,13401.0,101.6708,101.6708,101.5262,101.6075,13401.0
2020-07-24 14:00:00,112.44,112.64,112.41,112.63,29838.0,101.6528,101.8336,101.6256,101.8245,29838.0
2020-07-24 14:30:00,112.62,112.66,112.49,112.5,36225.0,101.8155,101.8516,101.698,101.707,36225.0
2020-07-24 15:00:00,112.51,112.67,112.28,112.31,32927.0,101.716,101.8607,101.5081,101.5352,32927.0
2020-07-24 15:30:00,112.31,112.58,112.19,112.54,56010.0,101.5352,101.7793,101.4267,101.7432,56010.0
2020-07-27 09:30:00,112.46,112.46,111.79,112.39,106179.0,101.6708,101.6708,101.0651,101.6075,106179.0
2020-07-27 10:00:00,112.43,112.64,112.23,112.64,72649.0,101.6437,101.8336,101.4629,101.8336,72649.0
2020-07-27 10:30:00,112.6,112.65,112.49,112.49,23301.0,101.7974,101.8426,101.698,101.698,23301.0
2020-07-27 11:00:00,112.48,112.53,112.39,112.4,25539.0,101.6889,101.7341,101.6075,101.6166,25539.0
2020-07-27 11:30:00,112.42,112.45,112.26,112.37,20987.0,101.6347,101.6618,101.49,101.5895,20987.0
2020-07-27 12:00:00,112.35,112.48,112.35,112.48,33781.0,101.5714,101.6889,101.5714,101.6889,33781.0
2020-07-27 12:30:00,112.53,112.54,112.44,112.44,21177.0,101.7341,101.7432,101.6528,101.6528,21177.0
2020-07-27 13:00:00,112.47,112.47,112.38,112.45,30327.0,101.6799,101.6799,101.5985,101.6618,30327.0
2020-07-27 13:30:00,112.46,112.53,112.43,112.45,27997.0,101.6708,101.7341,101.6437,101.6618,27997.0
2020-07-27 14:00:00,112.43,112.44,112.28,112.34,19903.0,101.6437,101.6528,101.5081,101.5623,19903.0
2020-07-27 14:30:00,112.36,112.44,112.27,112.29,24062.0,101.5804,101.6528,101.4991,101.5171,24062.0
2020-07-27 15:00:00,112.28,112.52,112.28,112.49,46400.0,101.5081,101.7251,101.5081,101.698,46400.0
2020-07-27 15:30:00,112.51,112.63,112.47,112.62,44514.0,101.716,101.8245,101.6799,101.8155,44514.0
2020-07-28 09:30:00,112.35,112.78,112.24,112.29,26343.0,101.5714,101.9601,101.4719,101.5171,26343.0
2020-07-28 10:00:00,112.29,112.89,112.29,112.74,25245.0,101.5171,102.0596,101.5171,101.924,25245.0
2020-07-28 10:30:00,112.74,112.81,112.5,112.67,6452.0,101.924,101.9873,101.707,101.8607,6452.0
2020-07-28 11:00:00,112.62,112.85,112.48,112.75,34762.0,101.8155,102.0234,101.6889,101.933,34762.0
2020-07-28 11:30:00,112.82,112.93,112.78,112.83,17877.0,101.9963,102.0957,101.9601,102.0053,17877.0
2020-07-28 12:00:00,112.82,112.87,112.61,112.61,12334.0,101.9963,102.0415,101.8064,101.8064,12334.0
2020-07-28 12:30:00,112.59,112.71,112.59,112.7,9908.0,101.7884,101.8968,101.7884,101.8878,9908.0
2020-07-28 13:00:00,112.73,112.8,112.68,112.78,16588.0,101.9149,101.9782,101.8697,101.9601,16588.0
2020-07-28 13:30:00,112.78,112.95,112.78,112.94,24743.0,101.9601,102.1138,101.9601,102.1048,24743.0
2020-07-28 14:00:00,112.95,113.07,112.92,112.95,25668.0,102.1138,102.2223,102.0867,102.1138,25668.0
2020-07-28 14:30:00,112.97,113.1,112.93,112.97,44013.0,102.1319,102.2494,102.0957,102.1319,44013.0
2020-07-28 15:00:00,112.95,112.95,112.7,112.7,39911.0,102.1138,102.1138,101.8878,101.8878,39911.0
2020-07-28 15:30:00,112.69,112.84,112.38,112.51,116205.0,101.8788,102.0144,101.5985,101.716,116205.0
2020-07-29 09:30:00,112.7,112.94,112.62,112.84,34866.0,101.8878,102.1048,101.8155,102.0144,34866.0
2020-07-29 10:00:00,112.81,113.05,112.76,112.81,25364.0,101.9873,102.2042,101.9421,101.9873,25364.0
2020-07-29 10:30:00,112.82,112.97,112.68,112.97,13691.0,101.9963,102.1319,101.8697,102.1319,13691.0
2020-07-29 11:00:00,112.96,113.06,112.86,113.06,24336.0,102.1229,102.2133,102.0325,102.2133,24336.0
2020-07-29 11:30:00,113.07,113.13,113.03,113.1,11345.0,102.2223,102.2766,102.1861,102.2494,11345.0
2020-07-29 12:00:00,113.09,113.27,113.08,113.27,10015.0,102.2404,102.4031,102.2314,102.4031,10015.0
2020-07-29 12:30:00,113.24,113.31,113.22,113.24,6403.0,102.376,102.4393,102.3579,102.376,6403.0
2020-07-29 13:00:00,113.25,113.38,113.24,113.38,32578.0,102.385,102.5026,102.376,102.5026,32578.0
2020-07-29 13:30:00,113.38,113.4,113.28,113.33,12405.0,102.5026,102.5207,102.4122,102.4574,12405.0
2020-07-29 14:00:00,113.35,113.46,113.25,113.4,18835.0,102.4754,102.5749,102.385,102.5207,18835.0
2020-07-29 14:30:00,113.45,113.7,113.45,113.6,25336.0,102.5659,102.7919,102.5659,102.7015,25336.0
2020-07-29 15:00:00,113.54,113.87,113.38,113.84,34214.0,102.6472,102.9456,102.5026,102.9184,34214.0
2020-07-29 15:30:00,113.81,113.99,113.62,113.75,77632.0,102.8913,103.054,102.7195,102.8371,77632.0
2020-07-30 09:30:00,112.6,112.6,111.54,111.56,170371.0,101.7974,101.7974,100.8391,100.8572,170371.0
2020-07-30 10:00:00,111.55,111.89,111.44,111.83,55220.0,100.8481,101.1555,100.7487,101.1013,55220.0
2020-07-30 10:30:00,111.84,112.03,111.7,111.86,22259.0,101.1103,101.2821,100.9837,101.1284,22259.0
2020-07-30 11:00:00,111.92,112.33,111.87,112.15,30010.0,101.1826,101.5533,101.1374,101.3906,30010.0
2020-07-30 11:30:00,112.13,112.3,112.08,112.17,15624.0,101.3725,101.5262,101.3273,101.4087,15624.0
2020-07-30 12:00:00,112.22,112.57,112.1,112.4,35957.0,101.4539,101.7703,101.3454,101.6166,35957.0
2020-07-30 12:30:00,112.45,112.56,112.45,112.53,13863.0,101.6618,101.7612,101.6618,101.7341,13863.0
2020-07-30 13:00:00,112.55,112.74,112.46,112.47,13506.0,101.7522,101.924,101.6708,101.6799,13506.0
2020-07-30 13:30:00,112.4,112.45,112.35,112.42,9045.0,101.6166,101.6618,101.5714,101.6347,9045.0
2020-07-30 14:00:00,112.4,112.47,112.32,112.38,18522.0,101.6166,101.6799,101.5443,101.5985,18522.0
2020-07-30 14:30:00,112.4,112.64,112.38,112.48,27127.0,101.6166,101.8336,101.5985,101.6889,27127.0
2020-07-30 15:00:00,112.5,112.61,112.38,112.57,41945.0,101.707,101.8064,101.5985,101.7703,41945.0
2020-07-30 15:30:00,112.56,112.65,112.41,112.55,63069.0,101.7612,101.8426,101.6256,101.7522,63069.0
2020-07-31 09:30:00,112.22,112.29,111.79,111.98,18448.0,101.4539,101.5171,101.0651,101.2369,18448.0
2020-07-31 10:00:00,111.93,112.03,111.37,111.39,21888.0,101.1917,101.2821,100.6854,100.7035,21888.0
2020-07-31 10:30:00,111.43,111.43,111.16,111.3,10642.0,100.7396,100.7396,100.4956,100.6221,10642.0
2020-07-31 11:00:00,111.37,111.64,111.24,111.59,37735.0,100.6854,100.9295,100.5679,100.8843,37735.0
2020-07-31 11:30:00,111.59,111.59,111.16,111.23,21477.0,100.8843,100.8843,100.4956,100.5588,21477.0
2020-07-31 12:00:00,111.2,111.2,110.91,111.18,31443.0,100.5317,100.5317,100.2695,100.5136,31443.0
2020-07-31 12:30:00,111.14,111.14,110.76,110.84,42384.0,100.4775,100.4775,100.1339,100.2063,42384.0
2020-07-31 13:00:00,110.83,111.06,110.81,111.06,6158.0,100.1972,100.4051,100.1791,100.4051,6158.0
2020-07-31 13:30:00,111.05,111.2,110.98,111.11,34622.0,100.3961,100.5317,100.3328,100.4503,34622.0
2020-07-31 14:00:00,111.11,111.23,110.97,111.02,15216.0,100.4503,100.5588,100.3238,100.369,15216.0
2020-07-31 14:30:00,111.05,111.43,111.05,111.43,23201.0,100.3961,100.7396,100.3961,100.7396,23201.0
2020-07-31 15:00:00,111.43,111.62,111.35,111.58,50573.0,100.7396,100.9114,100.6673,100.8753,50573.0
2020-07-31 15:30:00,111.58,112.31,111.56,112.25,98315.0,100.8753,101.5352,100.8572,101.481,98315.0
2020-08-03 09:30:00,112.57,112.57,111.9,112.18,51525.0,101.7703,101.7703,101.1646,101.4177,51525.0
2020-08-03 10:00:00,112.18,112.75,112.17,112.51,33161.0,101.4177,101.933,101.4087,101.716,33161.0
2020-08-03 10:30:00,112.49,112.63,112.34,112.36,48359.0,101.698,101.8245,101.5623,101.5804,48359.0
2020-08-03 11:00:00,112.45,112.62,112.4,112.54,16706.0,101.6618,101.8155,101.6166,101.7432,16706.0
2020-08-03 11:30:00,112.61,112.87,112.61,112.63,41520.0,101.8064,102.0415,101.8064,101.8245,41520.0
2020-08-03 12:00:00,112.65,112.68,112.52,112.55,13922.0,101.8426,101.8697,101.7251,101.7522,13922.0
2020-08-03 12:30:00,112.49,112.68,112.49,112.63,13621.0,101.698,101.8697,101.698,101.8245,13621.0
2020-08-03 13:00:00,112.65,112.76,112.58,112.76,8020.0,101.8426,101.9421,101.7793,101.9421,8020.0
2020-08-03 13:30:00,112.76,112.81,112.7,112.77,10442.0,101.9421,101.9873,101.8878,101.9511,10442.0
2020-08-03 14:00:00,112.8,112.82,112.72,112.81,11078.0,101.9782,101.9963,101.9059,101.9873,11078.0
2020-08-03 14:30:00,112.79,112.83,112.76,112.79,21299.0,101.9692,102.0053,101.9421,101.9692,21299.0
2020-08-03 15:00:00,112.79,112.81,112.68,112.71,21809.0,101.9692,101.9873,101.8697,101.8968,21809.0
2020-08-03 15:30:00,112.7,112.76,112.52,112.59,58464.0,101.8878,101.9421,101.7251,101.7884,58464.0
2020-08-04 09:30:00,112.29,112.63,112.26,112.52,59586.0,101.5171,101.8245,101.49,101.7251,59586.0
2020-08-04 10:00:00,112.51,112.79,112.44,112.57,19690.0,101.716,101.9692,101.6528,101.7703,19690.0
2020-08-04 10:30:00,112.62,112.99,112.49,112.96,15772.0,101.8155,102.15,101.698,102.1229,15772.0
2020-08-04 11:00:00,112.98,113.23,112.94,113.17,34885.0,102.1409,102.367,102.1048,102.3127,34885.0
2020-08-04 11:30:00,113.16,113.22,113.09,113.09,11005.0,102.3037,102.3579,102.2404,102.2404,11005.0
2020-08-04 12:00:00,113.09,113.11,112.98,112.99,28531.0,102.2404,102.2585,102.1409,102.15,28531.0
2020-08-04 12:30:00,112.99,113.01,112.85,112.88,31706.0,102.15,102.1681,102.0234,102.0505,31706.0
2020-08-04 13:00:00,112.88,112.96,112.8,112.92,29847.0,102.0505,102.1229,101.9782,102.0867,29847.0
2020-08-04 13:30:00,112.91,112.91,112.82,112.87,15345.0,102.0777,102.0777,101.9963,102.0415,15345.0
2020-08-04 14:00:00,112.89,112.93,112.81,112.82,12557.0,102.0596,102.0957,101.9873,101.9963,12557.0
2020-08-04 14:30:00,112.8,112.91,112.63,112.88,30452.0,101.9782,102.0777,101.8245,102.0505,30452.0
2020-08-04 15:00:00,112.96,113.03,112.94,113.01,44426.0,102.1229,102.1861,102.1048,102.1681,44426.0
2020-08-04 15:30:00,112.99,113.17,112.93,113.15,79411.0,102.15,102.3127,102.0957,102.2946,79411.0
2020-08-05 09:30:00,113.87,114.05,113.82,113.82,39902.0,102.9456,103.1083,102.9004,102.9004,39902.0
2020-08-05 10:00:00,113.88,113.92,113.73,113.77,19692.0,102.9546,102.9908,102.819,102.8552,19692.0
2020-08-05 10:30:00,113.77,113.93,113.72,113.83,27237.0,102.8552,102.9998,102.81,102.9094,27237.0
2020-08-05 11:00:00,113.84,114.02,113.84,113.94,38680.0,102.9184,103.0812,102.9184,103.0088,38680.0
2020-08-05 11:30:00,113.94,114.0,113.69,113.72,33981.0,103.0088,103.0631,102.7828,102.81,33981.0
2020-08-05 12:00:00,113.71,113.76,113.59,113.61,98516.0,102.8009,102.8461,102.6924,102.7105,98516.0
2020-08-05 12:30:00,113.64,113.75,113.61,113.72,27469.0,102.7376,102.8371,102.7105,102.81,27469.0
2020-08-05 13:00:00,113.7,113.72,113.63,113.71,17085.0,102.7919,102.81,102.7286,102.8009,17085.0
2020-08-05 13:30:00,113.7,113.7,113.65,113.67,16168.0,102.7919,102.7919,102.7467,102.7647,16168.0
2020-08-05 14:00:00,113.67,113.78,113.67,113.75,6264.0,102.7647,102.8642,102.7647,102.8371,6264.0
2020-08-05 14:30:00,113.78,113.78,113.67,113.68,25218.0,102.8642,102.8642,102.7647,102.7738,25218.0
2020-08-05 15:00:00,113.71,113.8,113.65,113.72,11712.0,102.8009,102.8823,102.7467,102.81,11712.0
2020-08-05 15:30:00,113.73,113.92,113.6,113.82,59618.0,102.819,102.9908,102.7015,102.9004,59618.0
2020-08-06 09:30:00,113.6,113.9,113.51,113.85,26212.0,102.7015,102.9727,102.6201,102.9275,26212.0
2020-08-06 10:00:00,113.89,113.98,113.69,113.97,19753.0,102.9636,103.045,102.7828,103.036,19753.0
2020-08-06 10:30:00,113.93,113.99,113.52,113.7,25299.0,102.9998,103.054,102.6291,102.7919,25299.0
2020-08-06 11:00:00,113.69,113.69,113.45,113.5,20034.0,102.7828,102.7828,102.5659,102.6111,20034.0
2020-08-06 11:30:00,113.49,113.49,113.31,113.43,44867.0,102.602,102.602,102.4393,102.5478,44867.0
2020-08-06 12:00:00,113.43,113.51,113.37,113.43,80289.0,102.5478,102.6201,102.4935,102.5478,80289.0
2020-08-06 12:30:00,113.43,113.48,113.37,113.41,21183.0,102.5478,102.593,102.4935,102.5297,21183.0
2020-08-06 13:00:00,113.48,113.49,113.4,113.45,13036.0,102.593,102.602,102.5207,102.5659,13036.0
2020-08-06 13:30:00,113.42,113.51,113.4,113.47,11690.0,102.5387,102.6201,102.5207,102.5839,11690.0
2020-08-06 14:00:00,113.49,113.69,113.49,113.67,21863.0,102.602,102.7828,102.602,102.7647,21863.0
2020-08-06 14:30:00,113.67,113.8,113.67,113.71,23176.0,102.7647,102.8823,102.7647,102.8009,23176.0
2020-08-06 15:00:00,113.72,113.79,113.64,113.71,30722.0,102.81,102.8732,102.7376,102.8009,30722.0
2020-08-06 15:30:00,113.75,113.83,113.66,113.8,57902.0,102.8371,102.9094,102.7557,102.8823,57902.0
2020-08-07 09:30:00,113.47,113.81,113.46,113.76,78190.0,102.5839,102.8913,102.5749,102.8461,78190.0
2020-08-07 10:00:00,113.71,113.82,113.58,113.77,21595.0,102.8009,102.9004,102.6834,102.8552,21595.0
2020-08-07 10:30:00,113.79,113.99,113.79,113.85,31197.0,102.8732,103.054,102.8732,102.9275,31197.0
2020-08-07 11:00:00,113.92,114.09,113.89,113.97,18236.0,102.9908,103.1445,102.9636,103.036,18236.0
2020-08-07 11:30:00,113.96,114.12,113.93,114.06,23678.0,103.0269,103.1716,102.9998,103.1173,23678.0
2020-08-07 12:00:00,114.03,114.39,114.01,114.39,13738.0,103.0902,103.4157,103.0721,103.4157,13738.0
2020-08-07 12:30:00,114.39,114.6,114.36,114.56,19871.0,103.4157,103.6055,103.3886,103.5694,19871.0
2020-08-07 13:00:00,114.56,114.71,114.35,114.71,41120.0,103.5694,103.705,103.3795,103.705,41120.0
2020-08-07 13:30:00,114.7,114.77,114.53,114.56,11393.0,103.6959,103.7592,103.5422,103.5694,11393.0
2020-08-07 14:00:00,114.54,114.62,114.36,114.5,33352.0,103.5513,103.6236,103.3886,103.5151,33352.0
2020-08-07 14:30:00,114.46,114.71,114.45,114.71,36934.0,103.479,103.705,103.4699,103.705,36934.0
2020-08-07 15:00:00,114.68,114.79,114.52,114.7,67281.0,103.6779,103.7773,103.5332,103.6959,67281.0
2020-08-07 15:30:00,114.71,115.15,114.63,115.12,99157.0,103.705,104.1028,103.6326,104.0756,99157.0
2020-08-10 09:30:00,115.4,115.93,115.36,115.89,54970.0,104.3288,104.8079,104.2926,104.7718,54970.0
2020-08-10 10:00:00,115.87,116.22,115.72,116.21,39015.0,104.7537,105.0701,104.6181,105.0611,39015.0
2020-08-10 10:30:00,116.23,116.26,115.76,115.76,22814.0,105.0791,105.1063,104.6542,104.6542,22814.0
2020-08-10 11:00:00,115.75,115.97,115.74,115.93,86729.0,104.6452,104.8441,104.6362,104.8079,86729.0
2020-08-10 11:30:00,115.9,116.12,115.89,116.12,22927.0,104.7808,104.9797,104.7718,104.9797,22927.0
2020-08-10 12:00:00,116.11,116.11,115.94,115.95,26895.0,104.9707,104.9707,104.817,104.826,26895.0
2020-08-10 12:30:00,115.94,116.06,115.88,115.93,15234.0,104.817,104.9255,104.7627,104.8079,15234.0
2020-08-10 13:00:00,115.95,116.0,115.82,115.88,14630.0,104.826,104.8712,104.7085,104.7627,14630.0
2020-08-10 13:30:00,115.9,116.08,115.9,116.07,19330.0,104.7808,104.9435,104.7808,104.9345,19330.0
2020-08-10 14:00:00,116.06,116.14,116.01,116.12,41730.0,104.9255,104.9978,104.8803,104.9797,41730.0
2020-08-10 14:30:00,116.11,116.19,116.01,116.16,22617.0,104.9707,105.043,104.8803,105.0159,22617.0
2020-08-10 15:00:00,116.15,116.3,116.12,116.3,52033.0,105.0068,105.1424,104.9797,105.1424,52033.0
2020-08-10 15:30:00,116.28,116.31,116.11,116.2,38387.0,105.1244,105.1515,104.9707,105.052,38387.0
2020-08-11 09:30:00,117.49,117.92,117.4,117.41,112641.0,106.2183,106.607,106.1369,106.1459,112641.0
2020-08-11 10:00:00,117.42,117.54,117.23,117.38,65210.0,106.155,106.2635,105.9832,106.1188,65210.0
2020-08-11 10:30:00,117.42,117.48,117.28,117.37,24249.0,106.155,106.2092,106.0284,106.1098,24249.0
2020-08-11 11:00:00,117.39,117.4,117.14,117.2,35869.0,106.1279,106.1369,105.9018,105.9561,35869.0
2020-08-11 11:30:00,117.23,117.28,117.12,117.19,15523.0,105.9832,106.0284,105.8838,105.947,15523.0
2020-08-11 12:00:00,117.2,117.2,117.03,117.09,13292.0,105.9561,105.9561,105.8024,105.8566,13292.0
2020-08-11 12:30:00,117.08,117.12,116.98,117.05,16462.0,105.8476,105.8838,105.7572,105.8205,16462.0
2020-08-11 13:00:00,117.05,117.35,117.05,117.3,18354.0,105.8205,106.0917,105.8205,106.0465,18354.0
2020-08-11 13:30:00,117.3,117.34,117.24,117.3,14694.0,106.0465,106.0827,105.9922,106.0465,14694.0
2020-08-11 14:00:00,117.31,117.38,117.13,117.13,27166.0,106.0555,106.1188,105.8928,105.8928,27166.0
2020-08-11 14:30:00,117.16,117.16,116.85,117.03,40255.0,105.9199,105.9199,105.6397,105.8024,40255.0
2020-08-11 15:00:00,117.02,117.04,116.15,116.48,130797.0,105.7934,105.8114,105.0068,105.3052,130797.0
2020-08-11 15:30:00,116.49,116.54,115.69,115.97,102023.0,105.3142,105.3594,104.591,104.8441,102023.0
2020-08-12 09:30:00,116.97,117.16,116.52,116.7,96497.0,105.7482,105.9199,105.3413,105.5041,96497.0
2020-08-12 10:00:00,116.69,116.99,116.66,116.94,15733.0,105.495,105.7662,105.4679,105.721,15733.0
2020-08-12 10:30:00,116.98,117.09,116.87,116.88,338391.0,105.7572,105.8566,105.6577,105.6668,338391.0
2020-08-12 11:00:00,116.87,117.06,116.7,116.77,26327.0,105.6577,105.8295,105.5041,105.5673,26327.0
2020-08-12 11:30:00,116.81,116.9,116.56,116.65,85132.0,105.6035,105.6849,105.3775,105.4589,85132.0
2020-08-12 12:00:00,116.67,116.82,116.67,116.75,27536.0,105.4769,105.6125,105.4769,105.5493,27536.0
2020-08-12 12:30:00,116.75,116.79,116.55,116.59,13145.0,105.5493,105.5854,105.3684,105.4046,13145.0
2020-08-12 13:00:00,116.61,116.63,116.38,116.45,12929.0,105.4227,105.4408,105.2148,105.278,12929.0
2020-08-12 13:30:00,116.51,116.79,116.47,116.79,22827.0,105.3323,105.5854,105.2961,105.5854,22827.0
2020-08-12 14:00:00,116.78,116.78,116.69,116.75,42456.0,105.5764,105.5764,105.495,105.5493,42456.0
2020-08-12 14:30:00,116.78,116.96,116.76,116.93,20107.0,105.5764,105.7391,105.5583,105.712,20107.0
2020-08-12 15:00:00,116.93,117.04,116.85,117.04,28386.0,105.712,105.8114,105.6397,105.8114,28386.0
2020-08-12 15:30:00,116.97,116.97,116.73,116.77,63649.0,105.7482,105.7482,105.5312,105.5673,63649.0
2020-08-13 09:30:00,116.0,116.3,115.67,116.22,54008.0,104.8712,105.1424,104.5729,105.0701,54008.0
2020-08-13 10:00:00,116.19,116.31,116.03,116.03,54848.0,105.043,105.1515,104.8983,104.8983,54848.0
2020-08-13 10:30:00,116.03,116.12,115.86,115.98,18490.0,104.8983,104.9797,104.7446,104.8531,18490.0
2020-08-13 11:00:00,115.98,116.01,115.91,115.94,13073.0,104.8531,104.8803,104.7898,104.817,13073.0
2020-08-13 11:30:00,115.94,115.98,115.81,115.92,23152.0,104.817,104.8531,104.6994,104.7989,23152.0
2020-08-13 12:00:00,115.95,116.02,115.88,115.89,21432.0,104.826,104.8893,104.7627,104.7718,21432.0
2020-08-13 12:30:00,115.88,115.98,115.86,115.97,14213.0,104.7627,104.8531,104.7446,104.8441,14213.0
2020-08-13 13:00:00,115.98,116.08,115.97,116.08,10858.0,104.8531,104.9435,104.8441,104.9435,10858.0
2020-08-13 13:30:00,116.08,116.13,115.93,116.04,12132.0,104.9435,104.9887,104.8079,104.9074,12132.0
2020-08-13 14:00:00,116.04,116.07,115.74,115.91,27555.0,104.9074,104.9345,104.6362,104.7898,27555.0
2020-08-13 14:30:00,115.94,115.95,115.58,115.64,33108.0,104.817,104.826,104.4915,104.5458,33108.0
2020-08-13 15:00:00,115.65,115.96,115.57,115.94,23374.0,104.5548,104.8351,104.4825,104.817,23374.0
2020-08-13 15:30:00,115.91,115.96,115.73,115.91,137771.0,104.7898,104.8351,104.6271,104.7898,137771.0
2020-08-14 09:30:00,115.5,115.85,115.38,115.85,39112.0,104.4192,104.7356,104.3107,104.7356,39112.0
2020-08-14 10:00:00,115.9,116.26,115.89,116.17,16855.0,104.7808,105.1063,104.7718,105.0249,16855.0
2020-08-14 10:30:00,116.2,116.34,116.2,116.23,13575.0,105.052,105.1786,105.052,105.0791,13575.0
2020-08-14 11:00:00,116.24,116.44,116.19,116.33,15224.0,105.0882,105.269,105.043,105.1696,15224.0
2020-08-14 11:30:00,116.36,116.4,116.3,116.39,12604.0,105.1967,105.2328,105.1424,105.2238,12604.0
2020-08-14 12:00:00,116.42,116.44,116.23,116.23,29744.0,105.2509,105.269,105.0791,105.0791,29744.0
2020-08-14 12:30:00,116.32,116.32,116.13,116.16,8179.0,105.1605,105.1605,104.9887,105.0159,8179.0
2020-08-14 13:00:00,116.14,116.28,116.13,116.25,15461.0,104.9978,105.1244,104.9887,105.0972,15461.0
2020-08-14 13:30:00,116.26,116.47,116.26,116.45,5131.0,105.1063,105.2961,105.1063,105.278,5131.0
2020-08-14 14:00:00,116.46,116.46,116.29,116.33,28147.0,105.2871,105.2871,105.1334,105.1696,28147.0
2020-08-14 14:30:00,116.31,116.34,116.1,116.11,13880.0,105.1515,105.1786,104.9616,104.9707,13880.0
2020-08-14 15:00:00,116.12,116.12,115.89,115.97,49513.0,104.9797,104.9797,104.7718,104.8441,49513.0
2020-08-14 15:30:00,115.96,116.17,115.78,116.13,130612.0,104.8351,105.0249,104.6723,104.9887,130612.0
2020-08-17 09:30:00,116.24,116.24,115.86,115.88,55236.0,105.0882,105.0882,104.7446,104.7627,55236.0
2020-08-17 10:00:00,115.86,116.06,115.71,116.02,27807.0,104.7446,104.9255,104.609,104.8893,27807.0
2020-08-17 10:30:00,116.07,116.22,116.04,116.15,21767.0,104.9345,105.0701,104.9074,105.0068,21767.0
2020-08-17 11:00:00,116.15,116.17,116.05,116.16,22099.0,105.0068,105.0249,104.9164,105.0159,22099.0
2020-08-17 11:30:00,116.1,116.12,116.04,116.09,11144.0,104.9616,104.9797,104.9074,104.9526,11144.0
2020-08-17 12:00:00,116.12,116.14,116.03,116.07,4835.0,104.9797,104.9978,104.8983,104.9345,4835.0
2020-08-17 12:30:00,116.1,116.13,116.08,116.1,29079.0,104.9616,104.9887,104.9435,104.9616,29079.0
2020-08-17 13:00:00,116.09,116.09,116.0,116.06,14362.0,104.9526,104.9526,104.8712,104.9255,14362.0
2020-08-17 13:30:00,116.06,116.08,116.0,116.02,12365.0,104.9255,104.9435,104.8712,104.8893,12365.0
2020-08-17 14:00:00,116.04,116.05,115.92,115.97,16324.0,104.9074,104.9164,104.7989,104.8441,16324.0
2020-08-17 14:30:00,115.96,115.97,115.83,115.84,15764.0,104.8351,104.8441,104.7175,104.7266,15764.0
2020-08-17 15:00:00,115.84,115.88,115.76,115.86,18192.0,104.7266,104.7627,104.6542,104.7446,18192.0
2020-08-17 15:30:00,115.84,115.94,115.84,115.9,73281.0,104.7266,104.817,104.7266,104.7808,73281.0
2020-08-18 09:30:00,115.95,116.04,115.78,115.81,48576.0,104.826,104.9074,104.6723,104.6994,48576.0
2020-08-18 10:00:00,115.77,115.85,115.3,115.33,21506.0,104.6633,104.7356,104.2384,104.2655,21506.0
2020-08-18 10:30:00,115.34,115.52,115.31,115.48,56514.0,104.2745,104.4373,104.2474,104.4011,56514.0
2020-08-18 11:00:00,115.49,115.68,115.45,115.68,26306.0,104.4101,104.5819,104.374,104.5819,26306.0
2020-08-18 11:30:00,115.68,115.74,115.65,115.68,14807.0,104.5819,104.6362,104.5548,104.5819,14807.0
2020-08-18 12:00:00,115.72,115.73,115.59,115.61,8257.0,104.6181,104.6271,104.5005,104.5186,8257.0
2020-08-18 12:30:00,115.67,115.75,115.6,115.74,18671.0,104.5729,104.6452,104.5096,104.6362,18671.0
2020-08-18 13:00:00,115.75,115.75,115.63,115.63,20035.0,104.6452,104.6452,104.5367,104.5367,20035.0
2020-08-18 13:30:00,115.64,115.76,115.63,115.71,18218.0,104.5458,104.6542,104.5367,104.609,18218.0
2020-08-18 14:00:00,115.72,115.73,115.64,115.67,15754.0,104.6181,104.6271,104.5458,104.5729,15754.0
2020-08-18 14:30:00,115.68,115.68,115.59,115.61,8714.0,104.5819,104.5819,104.5005,104.5186,8714.0
2020-08-18 15:00:00,115.6,115.62,115.45,115.5,16577.0,104.5096,104.5277,104.374,104.4192,16577.0
2020-08-18 15:30:00,115.5,115.53,115.34,115.47,55732.0,104.4192,104.4463,104.2745,104.3921,55732.0
2020-08-19 09:30:00,115.67,115.99,115.41,115.93,47381.0,104.5729,104.8622,104.3378,104.8079,47381.0
2020-08-19 10:00:00,115.85,115.93,115.55,115.69,18798.0,104.7356,104.8079,104.4644,104.591,18798.0
2020-08-19 10:30:00,115.69,115.81,115.62,115.67,19887.0,104.591,104.6994,104.5277,104.5729,19887.0
2020-08-19 11:00:00,115.63,115.67,115.53,115.66,17946.0,104.5367,104.5729,104.4463,104.5638,17946.0
2020-08-19 11:30:00,115.65,115.73,115.64,115.64,8335.0,104.5548,104.6271,104.5458,104.5458,8335.0
2020-08-19 12:00:00,115.61,115.61,115.52,115.57,7000.0,104.5186,104.5186,104.4373,104.4825,7000.0
2020-08-19 12:30:00,115.62,115.62,115.41,115.43,8179.0,104.5277,104.5277,104.3378,104.3559,8179.0
2020-08-19 13:00:00,115.43,115.5,115.38,115.38,6281.0,104.3559,104.4192,104.3107,104.3107,6281.0
2020-08-19 13:30:00,115.42,115.49,115.39,115.45,12472.0,104.3469,104.4101,104.3197,104.374,12472.0
2020-08-19 14:00:00,115.44,115.52,115.25,115.34,27206.0,104.3649,104.4373,104.1932,104.2745,27206.0
2020-08-19 14:30:00,115.36,115.43,115.21,115.41,27232.0,104.2926,104.3559,104.157,104.3378,27232.0
2020-08-19 15:00:00,115.42,115.47,115.11,115.12,52071.0,104.3469,104.3921,104.0666,104.0756,52071.0
2020-08-19 15:30:00,115.15,115.2,114.7,114.97,67659.0,104.1028,104.148,103.6959,103.94,67659.0
2020-08-20 09:30:00,114.27,114.38,114.06,114.25,135799.0,103.3072,103.4066,103.1173,103.2891,135799.0
2020-08-20 10:00:00,114.25,114.66,114.2,114.54,35177.0,103.2891,103.6598,103.2439,103.5513,35177.0
2020-08-20 10:30:00,114.54,114.57,114.3,114.31,27885.0,103.5513,103.5784,103.3343,103.3433,27885.0
2020-08-20 11:00:00,114.34,114.42,114.28,114.39,21537.0,103.3705,103.4428,103.3162,103.4157,21537.0
2020-08-20 11:30:00,114.36,114.56,114.36,114.51,17818.0,103.3886,103.5694,103.3886,103.5242,17818.0
2020-08-20 12:00:00,114.48,114.56,114.47,114.54,8842.0,103.497,103.5694,103.488,103.5513,8842.0
2020-08-20 12:30:00,114.54,114.57,114.45,114.46,14623.0,103.5513,103.5784,103.4699,103.479,14623.0
2020-08-20 13:00:00,114.46,114.5,114.35,114.37,43433.0,103.479,103.5151,103.3795,103.3976,43433.0
2020-08-20 13:30:00,114.37,114.46,114.33,114.35,25935.0,103.3976,103.479,103.3614,103.3795,25935.0
2020-08-20 14:00:00,114.37,114.48,114.32,114.45,32098.0,103.3976,103.497,103.3524,103.4699,32098.0
2020-08-20 14:30:00,114.45,114.49,114.38,114.47,19070.0,103.4699,103.5061,103.4066,103.488,19070.0
2020-08-20 15:00:00,114.5,114.59,114.27,114.32,45182.0,103.5151,103.5965,103.3072,103.3524,45182.0
2020-08-20 15:30:00,114.31,114.51,114.26,114.35,55493.0,103.3433,103.5242,103.2981,103.3795,55493.0
2020-08-21 09:30:00,114.11,114.47,113.96,114.36,117667.0,103.1625,103.488,103.0269,103.3886,117667.0
2020-08-21 10:00:00,114.38,114.42,113.97,114.04,40581.0,103.4066,103.4428,103.036,103.0993,40581.0
2020-08-21 10:30:00,114.03,114.09,113.88,113.91,58885.0,103.0902,103.1445,102.9546,102.9817,58885.0
2020-08-21 11:00:00,113.88,114.07,113.86,113.96,10194.0,102.9546,103.1264,102.9365,103.0269,10194.0
2020-08-21 11:30:00,113.94,114.04,113.91,113.97,23140.0,103.0088,103.0993,102.9817,103.036,23140.0
2020-08-21 12:00:00,113.95,114.12,113.94,114.03,18129.0,103.0179,103.1716,103.0088,103.0902,18129.0
2020-08-21 12:30:00,114.03,114.07,113.99,114.0,12859.0,103.0902,103.1264,103.054,103.0631,12859.0
2020-08-21 13:00:00,113.98,114.13,113.95,114.11,18632.0,103.045,103.1806,103.0179,103.1625,18632.0
2020-08-21 13:30:00,114.08,114.28,114.08,114.28,20120.0,103.1354,103.3162,103.1354,103.3162,20120.0
2020-08-21 14:00:00,114.3,114.31,114.23,114.24,10008.0,103.3343,103.3433,103.271,103.2801,10008.0
2020-08-21 14:30:00,114.27,114.37,114.25,114.3,39619.0,103.3072,103.3976,103.2891,103.3343,39619.0
2020-08-21 15:00:00,114.3,114.39,114.29,114.33,28644.0,103.3343,103.4157,103.3253,103.3614,28644.0
2020-08-21 15:30:00,114.34,114.4,114.26,114.36,43310.0,103.3705,103.4247,103.2981,103.3886,43310.0
2020-08-24 09:30:00,114.92,115.04,114.48,114.83,112901.0,103.8948,104.0033,103.497,103.8135,112901.0
2020-08-24 10:00:00,114.83,115.27,114.83,115.22,46651.0,103.8135,104.2112,103.8135,104.166,46651.0
2020-08-24 10:30:00,115.21,115.55,115.21,115.55,36504.0,104.157,104.4644,104.157,104.4644,36504.0
2020-08-24 11:00:00,115.54,115.55,115.41,115.53,13259.0,104.4553,104.4644,104.3378,104.4463,13259.0
2020-08-24 11:30:00,115.48,115.54,115.26,115.26,32006.0,104.4011,104.4553,104.2022,104.2022,32006.0
2020-08-24 12:00:00,115.26,115.28,115.21,115.27,21590.0,104.2022,104.2203,104.157,104.2112,21590.0
2020-08-24 12:30:00,115.25,115.33,115.24,115.31,10375.0,104.1932,104.2655,104.1841,104.2474,10375.0
2020-08-24 13:00:00,115.32,115.37,115.26,115.36,31294.0,104.2565,104.3017,104.2022,104.2926,31294.0
2020-08-24 13:30:00,115.37,115.43,115.33,115.35,17659.0,104.3017,104.3559,104.2655,104.2836,17659.0
2020-08-24 14:00:00,115.34,115.46,115.33,115.46,19475.0,104.2745,104.383,104.2655,104.383,19475.0
2020-08-24 14:30:00,115.45,115.51,115.43,115.49,20817.0,104.374,104.4282,104.3559,104.4101,20817.0
2020-08-24 15:00:00,115.49,115.57,115.44,115.57,27467.0,104.4101,104.4825,104.3649,104.4825,27467.0
2020-08-24 15:30:00,115.55,115.92,115.54,115.91,83358.0,104.4644,104.7989,104.4553,104.7898,83358.0
2020-08-25 09:30:00,116.41,116.48,115.92,116.07,43440.0,105.2419,105.3052,104.7989,104.9345,43440.0
2020-08-25 10:00:00,116.06,116.1,115.68,115.75,18856.0,104.9255,104.9616,104.5819,104.6452,18856.0
2020-08-25 10:30:00,115.7,115.7,115.41,115.5,21414.0,104.6,104.6,104.3378,104.4192,21414.0
2020-08-25 11:00:00,115.48,115.59,115.39,115.51,10083.0,104.4011,104.5005,104.3197,104.4282,10083.0
2020-08-25 11:30:00,115.57,115.59,115.31,115.38,28598.0,104.4825,104.5005,104.2474,104.3107,28598.0
2020-08-25 12:00:00,115.32,115.52,115.31,115.45,28798.0,104.2565,104.4373,104.2474,104.374,28798.0
2020-08-25 12:30:00,115.45,115.55,115.41,115.54,9764.0,104.374,104.4644,104.3378,104.4553,9764.0
2020-08-25 13:00:00,115.5,115.61,115.47,115.58,7138.0,104.4192,104.5186,104.3921,104.4915,7138.0
2020-08-25 13:30:00,115.58,115.65,115.57,115.59,9439.0,104.4915,104.5548,104.4825,104.5005,9439.0
2020-08-25 14:00:00,115.62,115.7,115.5,115.66,28077.0,104.5277,104.6,104.4192,104.5638,28077.0
2020-08-25 14:30:00,115.65,115.7,115.62,115.67,18134.0,104.5548,104.6,104.5277,104.5729,18134.0
2020-08-25 15:00:00,115.66,115.77,115.57,115.76,45594.0,104.5638,104.6633,104.4825,104.6542,45594.0
2020-08-25 15:30:00,115.76,115.81,115.7,115.8,27558.0,104.6542,104.6994,104.6,104.6904,27558.0
2020-08-26 09:30:00,115.64,115.64,115.1,115.29,63842.0,104.5458,104.5458,104.0576,104.2293,63842.0
2020-08-26 10:00:00,115.22,115.36,115.13,115.2,36611.0,104.166,104.2926,104.0847,104.148,36611.0
2020-08-26 10:30:00,115.17,115.26,115.05,115.06,29652.0,104.1208,104.2022,104.0124,104.0214,29652.0
2020-08-26 11:00:00,115.01,115.1,114.94,115.03,20517.0,103.9762,104.0576,103.9129,103.9943,20517.0
2020-08-26 11:30:00,115.01,115.14,114.93,115.11,20608.0,103.9762,104.0937,103.9039,104.0666,20608.0
2020-08-26 12:00:00,115.12,115.29,115.12,115.25,25212.0,104.0756,104.2293,104.0756,104.1932,25212.0
2020-08-26 12:30:00,115.23,115.42,115.18,115.4,30275.0,104.1751,104.3469,104.1299,104.3288,30275.0
2020-08-26 13:00:00,115.4,115.45,115.29,115.31,14772.0,104.3288,104.374,104.2293,104.2474,14772.0
2020-08-26 13:30:00,115.31,115.38,115.27,115.29,19640.0,104.2474,104.3107,104.2112,104.2293,19640.0
2020-08-26 14:00:00,115.3,115.61,115.29,115.57,19352.0,104.2384,104.5186,104.2293,104.4825,19352.0
2020-08-26 14:30:00,115.61,115.61,115.46,115.52,36158.0,104.5186,104.5186,104.383,104.4373,36158.0
2020-08-26 15:00:00,115.49,115.71,115.46,115.69,33343.0,104.4101,104.609,104.383,104.591,33343.0
2020-08-26 15:30:00,115.69,115.69,115.4,115.47,54370.0,104.591,104.591,104.3288,104.3921,54370.0
2020-08-27 09:30:00,115.75,116.44,115.75,116.42,72239.0,104.6452,105.269,104.6452,105.2509,72239.0
2020-08-27 10:00:00,116.46,116.56,115.96,116.32,43794.0,105.2871,105.3775,104.8351,105.1605,43794.0
2020-08-27 10:30:00,116.28,116.45,116.15,116.38,19558.0,105.1244,105.278,105.0068,105.2148,19558.0
2020-08-27 11:00:00,116.41,116.45,116.1,116.15,30531.0,105.2419,105.278,104.9616,105.0068,30531.0
2020-08-27 11:30:00,116.15,116.43,116.08,116.43,44638.0,105.0068,105.26,104.9435,105.26,44638.0
2020-08-27 12:00:00,116.43,116.43,116.09,116.09,19536.0,105.26,105.26,104.9526,104.9526,19536.0
2020-08-27 12:30:00,116.08,116.16,115.93,116.0,31945.0,104.9435,105.0159,104.8079,104.8712,31945.0
2020-08-27 13:00:00,115.94,116.4,115.89,116.32,25715.0,104.817,105.2328,104.7718,105.1605,25715.0
2020-08-27 13:30:00,116.32,116.37,116.17,116.37,17510.0,105.1605,105.2057,105.0249,105.2057,17510.0
2020-08-27 14:00:00,116.41,116.52,116.4,116.49,19869.0,105.2419,105.3413,105.2328,105.3142,19869.0
2020-08-27 14:30:00,116.53,116.57,116.47,116.53,19563.0,105.3504,105.3865,105.2961,105.3504,19563.0
2020-08-27 15:00:00,116.52,116.71,116.45,116.61,30409.0,105.3413,105.5131,105.278,105.4227,30409.0
2020-08-27 15:30:00,116.62,116.64,116.26,116.31,27745.0,105.4317,105.4498,105.1063,105.1515,27745.0
2020-08-28 09:30:00,116.69,116.69,116.15,116.38,28138.0,105.495,105.495,105.0068,105.2148,28138.0
2020-08-28 10:00:00,116.4,116.4,116.13,116.14,28017.0,105.2328,105.2328,104.9887,104.9978,28017.0
2020-08-28 10:30:00,116.26,116.29,116.04,116.25,3322.0,105.1063,105.1334,104.9074,105.0972,3322.0
2020-08-28 11:00:00,116.26,116.45,116.19,116.37,23657.0,105.1063,105.278,105.043,105.2057,23657.0
2020-08-28 11:30:00,116.31,116.44,116.31,116.42,7057.0,105.1515,105.269,105.1515,105.2509,7057.0
2020-08-28 12:00:00,116.4,116.54,116.4,116.51,48325.0,105.2328,105.3594,105.2328,105.3323,48325.0
2020-08-28 12:30:00,116.53,116.71,116.48,116.71,16885.0,105.3504,105.5131,105.3052,105.5131,16885.0
2020-08-28 13:00:00,116.69,116.7,116.62,116.62,17708.0,105.495,105.5041,105.4317,105.4317,17708.0
2020-08-28 13:30:00,116.55,116.6,116.53,116.58,10538.0,105.3684,105.4137,105.3504,105.3956,10538.0
2020-08-28 14:00:00,116.54,116.74,116.51,116.73,19521.0,105.3594,105.5402,105.3323,105.5312,19521.0
2020-08-28 14:30:00,116.76,116.86,116.7,116.86,15382.0,105.5583,105.6487,105.5041,105.6487,15382.0
2020-08-28 15:00:00,116.86,117.12,116.85,117.07,26984.0,105.6487,105.8838,105.6397,105.8386,26984.0
2020-08-28 15:30:00,117.05,117.16,116.98,117.09,29369.0,105.8205,105.9199,105.7572,105.8566,29369.0
2020-08-31 09:30:00,116.94,116.94,116.45,116.49,74060.0,105.721,105.721,105.278,105.3142,74060.0
2020-08-31 10:00:00,116.51,116.68,116.5,116.6,10679.0,105.3323,105.486,105.3232,105.4137,10679.0
2020-08-31 10:30:00,116.6,116.81,116.55,116.61,19274.0,105.4137,105.6035,105.3684,105.4227,19274.0
2020-08-31 11:00:00,116.68,116.69,116.33,116.36,8990.0,105.486,105.495,105.1696,105.1967,8990.0
2020-08-31 11:30:00,116.33,116.64,116.33,116.59,9469.0,105.1696,105.4498,105.1696,105.4046,9469.0
2020-08-31 12:00:00,116.54,116.65,116.49,116.5,15140.0,105.3594,105.4589,105.3142,105.3232,15140.0
2020-08-31 12:30:00,116.49,116.51,116.39,116.44,13096.0,105.3142,105.3323,105.2238,105.269,13096.0
2020-08-31 13:00:00,116.44,116.46,116.38,116.42,5123.0,105.269,105.2871,105.2148,105.2509,5123.0
2020-08-31 13:30:00,116.42,116.44,116.31,116.32,28207.0,105.2509,105.269,105.1515,105.1605,28207.0
2020-08-31 14:00:00,116.32,116.39,116.26,116.27,26611.0,105.1605,105.2238,105.1063,105.1153,26611.0
2020-08-31 14:30:00,116.25,116.44,116.22,116.43,42523.0,105.0972,105.269,105.0701,105.26,42523.0
2020-08-31 15:00:00,116.41,116.45,116.25,116.41,73767.0,105.2419,105.278,105.0972,105.2419,73767.0
2020-08-31 15:30:00,116.41,116.66,116.19,116.2,146109.0,105.2419,105.4679,105.043,105.052,146109.0
2020-09-01 09:30:00,115.78,115.89,115.47,115.82,86904.0,104.6723,104.7718,104.3921,104.7085,86904.0
2020-09-01 10:00:00,115.83,115.98,115.67,115.98,32003.0,104.7175,104.8531,104.5729,104.8531,32003.0
2020-09-01 10:30:00,115.96,116.1,115.82,115.9,66171.0,104.8351,104.9616,104.7085,104.7808,66171.0
2020-09-01 11:00:00,115.87,116.04,115.78,115.89,61753.0,104.7537,104.9074,104.6723,104.7718,61753.0
2020-09-01 11:30:00,115.89,116.0,115.85,115.91,27812.0,104.7718,104.8712,104.7356,104.7898,27812.0
2020-09-01 12:00:00,115.88,115.94,115.84,115.85,9669.0,104.7627,104.817,104.7266,104.7356,9669.0
2020-09-01 12:30:00,115.85,115.85,115.77,115.8,14142.0,104.7356,104.7356,104.6633,104.6904,14142.0
2020-09-01 13:00:00,115.84,115.84,115.66,115.66,15386.0,104.7266,104.7266,104.5638,104.5638,15386.0
2020-09-01 13:30:00,115.66,115.73,115.62,115.66,25225.0,104.5638,104.6271,104.5277,104.5638,25225.0
2020-09-01 14:00:00,115.68,115.84,115.68,115.83,381998.0,104.5819,104.7266,104.5819,104.7175,381998.0
2020-09-01 14:30:00,115.82,115.93,115.81,115.9,47439.0,104.7085,104.8079,104.6994,104.7808,47439.0
2020-09-01 15:00:00,115.9,115.92,115.71,115.84,38063.0,104.7808,104.7989,104.609,104.7266,38063.0
2020-09-01 15:30:00,115.83,116.22,115.83,116.19,98428.0,104.7175,105.0701,104.7175,105.043,98428.0
2020-09-02 09:30:00,116.4,117.26,116.21,117.26,186725.0,105.2328,106.0103,105.0611,106.0103,186725.0
2020-09-02 10:00:00,117.26,117.27,116.96,117.09,39771.0,106.0103,106.0194,105.7391,105.8566,39771.0
2020-09-02 10:30:00,117.23,117.41,117.23,117.32,16258.0,105.9832,106.1459,105.9832,106.0646,16258.0
2020-09-02 11:00:00,117.37,117.53,117.31,117.44,26286.0,106.1098,106.2544,106.0555,106.1731,26286.0
2020-09-02 11:30:00,117.45,117.75,117.43,117.72,40655.0,106.1821,106.4533,106.164,106.4262,40655.0
2020-09-02 12:00:00,117.71,117.72,117.56,117.67,21548.0,106.4172,106.4262,106.2815,106.381,21548.0
2020-09-02 12:30:00,117.67,117.72,117.61,117.65,17039.0,106.381,106.4262,106.3268,106.3629,17039.0
2020-09-02 13:00:00,117.62,117.72,117.55,117.69,21338.0,106.3358,106.4262,106.2725,106.3991,21338.0
2020-09-02 13:30:00,117.69,117.77,117.69,117.73,25048.0,106.3991,106.4714,106.3991,106.4352,25048.0
2020-09-02 14:00:00,117.72,117.77,117.56,117.77,34111.0,106.4262,106.4714,106.2815,106.4714,34111.0
2020-09-02 14:30:00,117.71,117.91,117.66,117.91,191444.0,106.4172,106.598,106.372,106.598,191444.0
2020-09-02 15:00:00,117.9,118.21,117.85,118.16,56962.0,106.5889,106.8692,106.5437,106.824,56962.0
2020-09-02 15:30:00,118.17,118.54,118.15,118.22,109261.0,106.833,107.1675,106.8149,106.8782,109261.0
2020-09-03 09:30:00,118.45,119.25,118.19,119.09,150914.0,107.0862,107.8094,106.8511,107.6648,150914.0
2020-09-03 10:00:00,119.11,119.11,118.01,118.13,136825.0,107.6828,107.6828,106.6884,106.7969,136825.0
2020-09-03 10:30:00,118.02,118.33,117.86,117.87,161652.0,106.6974,106.9777,106.5528,106.5618,161652.0
2020-09-03 11:00:00,117.88,117.88,116.02,116.53,102878.0,106.5708,106.5708,104.8893,105.3504,102878.0
2020-09-03 11:30:00,116.5,117.12,116.42,116.71,46471.0,105.3232,105.8838,105.2509,105.5131,46471.0
2020-09-03 12:00:00,116.83,117.05,116.61,116.85,49173.0,105.6216,105.8205,105.4227,105.6397,49173.0
2020-09-03 12:30:00,116.74,116.85,116.12,116.13,38912.0,105.5402,105.6397,104.9797,104.9887,38912.0
2020-09-03 13:00:00,116.14,116.38,115.73,116.3,55369.0,104.9978,105.2148,104.6271,105.1424,55369.0
2020-09-03 13:30:00,116.26,116.26,115.74,115.98,46532.0,105.1063,105.1063,104.6362,104.8531,46532.0
2020-09-03 14:00:00,115.96,116.17,115.73,115.95,57030.0,104.8351,105.0249,104.6271,104.826,57030.0
2020-09-03 14:30:00,115.89,116.35,115.56,115.67,57493.0,104.7718,105.1876,104.4734,104.5729,57493.0
2020-09-03 15:00:00,115.58,115.79,115.31,115.39,80594.0,104.4915,104.6814,104.2474,104.3197,80594.0
2020-09-03 15:30:00,115.37,116.11,115.18,116.0,108835.0,104.3017,104.9707,104.1299,104.8712,108835.0
2020-09-04 09:30:00,116.91,117.23,116.62,116.78,182075.0,105.6939,105.9832,105.4317,105.5764,182075.0
2020-09-04 10:00:00,116.8,117.02,115.82,115.83,135670.0,105.5945,105.7934,104.7085,104.7175,135670.0
2020-09-04 10:30:00,115.91,116.08,114.91,115.53,127385.0,104.7898,104.9435,103.8858,104.4463,127385.0
2020-09-04 11:00:00,115.41,115.54,114.55,114.73,50764.0,104.3378,104.4553,103.5603,103.7231,50764.0
2020-09-04 11:30:00,114.76,115.06,114.47,114.8,42553.0,103.7502,104.0214,103.488,103.7863,42553.0
2020-09-04 12:00:00,114.82,115.29,114.73,115.29,33769.0,103.8044,104.2293,103.7231,104.2293,33769.0
2020-09-04 12:30:00,115.27,115.75,115.23,115.67,33529.0,104.2112,104.6452,104.1751,104.5729,33529.0
2020-09-04 13:00:00,115.64,115.64,115.36,115.5,19966.0,104.5458,104.5458,104.2926,104.4192,19966.0
2020-09-04 13:30:00,115.46,115.64,115.22,115.61,28094.0,104.383,104.5458,104.166,104.5186,28094.0
2020-09-04 14:00:00,115.59,115.9,115.44,115.88,25033.0,104.5005,104.7808,104.3649,104.7627,25033.0
2020-09-04 14:30:00,115.86,116.61,115.77,116.5,53660.0,104.7446,105.4227,104.6633,105.3232,53660.0
2020-09-04 15:00:00,116.53,116.61,116.16,116.47,52967.0,105.3504,105.4227,105.0159,105.2961,52967.0
2020-09-04 15:30:00,116.47,116.47,115.71,115.94,70314.0,105.2961,105.2961,104.609,104.817,70314.0
2020-09-08 09:30:00,115.26,115.26,113.68,114.24,192346.0,104.2022,104.2022,102.7738,103.2801,192346.0
2020-09-08 10:00:00,114.26,114.26,113.54,114.11,54745.0,103.2981,103.2981,102.6472,103.1625,54745.0
2020-09-08 10:30:00,114.06,114.42,113.56,113.79,35746.0,103.1173,103.4428,102.6653,102.8732,35746.0
2020-09-08 11:00:00,113.64,114.19,113.57,114.09,17350.0,102.7376,103.2349,102.6743,103.1445,17350.0
2020-09-08 11:30:00,114.0,114.08,113.63,113.88,139610.0,103.0631,103.1354,102.7286,102.9546,139610.0
2020-09-08 12:00:00,113.9,114.41,113.87,114.26,31538.0,102.9727,103.4338,102.9456,103.2981,31538.0
2020-09-08 12:30:00,114.26,114.47,114.12,114.41,13123.0,103.2981,103.488,103.1716,103.4338,13123.0
2020-09-08 13:00:00,114.45,114.77,114.37,114.75,13120.0,103.4699,103.7592,103.3976,103.7411,13120.0
2020-09-08 13:30:00,114.73,114.89,114.68,114.77,23426.0,103.7231,103.8677,103.6779,103.7592,23426.0
2020-09-08 14:00:00,114.82,114.85,114.31,114.32,22296.0,103.8044,103.8315,103.3433,103.3524,22296.0
2020-09-08 14:30:00,114.31,114.33,113.7,114.09,73369.0,103.3433,103.3614,102.7919,103.1445,73369.0
2020-09-08 15:00:00,114.06,114.21,113.58,114.19,68741.0,103.1173,103.2529,102.6834,103.2349,68741.0
2020-09-08 15:30:00,114.21,114.38,113.79,113.87,132551.0,103.2529,103.4066,102.8732,102.9456,132551.0
2020-09-09 09:30:00,114.61,115.12,114.55,115.12,59623.0,103.6146,104.0756,103.5603,104.0756,59623.0
2020-09-09 10:00:00,115.14,115.47,115.03,115.17,44628.0,104.0937,104.3921,103.9943,104.1208,44628.0
2020-09-09 10:30:00,115.12,115.19,114.73,114.84,45718.0,104.0756,104.1389,103.7231,103.8225,45718.0
2020-09-09 11:00:00,114.89,115.33,114.89,115.3,63019.0,103.8677,104.2655,103.8677,104.2384,63019.0
2020-09-09 11:30:00,115.3,115.39,115.21,115.22,48931.0,104.2384,104.3197,104.157,104.166,48931.0
2020-09-09 12:00:00,115.24,115.34,115.22,115.23,28301.0,104.1841,104.2745,104.166,104.1751,28301.0
2020-09-09 12:30:00,115.27,115.5,115.27,115.31,11528.0,104.2112,104.4192,104.2112,104.2474,11528.0
2020-09-09 13:00:00,115.32,115.77,115.32,115.75,18907.0,104.2565,104.6633,104.2565,104.6452,18907.0
2020-09-09 13:30:00,115.74,115.94,115.74,115.77,22331.0,104.6362,104.817,104.6362,104.6633,22331.0
2020-09-09 14:00:00,115.78,115.88,115.63,115.64,38427.0,104.6723,104.7627,104.5367,104.5458,38427.0
2020-09-09 14:30:00,115.64,115.9,115.64,115.85,40519.0,104.5458,104.7808,104.5458,104.7356,40519.0
2020-09-09 15:00:00,115.86,116.04,115.84,115.87,34833.0,104.7446,104.9074,104.7266,104.7537,34833.0
2020-09-09 15:30:00,115.84,115.95,115.07,115.12,78584.0,104.7266,104.826,104.0304,104.0756,78584.0
2020-09-10 09:30:00,115.4,115.6,115.27,115.35,51305.0,104.3288,104.5096,104.2112,104.2836,51305.0
2020-09-10 10:00:00,115.37,115.48,115.14,115.16,10858.0,104.3017,104.4011,104.0937,104.1118,10858.0
2020-09-10 10:30:00,115.14,115.4,114.54,114.55,36885.0,104.0937,104.3288,103.5513,103.5603,36885.0
2020-09-10 11:00:00,114.45,114.98,114.45,114.96,21356.0,103.4699,103.9491,103.4699,103.931,21356.0
2020-09-10 11:30:00,115.03,115.04,114.6,114.62,26679.0,103.9943,104.0033,103.6055,103.6236,26679.0
2020-09-10 12:00:00,114.65,114.76,114.44,114.54,33718.0,103.6507,103.7502,103.4609,103.5513,33718.0
2020-09-10 12:30:00,114.55,114.62,114.15,114.47,38042.0,103.5603,103.6236,103.1987,103.488,38042.0
2020-09-10 13:00:00,114.47,114.78,114.39,114.54,24596.0,103.488,103.7683,103.4157,103.5513,24596.0
2020-09-10 13:30:00,114.56,114.71,114.38,114.39,15749.0,103.5694,103.705,103.4066,103.4157,15749.0
2020-09-10 14:00:00,114.43,114.63,113.65,113.67,121772.0,103.4518,103.6326,102.7467,102.7647,121772.0
2020-09-10 14:30:00,113.67,114.15,113.61,114.1,59247.0,102.7647,103.1987,102.7105,103.1535,59247.0
2020-09-10 15:00:00,114.1,114.1,113.21,113.52,45955.0,103.1535,103.1535,102.3489,102.6291,45955.0
2020-09-10 15:30:00,113.51,113.95,113.32,113.42,125623.0,102.6201,103.0179,102.4483,102.5387,125623.0
2020-09-11 09:30:00,113.88,114.06,113.5,113.58,61544.0,102.9546,103.1173,102.6111,102.6834,61544.0
2020-09-11 10:00:00,113.58,114.14,113.58,113.96,58021.0,102.6834,103.1897,102.6834,103.0269,58021.0
2020-09-11 10:30:00,114.01,114.19,113.78,114.0,42236.0,103.0721,103.2349,102.8642,103.0631,42236.0
2020-09-11 11:00:00,113.93,114.34,113.9,114.17,36765.0,102.9998,103.3705,102.9727,103.2168,36765.0
2020-09-11 11:30:00,114.15,114.24,113.98,114.17,26680.0,103.1987,103.2801,103.045,103.2168,26680.0
2020-09-11 12:00:00,114.1,114.48,114.04,114.43,25717.0,103.1535,103.497,103.0993,103.4518,25717.0
2020-09-11 12:30:00,114.28,114.32,113.86,113.87,36062.0,103.3162,103.3524,102.9365,102.9456,36062.0
2020-09-11 13:00:00,113.85,113.96,113.37,113.43,38688.0,102.9275,103.0269,102.4935,102.5478,38688.0
2020-09-11 13:30:00,113.44,113.53,113.25,113.31,29296.0,102.5568,102.6382,102.385,102.4393,29296.0
2020-09-11 14:00:00,113.31,113.68,113.16,113.65,28012.0,102.4393,102.7738,102.3037,102.7467,28012.0
2020-09-11 14:30:00,113.6,114.08,113.59,114.03,47733.0,102.7015,103.1354,102.6924,103.0902,47733.0
2020-09-11 15:00:00,113.99,114.28,113.63,114.23,25280.0,103.054,103.3162,102.7286,103.271,25280.0
2020-09-11 15:30:00,114.25,114.42,114.0,114.03,44810.0,103.2891,103.4428,103.0631,103.0902,44810.0
2020-09-14 09:30:00,114.8,115.32,114.7,115.22,24805.0,103.7863,104.2565,103.6959,104.166,24805.0
2020-09-14 10:00:00,115.43,115.74,115.31,115.69,18722.0,104.3559,104.6362,104.2474,104.591,18722.0
2020-09-14 10:30:00,115.67,115.81,115.52,115.52,13955.0,104.5729,104.6994,104.4373,104.4373,13955.0
2020-09-14 11:00:00,115.52,115.71,115.5,115.68,12630.0,104.4373,104.609,104.4192,104.5819,12630.0
2020-09-14 11:30:00,115.68,115.81,115.62,115.7,6994.0,104.5819,104.6994,104.5277,104.6,6994.0
2020-09-14 12:00:00,115.63,115.89,115.63,115.88,13860.0,104.5367,104.7718,104.5367,104.7627,13860.0
2020-09-14 12:30:00,115.93,116.02,115.9,115.97,12143.0,104.8079,104.8893,104.7808,104.8441,12143.0
2020-09-14 13:00:00,116.02,116.07,115.77,115.85,14984.0,104.8893,104.9345,104.6633,104.7356,14984.0
2020-09-14 13:30:00,115.85,115.87,115.65,115.84,38506.0,104.7356,104.7537,104.5548,104.7266,38506.0
2020-09-14 14:00:00,115.83,115.92,115.79,115.83,33350.0,104.7175,104.7989,104.6814,104.7175,33350.0
2020-09-14 14:30:00,115.84,115.89,115.47,115.69,47081.0,104.7266,104.7718,104.3921,104.591,47081.0
2020-09-14 15:00:00,115.64,115.7,115.25,115.5,35882.0,104.5458,104.6,104.1932,104.4192,35882.0
2020-09-14 15:30:00,115.49,115.89,115.35,115.52,29337.0,104.4101,104.7718,104.2836,104.4373,29337.0
2020-09-15 09:30:00,116.01,116.23,115.7,115.73,32618.0,104.8803,105.0791,104.6,104.6271,32618.0
2020-09-15 10:00:00,115.72,116.11,115.7,115.94,37959.0,104.6181,104.9707,104.6,104.817,37959.0
2020-09-15 10:30:00,115.96,116.23,115.96,116.18,20458.0,104.8351,105.0791,104.8351,105.0339,20458.0
2020-09-15 11:00:00,116.19,116.3,115.98,116.07,97170.0,105.043,105.1424,104.8531,104.9345,97170.0
2020-09-15 11:30:00,116.04,116.06,115.81,115.81,14764.0,104.9074,104.9255,104.6994,104.6994,14764.0
2020-09-15 12:00:00,115.8,115.9,115.76,115.9,18522.0,104.6904,104.7808,104.6542,104.7808,18522.0
2020-09-15 12:30:00,115.87,115.95,115.84,115.85,12807.0,104.7537,104.826,104.7266,104.7356,12807.0
2020-09-15 13:00:00,115.85,116.0,115.85,115.87,18240.0,104.7356,104.8712,104.7356,104.7537,18240.0
2020-09-15 13:30:00,115.84,115.87,115.72,115.73,30400.0,104.7266,104.7537,104.6181,104.6271,30400.0
2020-09-15 14:00:00,115.74,115.74,115.64,115.71,29589.0,104.6362,104.6362,104.5458,104.609,29589.0
2020-09-15 14:30:00,115.7,115.72,115.61,115.68,24810.0,104.6,104.6181,104.5186,104.5819,24810.0
2020-09-15 15:00:00,115.67,115.67,115.32,115.35,107472.0,104.5729,104.5729,104.2565,104.2836,107472.0
2020-09-15 15:30:00,115.36,115.43,115.14,115.31,82036.0,104.2926,104.3559,104.0937,104.2474,82036.0
2020-09-16 09:30:00,115.88,116.07,115.7,115.97,25491.0,104.7627,104.9345,104.6,104.8441,25491.0
2020-09-16 10:00:00,115.99,116.34,115.98,116.17,16888.0,104.8622,105.1786,104.8531,105.0249,16888.0
2020-09-16 10:30:00,116.17,116.46,116.16,116.45,31077.0,105.0249,105.2871,105.0159,105.278,31077.0
2020-09-16 11:00:00,116.53,116.77,116.51,116.76,15449.0,105.3504,105.5673,105.3323,105.5583,15449.0
2020-09-16 11:30:00,116.74,116.74,116.63,116.67,13983.0,105.5402,105.5402,105.4408,105.4769,13983.0
2020-09-16 12:00:00,116.67,116.73,116.58,116.67,19317.0,105.4769,105.5312,105.3956,105.4769,19317.0
2020-09-16 12:30:00,116.65,116.72,116.59,116.6,13552.0,105.4589,105.5221,105.4046,105.4137,13552.0
2020-09-16 13:00:00,116.58,116.63,116.54,116.56,10162.0,105.3956,105.4408,105.3594,105.3775,10162.0
2020-09-16 13:30:00,116.54,116.71,116.5,116.69,13681.0,105.3594,105.5131,105.3232,105.495,13681.0
2020-09-16 14:00:00,116.67,117.01,116.59,116.97,68675.0,105.4769,105.7843,105.4046,105.7482,68675.0
2020-09-16 14:30:00,117.05,117.26,116.77,116.81,28928.0,105.8205,106.0103,105.5673,105.6035,28928.0
2020-09-16 15:00:00,116.88,116.99,116.1,116.32,50062.0,105.6668,105.7662,104.9616,105.1605,50062.0
2020-09-16 15:30:00,116.33,116.61,116.0,116.1,68765.0,105.1696,105.4227,104.8712,104.9616,68765.0
2020-09-17 09:30:00,114.84,115.13,114.39,115.02,36929.0,103.8225,104.0847,103.4157,103.9852,36929.0
2020-09-17 10:00:00,115.06,115.78,115.01,115.65,30079.0,104.0214,104.6723,103.9762,104.5548,30079.0
2020-09-17 10:30:00,115.62,115.87,115.52,115.72,14369.0,104.5277,104.7537,104.4373,104.6181,14369.0
2020-09-17 11:00:00,115.69,115.98,115.69,115.73,27235.0,104.591,104.8531,104.591,104.6271,27235.0
2020-09-17 11:30:00,115.7,115.76,115.38,115.49,21003.0,104.6,104.6542,104.3107,104.4101,21003.0
2020-09-17 12:00:00,115.46,115.48,114.75,114.94,384376.0,104.383,104.4011,103.7411,103.9129,384376.0
2020-09-17 12:30:00,114.93,115.29,114.87,115.26,134470.0,103.9039,104.2293,103.8496,104.2022,134470.0
2020-09-17 13:00:00,115.25,115.25,114.99,115.05,19398.0,104.1932,104.1932,103.9581,104.0124,19398.0
2020-09-17 13:30:00,115.03,115.23,114.99,115.16,22726.0,103.9943,104.1751,103.9581,104.1118,22726.0
2020-09-17 14:00:00,115.14,115.41,115.1,115.1,26922.0,104.0937,104.3378,104.0576,104.0576,26922.0
2020-09-17 14:30:00,115.08,115.23,114.91,115.11,26107.0,104.0395,104.1751,103.8858,104.0666,26107.0
2020-09-17 15:00:00,115.13,115.2,114.78,115.0,41092.0,104.0847,104.148,103.7683,103.9672,41092.0
2020-09-17 15:30:00,115.01,115.57,115.01,115.55,76700.0,103.9762,104.4825,103.9762,104.4644,76700.0
2020-09-18 09:30:00,115.69,115.71,115.04,115.22,35755.0,104.591,104.609,104.0033,104.166,35755.0
2020-09-18 10:00:00,115.29,115.76,115.25,115.74,18558.0,104.2293,104.6542,104.1932,104.6362,18558.0
2020-09-18 10:30:00,115.64,115.71,115.29,115.35,28297.0,104.5458,104.609,104.2293,104.2836,28297.0
2020-09-18 11:00:00,115.36,115.51,115.26,115.44,24085.0,104.2926,104.4282,104.2022,104.3649,24085.0
2020-09-18 11:30:00,115.42,115.71,115.29,115.52,19062.0,104.3469,104.609,104.2293,104.4373,19062.0
2020-09-18 12:00:00,115.53,115.58,115.28,115.36,22240.0,104.4463,104.4915,104.2203,104.2926,22240.0
2020-09-18 12:30:00,115.28,115.28,114.96,114.99,27969.0,104.2203,104.2203,103.931,103.9581,27969.0
2020-09-18 13:00:00,115.01,115.08,114.52,114.52,29933.0,103.9762,104.0395,103.5332,103.5332,29933.0
2020-09-18 13:30:00,114.46,114.56,114.12,114.56,50503.0,103.479,103.5694,103.1716,103.5694,50503.0
2020-09-18 14:00:00,114.47,114.6,114.32,114.54,36849.0,103.488,103.6055,103.3524,103.5513,36849.0
2020-09-18 14:30:00,114.55,114.64,114.41,114.63,39894.0,103.5603,103.6417,103.4338,103.6326,39894.0
2020-09-18 15:00:00,114.65,114.89,114.6,114.84,42028.0,103.6507,103.8677,103.6055,103.8225,42028.0
2020-09-18 15:30:00,114.88,114.98,114.61,114.61,94424.0,103.8587,103.9491,103.6146,103.6146,94424.0
2020-09-21 09:30:00,112.81,112.93,111.84,112.25,160984.0,101.9873,102.0957,101.1103,101.481,160984.0
2020-09-21 10:00:00,112.25,112.33,111.27,111.5,60336.0,101.481,101.5533,100.595,100.8029,60336.0
2020-09-21 10:30:00,111.54,111.6,111.22,111.47,44476.0,100.8391,100.8933,100.5498,100.7758,44476.0
2020-09-21 11:00:00,111.41,111.7,111.07,111.18,71312.0,100.7216,100.9837,100.4142,100.5136,71312.0
2020-09-21 11:30:00,111.17,111.42,111.01,111.32,50003.0,100.5046,100.7306,100.3599,100.6402,50003.0
2020-09-21 12:00:00,111.32,111.58,111.31,111.44,34858.0,100.6402,100.8753,100.6312,100.7487,34858.0
2020-09-21 12:30:00,111.43,111.48,110.96,111.03,36308.0,100.7396,100.7849,100.3147,100.378,36308.0
2020-09-21 13:00:00,111.1,111.36,110.9,111.33,24884.0,100.4413,100.6764,100.2605,100.6492,24884.0
2020-09-21 13:30:00,111.32,111.4,111.04,111.15,31835.0,100.6402,100.7125,100.3871,100.4865,31835.0
2020-09-21 14:00:00,111.12,111.2,110.93,111.09,49684.0,100.4594,100.5317,100.2876,100.4323,49684.0
2020-09-21 14:30:00,110.99,111.15,110.79,111.11,62403.0,100.3419,100.4865,100.161,100.4503,62403.0
2020-09-21 15:00:00,111.09,111.75,111.09,111.64,50318.0,100.4323,101.0289,100.4323,100.9295,50318.0
2020-09-21 15:30:00,111.64,112.13,111.5,112.09,147025.0,100.9295,101.3725,100.8029,101.3363,147025.0
2020-09-22 09:30:00,112.1,112.92,112.01,112.01,60452.0,101.3454,102.0867,101.264,101.264,60452.0
2020-09-22 10:00:00,111.99,112.43,111.93,112.42,12903.0,101.2459,101.6437,101.1917,101.6347,12903.0
2020-09-22 10:30:00,112.45,112.46,111.64,111.64,23519.0,101.6618,101.6708,100.9295,100.9295,23519.0
2020-09-22 11:00:00,111.65,111.82,111.53,111.75,32640.0,100.9385,101.0922,100.8301,101.0289,32640.0
2020-09-22 11:30:00,111.79,111.83,111.51,111.8,26947.0,101.0651,101.1013,100.812,101.0742,26947.0
2020-09-22 12:00:00,111.84,111.93,111.79,111.84,14995.0,101.1103,101.1917,101.0651,101.1103,14995.0
2020-09-22 12:30:00,111.83,111.85,111.55,111.6,18860.0,101.1013,101.1194,100.8481,100.8933,18860.0
2020-09-22 13:00:00,111.65,111.92,111.57,111.9,21318.0,100.9385,101.1826,100.8662,101.1646,21318.0
2020-09-22 13:30:00,111.87,112.12,111.86,112.08,21972.0,101.1374,101.3635,101.1284,101.3273,21972.0
2020-09-22 14:00:00,112.14,112.28,112.02,112.11,25391.0,101.3815,101.5081,101.273,101.3544,25391.0
2020-09-22 14:30:00,112.19,112.2,112.0,112.05,17039.0,101.4267,101.4358,101.255,101.3002,17039.0
2020-09-22 15:00:00,112.05,112.3,111.99,112.25,32993.0,101.3002,101.5262,101.2459,101.481,32993.0
2020-09-22 15:30:00,112.23,112.37,112.02,112.19,112596.0,101.4629,101.5895,101.273,101.4267,112596.0
2020-09-23 09:30:00,111.65,112.09,111.61,111.67,30671.0,101.675,102.0757,101.6386,101.6932,30671.0
2020-09-23 10:00:00,111.64,111.66,111.39,111.54,18608.0,101.6659,101.6841,101.4382,101.5748,18608.0
2020-09-23 10:30:00,111.5,111.54,111.11,111.29,45066.0,101.5384,101.5748,101.1832,101.3471,45066.0
2020-09-23 11:00:00,111.29,111.48,111.01,111.08,38579.0,101.3471,101.5202,101.0922,101.1559,38579.0
2020-09-23 11:30:00,111.11,111.22,110.82,110.85,29802.0,101.1832,101.2834,100.9191,100.9465,29802.0
2020-09-23 12:00:00,110.83,111.06,110.8,111.04,24859.0,100.9282,101.1377,100.9009,101.1195,24859.0
2020-09-23 12:30:00,111.02,111.26,110.99,111.17,23313.0,101.1013,101.3198,101.0739,101.2379,23313.0
2020-09-23 13:00:00,111.14,111.19,110.97,110.97,16224.0,101.2105,101.2561,101.0557,101.0557,16224.0
2020-09-23 13:30:00,110.96,110.99,110.66,110.77,27233.0,101.0466,101.0739,100.7734,100.8736,27233.0
2020-09-23 14:00:00,110.72,110.76,110.05,110.12,31707.0,100.8281,100.8645,100.2179,100.2817,31707.0
2020-09-23 14:30:00,110.15,110.16,109.66,109.68,54917.0,100.309,100.3181,99.8628,99.881,54917.0
2020-09-23 15:00:00,109.75,109.81,109.43,109.69,77803.0,99.9447,99.9994,99.6533,99.8901,77803.0
2020-09-23 15:30:00,109.67,109.72,109.25,109.26,127244.0,99.8719,99.9174,99.4894,99.4985,127244.0
2020-09-24 09:30:00,109.07,109.09,108.2,108.68,79825.0,99.3255,99.3437,98.5332,98.9703,79825.0
2020-09-24 10:00:00,108.7,109.45,108.7,108.98,43548.0,98.9885,99.6715,98.9885,99.2435,43548.0
2020-09-24 10:30:00,108.93,108.97,108.63,108.92,26286.0,99.198,99.2344,98.9248,99.1889,26286.0
2020-09-24 11:00:00,108.87,108.98,108.55,108.81,29132.0,99.1433,99.2435,98.8519,99.0887,29132.0
2020-09-24 11:30:00,108.73,109.4,108.72,109.38,35117.0,99.0159,99.626,99.0067,99.6078,35117.0
2020-09-24 12:00:00,109.39,109.79,109.38,109.69,26511.0,99.6169,99.9812,99.6078,99.8901,26511.0
2020-09-24 12:30:00,109.61,109.77,109.28,109.77,28723.0,99.8172,99.9629,99.5167,99.9629,28723.0
2020-09-24 13:00:00,109.72,110.36,109.72,110.31,46167.0,99.9174,100.5002,99.9174,100.4547,46167.0
2020-09-24 13:30:00,110.27,110.45,110.13,110.13,29672.0,100.4183,100.5822,100.2908,100.2908,29672.0
2020-09-24 14:00:00,110.26,110.26,109.73,109.79,24726.0,100.4092,100.4092,99.9265,99.9812,24726.0
2020-09-24 14:30:00,109.78,109.98,109.2,109.21,49186.0,99.972,100.1542,99.4439,99.453,49186.0
2020-09-24 15:00:00,109.25,109.51,108.96,109.05,80164.0,99.4894,99.7262,99.2253,99.3073,80164.0
2020-09-24 15:30:00,109.0,109.56,108.96,109.41,82846.0,99.2617,99.7717,99.2253,99.6351,82846.0
2020-09-25 09:30:00,108.9,109.51,108.71,109.35,120571.0,99.1707,99.7262,98.9976,99.5805,120571.0
2020-09-25 10:00:00,109.31,109.43,108.75,109.38,50331.0,99.544,99.6533,99.0341,99.6078,50331.0
2020-09-25 10:30:00,109.3,109.73,109.15,109.6,51794.0,99.5349,99.9265,99.3983,99.8081,51794.0
2020-09-25 11:00:00,109.61,109.71,109.37,109.59,23509.0,99.8172,99.9083,99.5987,99.799,23509.0
2020-09-25 11:30:00,109.62,109.73,109.31,109.32,29963.0,99.8263,99.9265,99.544,99.5531,29963.0
2020-09-25 12:00:00,109.42,109.73,109.41,109.52,32091.0,99.6442,99.9265,99.6351,99.7353,32091.0
2020-09-25 12:30:00,109.55,109.8,109.48,109.77,23793.0,99.7626,99.9903,99.6988,99.9629,23793.0
2020-09-25 13:00:00,109.76,110.03,109.69,109.97,30904.0,99.9538,100.1997,99.8901,100.1451,30904.0
2020-09-25 13:30:00,110.04,110.2,109.97,110.11,47308.0,100.2088,100.3545,100.1451,100.2726,47308.0
2020-09-25 14:00:00,110.11,110.33,110.07,110.3,41426.0,100.2726,100.4729,100.2361,100.4456,41426.0
2020-09-25 14:30:00,110.29,110.44,110.2,110.44,24338.0,100.4365,100.5731,100.3545,100.5731,24338.0
2020-09-25 15:00:00,110.44,110.93,110.42,110.91,37715.0,100.5731,101.0193,100.5549,101.0011,37715.0
2020-09-25 15:30:00,110.87,110.87,110.44,110.65,88011.0,100.9647,100.9647,100.5731,100.7643,88011.0
2020-09-28 09:30:00,111.83,112.42,111.83,112.13,141572.0,101.8389,102.3762,101.8389,102.1121,141572.0
2020-09-28 10:00:00,112.18,112.84,112.04,112.76,12652.0,102.1576,102.7587,102.0301,102.6858,12652.0
2020-09-28 10:30:00,112.62,112.79,112.4,112.54,31192.0,102.5583,102.7131,102.358,102.4855,31192.0
2020-09-28 11:00:00,112.58,112.62,112.43,112.53,39676.0,102.5219,102.5583,102.3853,102.4764,39676.0
2020-09-28 11:30:00,112.5,112.77,112.5,112.67,13207.0,102.449,102.6949,102.449,102.6038,13207.0
2020-09-28 12:00:00,112.68,112.79,112.63,112.7,10535.0,102.613,102.7131,102.5674,102.6312,10535.0
2020-09-28 12:30:00,112.73,112.9,112.64,112.85,11493.0,102.6585,102.8133,102.5765,102.7678,11493.0
2020-09-28 13:00:00,112.85,112.87,112.72,112.74,12442.0,102.7678,102.786,102.6494,102.6676,12442.0
2020-09-28 13:30:00,112.77,112.88,112.77,112.87,25844.0,102.6949,102.7951,102.6949,102.786,25844.0
2020-09-28 14:00:00,112.8,112.89,112.73,112.8,20553.0,102.7222,102.8042,102.6585,102.7222,20553.0
2020-09-28 14:30:00,112.81,112.93,112.79,112.84,11846.0,102.7313,102.8406,102.7131,102.7587,11846.0
2020-09-28 15:00:00,112.83,112.83,112.52,112.66,28964.0,102.7496,102.7496,102.4673,102.5947,28964.0
2020-09-28 15:30:00,112.66,112.66,112.19,112.39,97105.0,102.5947,102.5947,102.1667,102.3489,97105.0
2020-09-29 09:30:00,112.39,112.39,111.97,112.1,40084.0,102.3489,102.3489,101.9664,102.0848,40084.0
2020-09-29 10:00:00,112.13,112.46,112.04,112.38,14918.0,102.1121,102.4126,102.0301,102.3398,14918.0
2020-09-29 10:30:00,112.31,112.34,111.72,111.73,17504.0,102.276,102.3033,101.7387,101.7478,17504.0
2020-09-29 11:00:00,111.74,111.74,111.45,111.56,11065.0,101.7569,101.7569,101.4928,101.593,11065.0
2020-09-29 11:30:00,111.52,111.66,111.17,111.28,20039.0,101.5566,101.6841,101.2379,101.338,20039.0
2020-09-29 12:00:00,111.23,111.31,111.09,111.31,15575.0,101.2925,101.3654,101.165,101.3654,15575.0
2020-09-29 12:30:00,111.25,111.41,111.25,111.41,15227.0,101.3107,101.4564,101.3107,101.4564,15227.0
2020-09-29 13:00:00,111.41,111.45,111.2,111.45,21321.0,101.4564,101.4928,101.2652,101.4928,21321.0
2020-09-29 13:30:00,111.51,111.86,111.51,111.78,29502.0,101.5475,101.8662,101.5475,101.7934,29502.0
2020-09-29 14:00:00,111.78,111.98,111.68,111.95,36765.0,101.7934,101.9755,101.7023,101.9482,36765.0
2020-09-29 14:30:00,111.93,112.03,111.82,111.83,12733.0,101.93,102.021,101.8298,101.8389,12733.0
2020-09-29 15:00:00,111.83,111.97,111.78,111.83,22653.0,101.8389,101.9664,101.7934,101.8389,22653.0
2020-09-29 15:30:00,111.82,111.91,111.48,111.51,103037.0,101.8298,101.9117,101.5202,101.5475,103037.0
2020-09-30 09:30:00,111.92,112.67,111.92,112.49,56224.0,101.9209,102.6038,101.9209,102.4399,56224.0
2020-09-30 10:00:00,112.43,112.95,112.43,112.59,51146.0,102.3853,102.8588,102.3853,102.531,51146.0
2020-09-30 10:30:00,112.62,112.95,112.55,112.79,35347.0,102.5583,102.8588,102.4946,102.7131,35347.0
2020-09-30 11:00:00,112.73,113.05,112.62,112.88,32666.0,102.6585,102.9499,102.5583,102.7951,32666.0
2020-09-30 11:30:00,112.89,112.91,112.69,112.82,18890.0,102.8042,102.8224,102.6221,102.7404,18890.0
2020-09-30 12:00:00,112.81,113.16,112.81,113.16,17766.0,102.7313,103.0501,102.7313,103.0501,17766.0
2020-09-30 12:30:00,113.14,113.25,113.1,113.24,11734.0,103.0319,103.132,102.9954,103.1229,11734.0
2020-09-30 13:00:00,113.18,113.18,113.02,113.13,14848.0,103.0683,103.0683,102.9226,103.0228,14848.0
2020-09-30 13:30:00,113.11,113.35,113.11,113.27,45476.0,103.0045,103.2231,103.0045,103.1502,45476.0
2020-09-30 14:00:00,113.27,113.56,112.61,112.99,68772.0,103.1502,103.4143,102.5492,102.8953,68772.0
2020-09-30 14:30:00,112.87,112.87,112.19,112.75,54346.0,102.786,102.786,102.1667,102.6767,54346.0
2020-09-30 15:00:00,112.71,112.8,111.8,112.25,97038.0,102.6403,102.7222,101.8116,102.2214,97038.0
2020-09-30 15:30:00,112.15,112.98,112.07,112.52,167148.0,102.1303,102.8862,102.0575,102.4673,167148.0
2020-10-01 09:30:00,113.0,113.4,112.57,112.57,81037.0,102.9044,103.2686,102.5128,102.5128,81037.0
2020-10-01 10:00:00,112.58,112.61,112.18,112.26,42866.0,102.5219,102.5492,102.1576,102.2305,42866.0
2020-10-01 10:30:00,112.31,112.83,112.26,112.51,17027.0,102.276,102.7496,102.2305,102.4581,17027.0
2020-10-01 11:00:00,112.56,112.77,112.35,112.72,46875.0,102.5037,102.6949,102.3124,102.6494,46875.0
2020-10-01 11:30:00,112.72,112.83,112.6,112.76,15532.0,102.6494,102.7496,102.5401,102.6858,15532.0
2020-10-01 12:00:00,112.74,112.84,112.51,112.84,50313.0,102.6676,102.7587,102.4581,102.7587,50313.0
2020-10-01 12:30:00,112.85,112.96,112.78,112.81,9187.0,102.7678,102.8679,102.704,102.7313,9187.0
2020-10-01 13:00:00,112.76,112.94,112.6,112.63,22593.0,102.6858,102.8497,102.5401,102.5674,22593.0
2020-10-01 13:30:00,112.62,112.73,112.25,112.35,60084.0,102.5583,102.6585,102.2214,102.3124,60084.0
2020-10-01 14:00:00,112.37,112.53,111.92,112.34,52149.0,102.3307,102.4764,101.9209,102.3033,52149.0
2020-10-01 14:30:00,112.38,112.59,112.37,112.48,34378.0,102.3398,102.531,102.3307,102.4308,34378.0
2020-10-01 15:00:00,112.48,112.62,112.2,112.22,30212.0,102.4308,102.5583,102.1758,102.1941,30212.0
2020-10-01 15:30:00,112.2,112.62,112.18,112.59,105663.0,102.1758,102.5583,102.1576,102.531,105663.0
2020-10-02 09:30:00,111.21,112.0,110.95,111.97,170761.0,101.2743,101.9937,101.0375,101.9664,170761.0
2020-10-02 10:00:00,111.96,112.37,111.83,112.12,43402.0,101.9573,102.3307,101.8389,102.103,43402.0
2020-10-02 10:30:00,112.06,112.19,111.82,112.1,16510.0,102.0483,102.1667,101.8298,102.0848,16510.0
2020-10-02 11:00:00,112.09,112.59,112.01,112.56,42092.0,102.0757,102.531,102.0028,102.5037,42092.0
2020-10-02 11:30:00,112.54,112.54,112.11,112.13,29650.0,102.4855,102.4855,102.0939,102.1121,29650.0
2020-10-02 12:00:00,112.07,113.31,112.04,113.04,99849.0,102.0575,103.1867,102.0301,102.9408,99849.0
2020-10-02 12:30:00,113.11,113.33,113.01,113.29,26014.0,103.0045,103.2049,102.9135,103.1685,26014.0
2020-10-02 13:00:00,113.29,113.51,113.22,113.43,8145.0,103.1685,103.3688,103.1047,103.2959,8145.0
2020-10-02 13:30:00,113.41,113.41,112.75,112.96,22290.0,103.2777,103.2777,102.6767,102.8679,22290.0
2020-10-02 14:00:00,112.97,113.38,112.96,113.29,17365.0,102.877,103.2504,102.8679,103.1685,17365.0
2020-10-02 14:30:00,113.32,113.4,113.19,113.19,36604.0,103.1958,103.2686,103.0774,103.0774,36604.0
2020-10-02 15:00:00,113.26,113.33,112.96,113.24,39487.0,103.1411,103.2049,102.8679,103.1229,39487.0
2020-10-02 15:30:00,113.19,113.35,112.79,112.83,56072.0,103.0774,103.2231,102.7131,102.7496,56072.0
2020-10-05 09:30:00,113.6,114.14,113.59,113.59,27784.0,103.4508,103.9425,103.4417,103.4417,27784.0
2020-10-05 10:00:00,113.67,113.99,113.51,113.89,39451.0,103.5145,103.8059,103.3688,103.7149,39451.0
2020-10-05 10:30:00,114.01,114.34,113.97,114.29,32419.0,103.8241,104.1246,103.7877,104.0791,32419.0
2020-10-05 11:00:00,114.25,114.49,114.23,114.33,56616.0,104.0427,104.2612,104.0245,104.1155,56616.0
2020-10-05 11:30:00,114.26,114.39,114.21,114.34,24008.0,104.0518,104.1702,104.0063,104.1246,24008.0
2020-10-05 12:00:00,114.31,114.32,114.23,114.3,18050.0,104.0973,104.1064,104.0245,104.0882,18050.0
2020-10-05 12:30:00,114.31,114.39,114.23,114.23,27926.0,104.0973,104.1702,104.0245,104.0245,27926.0
2020-10-05 13:00:00,114.22,114.29,114.19,114.26,14899.0,104.0154,104.0791,103.988,104.0518,14899.0
2020-10-05 13:30:00,114.25,114.32,114.12,114.12,43652.0,104.0427,104.1064,103.9243,103.9243,43652.0
2020-10-05 14:00:00,114.1,114.23,114.06,114.2,28980.0,103.9061,104.0245,103.8697,103.9972,28980.0
2020-10-05 14:30:00,114.21,114.48,114.21,114.47,44512.0,104.0063,104.2521,104.0063,104.243,44512.0
2020-10-05 15:00:00,114.49,114.7,114.43,114.64,64058.0,104.2612,104.4525,104.2066,104.3978,64058.0
2020-10-05 15:30:00,114.68,114.69,114.45,114.61,58008.0,104.4343,104.4434,104.2248,104.3705,58008.0
2020-10-06 09:30:00,114.89,115.06,114.75,114.75,54180.0,104.6255,104.7803,104.498,104.498,54180.0
2020-10-06 10:00:00,114.77,115.05,114.74,115.0,37398.0,104.5162,104.7712,104.4889,104.7257,37398.0
2020-10-06 10:30:00,115.02,115.07,114.65,115.07,15453.0,104.7439,104.7894,104.407,104.7894,15453.0
2020-10-06 11:00:00,115.05,115.17,115.02,115.04,21582.0,104.7712,104.8805,104.7439,104.7621,21582.0
2020-10-06 11:30:00,115.12,115.25,115.0,115.0,13439.0,104.835,104.9533,104.7257,104.7257,13439.0
2020-10-06 12:00:00,115.04,115.12,115.01,115.05,11263.0,104.7621,104.835,104.7348,104.7712,11263.0
2020-10-06 12:30:00,115.02,115.32,115.01,115.32,13935.0,104.7439,105.0171,104.7348,105.0171,13935.0
2020-10-06 13:00:00,115.37,115.63,115.35,115.43,21596.0,105.0626,105.2994,105.0444,105.1173,21596.0
2020-10-06 13:30:00,115.44,115.51,115.26,115.34,25042.0,105.1264,105.1901,104.9625,105.0353,25042.0
2020-10-06 14:00:00,115.34,115.61,115.27,115.56,34055.0,105.0353,105.2812,104.9716,105.2357,34055.0
2020-10-06 14:30:00,115.58,115.82,113.73,114.01,101323.0,105.2539,105.4724,103.5691,103.8241,101323.0
2020-10-06 15:00:00,113.98,114.01,113.37,113.69,37654.0,103.7968,103.8241,103.2413,103.5327,37654.0
2020-10-06 15:30:00,113.7,114.16,113.34,113.48,52721.0,103.5418,103.9607,103.214,103.3415,52721.0
2020-10-07 09:30:00,114.4,114.93,114.4,114.83,167967.0,104.1793,104.6619,104.1793,104.5709,167967.0
2020-10-07 10:00:00,114.8,115.22,114.69,115.2,49163.0,104.5436,104.926,104.4434,104.9078,49163.0
2020-10-07 10:30:00,115.23,115.34,115.04,115.05,16823.0,104.9351,105.0353,104.7621,104.7712,16823.0
2020-10-07 11:00:00,115.06,115.08,114.86,114.93,32417.0,104.7803,104.7985,104.5982,104.6619,32417.0
2020-10-07 11:30:00,114.89,114.99,114.85,114.86,7394.0,104.6255,104.7166,104.5891,104.5982,7394.0
2020-10-07 12:00:00,114.86,114.88,114.65,114.77,10689.0,104.5982,104.6164,104.407,104.5162,10689.0
2020-10-07 12:30:00,114.81,114.92,114.78,114.81,13846.0,104.5527,104.6528,104.5253,104.5527,13846.0
2020-10-07 13:00:00,114.83,114.9,114.81,114.86,40758.0,104.5709,104.6346,104.5527,104.5982,40758.0
2020-10-07 13:30:00,114.92,115.24,114.87,115.13,66873.0,104.6528,104.9442,104.6073,104.8441,66873.0
2020-10-07 14:00:00,115.16,115.5,115.14,115.47,41976.0,104.8714,105.181,104.8532,105.1537,41976.0
2020-10-07 14:30:00,115.48,115.57,115.39,115.55,17396.0,105.1628,105.2448,105.0808,105.2265,17396.0
2020-10-07 15:00:00,115.52,115.68,115.52,115.63,31891.0,105.1992,105.3449,105.1992,105.2994,31891.0
2020-10-07 15:30:00,115.6,115.61,115.3,115.3,140289.0,105.2721,105.2812,104.9989,104.9989,140289.0
2020-10-08 09:30:00,115.96,116.42,115.9,116.41,28712.0,105.5999,106.0188,105.5453,106.0097,28712.0
2020-10-08 10:00:00,116.5,116.5,116.2,116.38,28198.0,106.0917,106.0917,105.8185,105.9824,28198.0
2020-10-08 10:30:00,116.47,116.7,116.44,116.5,11621.0,106.0644,106.2738,106.037,106.0917,11621.0
2020-10-08 11:00:00,116.44,116.46,116.14,116.16,47893.0,106.037,106.0552,105.7638,105.782,47893.0
2020-10-08 11:30:00,116.17,116.23,115.9,116.07,35114.0,105.7912,105.8458,105.5453,105.7001,35114.0
2020-10-08 12:00:00,116.07,116.37,116.06,116.37,19444.0,105.7001,105.9733,105.691,105.9733,19444.0
2020-10-08 12:30:00,116.38,116.44,116.33,116.36,16983.0,105.9824,106.037,105.9369,105.9642,16983.0
2020-10-08 13:00:00,116.38,116.43,116.35,116.36,7724.0,105.9824,106.0279,105.9551,105.9642,7724.0
2020-10-08 13:30:00,116.42,116.51,116.4,116.45,9832.0,106.0188,106.1008,106.0006,106.0461,9832.0
2020-10-08 14:00:00,116.46,116.65,116.43,116.56,13437.0,106.0552,106.2283,106.0279,106.1463,13437.0
2020-10-08 14:30:00,116.58,116.64,116.56,116.64,12149.0,106.1645,106.2192,106.1463,106.2192,12149.0
2020-10-08 15:00:00,116.62,116.74,116.5,116.72,32507.0,106.2009,106.3102,106.0917,106.292,32507.0
2020-10-08 15:30:00,116.73,116.79,116.64,116.76,82640.0,106.3011,106.3558,106.2192,106.3284,82640.0
2020-10-09 09:30:00,117.46,117.61,116.92,117.01,35540.0,106.9659,107.1025,106.4741,106.5561,35540.0
2020-10-09 10:00:00,117.01,117.03,116.65,116.66,17675.0,106.5561,106.5743,106.2283,106.2374,17675.0
2020-10-09 10:30:00,116.65,116.87,116.61,116.79,12815.0,106.2283,106.4286,106.1918,106.3558,12815.0
2020-10-09 11:00:00,116.85,117.04,116.85,117.01,35640.0,106.4104,106.5834,106.4104,106.5561,35640.0
2020-10-09 11:30:00,116.97,117.62,116.97,117.5,43946.0,106.5197,107.1116,106.5197,107.0023,43946.0
2020-10-09 12:00:00,117.53,117.56,117.3,117.36,39523.0,107.0296,107.057,106.8202,106.8748,39523.0
2020-10-09 12:30:00,117.43,117.43,117.17,117.17,35272.0,106.9386,106.9386,106.7018,106.7018,35272.0
2020-10-09 13:00:00,117.17,117.2,117.09,117.16,13450.0,106.7018,106.7291,106.629,106.6927,13450.0
2020-10-09 13:30:00,117.16,117.26,117.15,117.25,9981.0,106.6927,106.7838,106.6836,106.7747,9981.0
2020-10-09 14:00:00,117.23,117.23,116.97,117.02,16894.0,106.7565,106.7565,106.5197,106.5652,16894.0
2020-10-09 14:30:00,117.03,117.13,116.89,117.04,36869.0,106.5743,106.6654,106.4468,106.5834,36869.0
2020-10-09 15:00:00,117.04,117.21,117.04,117.19,12901.0,106.5834,106.7382,106.5834,106.72,12901.0
2020-10-09 15:30:00,117.17,117.17,116.83,116.98,48384.0,106.7018,106.7018,106.3922,106.5288,48384.0
2020-10-12 09:30:00,117.19,117.4,117.08,117.36,52803.0,106.72,106.9113,106.6199,106.8748,52803.0
2020-10-12 10:00:00,117.38,117.66,117.38,117.66,11075.0,106.893,107.148,106.893,107.148,11075.0
2020-10-12 10:30:00,117.59,117.75,117.52,117.53,8484.0,107.0843,107.23,107.0205,107.0296,8484.0
2020-10-12 11:00:00,117.58,117.92,117.58,117.87,18048.0,107.0752,107.3848,107.0752,107.3393,18048.0
2020-10-12 11:30:00,117.85,117.89,117.77,117.79,13300.0,107.3211,107.3575,107.2482,107.2664,13300.0
2020-10-12 12:00:00,117.8,117.96,117.69,117.95,22549.0,107.2755,107.4212,107.1754,107.4121,22549.0
2020-10-12 12:30:00,117.94,118.01,117.82,117.86,32944.0,107.403,107.4668,107.2937,107.3302,32944.0
2020-10-12 13:00:00,117.83,118.08,117.79,118.04,16156.0,107.3028,107.5305,107.2664,107.4941,16156.0
2020-10-12 13:30:00,118.05,118.1,117.82,117.92,17204.0,107.5032,107.5487,107.2937,107.3848,17204.0
2020-10-12 14:00:00,117.93,117.97,117.82,117.91,17368.0,107.3939,107.4303,107.2937,107.3757,17368.0
2020-10-12 14:30:00,117.94,118.0,117.84,118.0,15995.0,107.403,107.4577,107.312,107.4577,15995.0
2020-10-12 15:00:00,118.01,118.12,117.89,118.08,72161.0,107.4668,107.5669,107.3575,107.5305,72161.0
2020-10-12 15:30:00,118.08,118.11,117.74,117.83,68096.0,107.5305,107.5578,107.2209,107.3028,68096.0
2020-10-13 09:30:00,117.42,117.59,117.26,117.35,39459.0,106.9295,107.0843,106.7838,106.8657,39459.0
2020-10-13 10:00:00,117.32,117.56,117.01,117.04,15148.0,106.8384,107.057,106.5561,106.5834,15148.0
2020-10-13 10:30:00,117.02,117.07,116.68,116.85,15957.0,106.5652,106.6107,106.2556,106.4104,15957.0
2020-10-13 11:00:00,116.85,116.91,116.69,116.73,70090.0,106.4104,106.465,106.2647,106.3011,70090.0
2020-10-13 11:30:00,116.69,116.82,116.54,116.79,19717.0,106.2647,106.3831,106.1281,106.3558,19717.0
2020-10-13 12:00:00,116.79,116.94,116.72,116.92,9881.0,106.3558,106.4924,106.292,106.4741,9881.0
2020-10-13 12:30:00,116.9,116.93,116.68,116.91,74296.0,106.4559,106.4833,106.2556,106.465,74296.0
2020-10-13 13:00:00,116.89,116.92,116.74,116.83,16600.0,106.4468,106.4741,106.3102,106.3922,16600.0
2020-10-13 13:30:00,116.82,116.91,116.71,116.72,20007.0,106.3831,106.465,106.2829,106.292,20007.0
2020-10-13 14:00:00,116.71,116.88,116.55,116.55,24561.0,106.2829,106.4377,106.1372,106.1372,24561.0
2020-10-13 14:30:00,116.54,116.58,116.31,116.54,36632.0,106.1281,106.1645,105.9186,106.1281,36632.0
2020-10-13 15:00:00,116.49,116.81,116.49,116.78,24085.0,106.0826,106.374,106.0826,106.3467,24085.0
2020-10-13 15:30:00,116.79,116.88,116.62,116.66,42738.0,106.3558,106.4377,106.2009,106.2374,42738.0
2020-10-14 09:30:00,116.62,117.14,116.62,117.03,34621.0,106.2009,106.6745,106.2009,106.5743,34621.0
2020-10-14 10:00:00,117.04,117.07,116.75,116.76,16241.0,106.5834,106.6107,106.3193,106.3284,16241.0
2020-10-14 10:30:00,116.73,116.9,116.66,116.72,9912.0,106.3011,106.4559,106.2374,106.292,9912.0
2020-10-14 11:00:00,116.67,116.75,116.64,116.66,28188.0,106.2465,106.3193,106.2192,106.2374,28188.0
2020-10-14 11:30:00,116.66,116.71,116.13,116.19,44627.0,106.2374,106.2829,105.7547,105.8094,44627.0
2020-10-14 12:00:00,116.21,116.53,116.15,116.34,38974.0,105.8276,106.119,105.7729,105.946,38974.0
2020-10-14 12:30:00,116.41,116.41,116.15,116.34,10583.0,106.0097,106.0097,105.7729,105.946,10583.0
2020-10-14 13:00:00,116.4,116.49,116.23,116.24,14395.0,106.0006,106.0826,105.8458,105.8549,14395.0
2020-10-14 13:30:00,116.25,116.28,116.12,116.2,31229.0,105.864,105.8913,105.7456,105.8185,31229.0
2020-10-14 14:00:00,116.2,116.31,116.13,116.16,13749.0,105.8185,105.9186,105.7547,105.782,13749.0
2020-10-14 14:30:00,116.13,116.17,115.89,116.13,22926.0,105.7547,105.7912,105.5362,105.7547,22926.0
2020-10-14 15:00:00,116.16,116.44,116.1,116.24,40071.0,105.782,106.037,105.7274,105.8549,40071.0
2020-10-14 15:30:00,116.22,116.36,115.94,116.02,58462.0,105.8367,105.9642,105.5817,105.6546,58462.0
2020-10-15 09:30:00,114.84,115.3,114.77,115.3,46636.0,104.58,104.9989,104.5162,104.9989,46636.0
2020-10-15 10:00:00,115.32,115.45,115.21,115.37,20491.0,105.0171,105.1355,104.9169,105.0626,20491.0
2020-10-15 10:30:00,115.4,115.4,115.23,115.4,33822.0,105.0899,105.0899,104.9351,105.0899,33822.0
2020-10-15 11:00:00,115.42,115.79,115.27,115.57,27323.0,105.1082,105.4451,104.9716,105.2448,27323.0
2020-10-15 11:30:00,115.57,115.9,115.52,115.69,26004.0,105.2448,105.5453,105.1992,105.354,26004.0
2020-10-15 12:00:00,115.67,115.72,115.59,115.71,10387.0,105.3358,105.3814,105.263,105.3722,10387.0
2020-10-15 12:30:00,115.66,115.93,115.59,115.93,31521.0,105.3267,105.5726,105.263,105.5726,31521.0
2020-10-15 13:00:00,115.93,116.22,115.87,116.19,17706.0,105.5726,105.8367,105.518,105.8094,17706.0
2020-10-15 13:30:00,116.16,116.25,116.08,116.13,12133.0,105.782,105.864,105.7092,105.7547,12133.0
2020-10-15 14:00:00,116.14,116.24,116.14,116.21,19158.0,105.7638,105.8549,105.7638,105.8276,19158.0
2020-10-15 14:30:00,116.17,116.24,116.07,116.2,12793.0,105.7912,105.8549,105.7001,105.8185,12793.0
2020-10-15 15:00:00,116.23,116.3,116.12,116.28,11507.0,105.8458,105.9095,105.7456,105.8913,11507.0
2020-10-15 15:30:00,116.27,116.4,116.13,116.32,53141.0,105.8822,106.0006,105.7547,105.9278,53141.0
2020-10-16 09:30:00,116.66,116.84,116.4,116.63,23669.0,106.2374,106.4013,106.0006,106.2101,23669.0
2020-10-16 10:00:00,116.66,117.11,116.65,117.11,17331.0,106.2374,106.6472,106.2283,106.6472,17331.0
2020-10-16 10:30:00,117.13,117.25,117.05,117.07,19043.0,106.6654,106.7747,106.5925,106.6107,19043.0
2020-10-16 11:00:00,117.05,117.22,117.01,117.13,58455.0,106.5925,106.7473,106.5561,106.6654,58455.0
2020-10-16 11:30:00,117.1,117.23,117.01,117.16,51063.0,106.6381,106.7565,106.5561,106.6927,51063.0
2020-10-16 12:00:00,117.14,117.14,116.91,117.05,14026.0,106.6745,106.6745,106.465,106.5925,14026.0
2020-10-16 12:30:00,117.1,117.1,116.85,116.99,13804.0,106.6381,106.6381,106.4104,106.5379,13804.0
2020-10-16 13:00:00,117.01,117.05,116.91,117.04,19261.0,106.5561,106.5925,106.465,106.5834,19261.0
2020-10-16 13:30:00,117.03,117.12,116.98,117.06,15447.0,106.5743,106.6563,106.5288,106.6016,15447.0
2020-10-16 14:00:00,117.08,117.2,117.0,117.17,26478.0,106.6199,106.7291,106.547,106.7018,26478.0
2020-10-16 14:30:00,117.16,117.21,117.05,117.19,13894.0,106.6927,106.7382,106.5925,106.72,13894.0
2020-10-16 15:00:00,117.18,117.18,116.87,116.95,18946.0,106.7109,106.7109,106.4286,106.5015,18946.0
2020-10-16 15:30:00,116.94,116.96,116.66,116.72,177177.0,106.4924,106.5106,106.2374,106.292,177177.0
2020-10-19 09:30:00,116.92,117.13,116.78,117.05,37652.0,106.4741,106.6654,106.3467,106.5925,37652.0
2020-10-19 10:00:00,116.91,116.94,116.55,116.91,34908.0,106.465,106.4924,106.1372,106.465,34908.0
2020-10-19 10:30:00,116.93,117.0,116.64,116.8,31708.0,106.4833,106.547,106.2192,106.3649,31708.0
2020-10-19 11:00:00,116.75,116.79,116.11,116.23,36296.0,106.3193,106.3558,105.7365,105.8458,36296.0
2020-10-19 11:30:00,116.36,116.42,116.22,116.41,31119.0,105.9642,106.0188,105.8367,106.0097,31119.0
2020-10-19 12:00:00,116.38,116.46,116.25,116.28,31332.0,105.9824,106.0552,105.864,105.8913,31332.0
2020-10-19 12:30:00,116.26,116.35,116.22,116.28,16778.0,105.8731,105.9551,105.8367,105.8913,16778.0
2020-10-19 13:00:00,116.28,116.28,116.12,116.16,15353.0,105.8913,105.8913,105.7456,105.782,15353.0
2020-10-19 13:30:00,116.14,116.14,115.86,115.93,40222.0,105.7638,105.7638,105.5088,105.5726,40222.0
2020-10-19 14:00:00,115.93,116.02,115.75,115.97,29602.0,105.5726,105.6546,105.4087,105.609,29602.0
2020-10-19 14:30:00,115.92,115.92,115.06,115.08,59435.0,105.5635,105.5635,104.7803,104.7985,59435.0
2020-10-19 15:00:00,115.08,115.28,114.87,115.15,71408.0,104.7985,104.9807,104.6073,104.8623,71408.0
2020-10-19 15:30:00,115.14,115.32,114.88,115.13,121814.0,104.8532,105.0171,104.6164,104.8441,121814.0
2020-10-20 09:30:00,115.68,115.98,115.56,115.98,28900.0,105.3449,105.6181,105.2357,105.6181,28900.0
2020-10-20 10:00:00,116.08,116.13,115.77,115.85,14125.0,105.7092,105.7547,105.4269,105.4997,14125.0
2020-10-20 10:30:00,115.93,116.23,115.84,115.9,18610.0,105.5726,105.8458,105.4906,105.5453,18610.0
2020-10-20 11:00:00,115.89,115.92,115.65,115.86,28960.0,105.5362,105.5635,105.3176,105.5088,28960.0
2020-10-20 11:30:00,115.85,115.94,115.8,115.9,32717.0,105.4997,105.5817,105.4542,105.5453,32717.0
2020-10-20 12:00:00,115.91,116.04,115.8,115.8,12846.0,105.5544,105.6728,105.4542,105.4542,12846.0
2020-10-20 12:30:00,115.78,116.35,115.78,116.22,56402.0,105.436,105.9551,105.436,105.8367,56402.0
2020-10-20 13:00:00,116.24,116.6,116.17,116.55,27321.0,105.8549,106.1827,105.7912,106.1372,27321.0
2020-10-20 13:30:00,116.56,116.62,116.16,116.23,51689.0,106.1463,106.2009,105.782,105.8458,51689.0
2020-10-20 14:00:00,116.24,116.33,116.11,116.18,37346.0,105.8549,105.9369,105.7365,105.8003,37346.0
2020-10-20 14:30:00,116.22,116.24,115.96,115.98,35151.0,105.8367,105.8549,105.5999,105.6181,35151.0
2020-10-20 15:00:00,115.98,116.08,115.31,115.87,108918.0,105.6181,105.7092,105.008,105.518,108918.0
2020-10-20 15:30:00,115.84,115.97,115.46,115.53,118340.0,105.4906,105.609,105.1446,105.2083,118340.0
2020-10-21 09:30:00,115.51,115.84,115.24,115.74,42699.0,105.1901,105.4906,104.9442,105.3996,42699.0
2020-10-21 10:00:00,115.76,115.93,115.69,115.72,12338.0,105.4178,105.5726,105.354,105.3814,12338.0
2020-10-21 10:30:00,115.76,115.88,115.56,115.56,17018.0,105.4178,105.5271,105.2357,105.2357,17018.0
2020-10-21 11:00:00,115.54,115.54,115.17,115.34,26836.0,105.2174,105.2174,104.8805,105.0353,26836.0
2020-10-21 11:30:00,115.39,115.6,115.34,115.39,40012.0,105.0808,105.2721,105.0353,105.0808,40012.0
2020-10-21 12:00:00,115.42,116.01,115.37,115.62,33103.0,105.1082,105.6454,105.0626,105.2903,33103.0
2020-10-21 12:30:00,115.62,115.62,115.26,115.37,20971.0,105.2903,105.2903,104.9625,105.0626,20971.0
2020-10-21 13:00:00,115.34,115.55,115.34,115.53,19433.0,105.0353,105.2265,105.0353,105.2083,19433.0
2020-10-21 13:30:00,115.53,115.61,115.37,115.44,14816.0,105.2083,105.2812,105.0626,105.1264,14816.0
2020-10-21 14:00:00,115.49,115.84,115.47,115.76,31749.0,105.1719,105.4906,105.1537,105.4178,31749.0
2020-10-21 14:30:00,115.72,115.82,115.69,115.77,27777.0,105.3814,105.4724,105.354,105.4269,27777.0
2020-10-21 15:00:00,115.77,115.78,115.46,115.67,14505.0,105.4269,105.436,105.1446,105.3358,14505.0
2020-10-21 15:30:00,115.65,115.7,115.15,115.15,39648.0,105.3176,105.3631,104.8623,104.8623,39648.0
2020-10-22 09:30:00,115.23,115.64,115.23,115.58,76662.0,104.9351,105.3085,104.9351,105.2539,76662.0
2020-10-22 10:00:00,115.58,115.7,115.2,115.29,60738.0,105.2539,105.3631,104.9078,104.9898,60738.0
2020-10-22 10:30:00,115.28,115.85,115.17,115.78,141632.0,104.9807,105.4997,104.8805,105.436,141632.0
2020-10-22 11:00:00,115.83,116.08,115.81,115.88,37864.0,105.4815,105.7092,105.4633,105.5271,37864.0
2020-10-22 11:30:00,115.85,115.94,115.65,115.71,31796.0,105.4997,105.5817,105.3176,105.3722,31796.0
2020-10-22 12:00:00,115.73,115.97,115.69,115.96,27351.0,105.3905,105.609,105.354,105.5999,27351.0
2020-10-22 12:30:00,115.93,116.14,115.84,116.06,25544.0,105.5726,105.7638,105.4906,105.691,25544.0
2020-10-22 13:00:00,116.07,116.42,116.06,116.2,109784.0,105.7001,106.0188,105.691,105.8185,109784.0
2020-10-22 13:30:00,116.2,116.44,116.18,116.4,22101.0,105.8185,106.037,105.8003,106.0006,22101.0
2020-10-22 14:00:00,116.47,116.69,116.42,116.59,59972.0,106.0644,106.2647,106.0188,106.1736,59972.0
2020-10-22 14:30:00,116.6,116.65,116.53,116.53,32093.0,106.1827,106.2283,106.119,106.119,32093.0
2020-10-22 15:00:00,116.57,116.66,116.41,116.66,56834.0,106.1554,106.2374,106.0097,106.2374,56834.0
2020-10-22 15:30:00,116.66,116.83,116.57,116.64,98607.0,106.2374,106.3922,106.1554,106.2192,98607.0
2020-10-23 09:30:00,117.21,117.38,117.11,117.23,69219.0,106.7382,106.893,106.6472,106.7565,69219.0
2020-10-23 10:00:00,117.24,117.29,116.74,116.87,41915.0,106.7656,106.8111,106.3102,106.4286,41915.0
2020-10-23 10:30:00,116.87,117.08,116.84,116.84,18817.0,106.4286,106.6199,106.4013,106.4013,18817.0
2020-10-23 11:00:00,116.84,116.94,116.64,116.76,117931.0,106.4013,106.4924,106.2192,106.3284,117931.0
2020-10-23 11:30:00,116.76,116.88,116.6,116.68,25606.0,106.3284,106.4377,106.1827,106.2556,25606.0
2020-10-23 12:00:00,116.66,116.71,116.27,116.39,39217.0,106.2374,106.2829,105.8822,105.9915,39217.0
2020-10-23 12:30:00,116.41,116.46,116.18,116.26,20671.0,106.0097,106.0552,105.8003,105.8731,20671.0
2020-10-23 13:00:00,116.32,116.63,116.32,116.59,30319.0,105.9278,106.2101,105.9278,106.1736,30319.0
2020-10-23 13:30:00,116.61,116.7,116.56,116.63,12296.0,106.1918,106.2738,106.1463,106.2101,12296.0
2020-10-23 14:00:00,116.64,116.79,116.59,116.77,35419.0,106.2192,106.3558,106.1736,106.3375,35419.0
2020-10-23 14:30:00,116.77,116.82,116.67,116.77,19735.0,106.3375,106.3831,106.2465,106.3375,19735.0
2020-10-23 15:00:00,116.77,116.96,116.77,116.84,18390.0,106.3375,106.5106,106.3375,106.4013,18390.0
2020-10-23 15:30:00,116.83,116.9,116.79,116.9,60574.0,106.3922,106.4559,106.3558,106.4559,60574.0
2020-10-26 09:30:00,115.49,115.68,114.98,115.17,57491.0,105.1719,105.3449,104.7075,104.8805,57491.0
2020-10-26 10:00:00,115.14,115.27,114.95,114.95,40915.0,104.8532,104.9716,104.6801,104.6801,40915.0
2020-10-26 10:30:00,114.95,114.95,114.34,114.41,100279.0,104.6801,104.6801,104.1246,104.1884,100279.0
2020-10-26 11:00:00,114.39,114.45,114.03,114.29,59917.0,104.1702,104.2248,103.8423,104.0791,59917.0
2020-10-26 11:30:00,114.23,114.45,114.13,114.3,53034.0,104.0245,104.2248,103.9334,104.0882,53034.0
2020-10-26 12:00:00,114.29,114.36,114.12,114.19,39819.0,104.0791,104.1429,103.9243,103.988,39819.0
2020-10-26 12:30:00,114.19,114.19,113.87,114.05,50236.0,103.988,103.988,103.6966,103.8606,50236.0
2020-10-26 13:00:00,114.04,114.11,113.7,113.73,33245.0,103.8515,103.9152,103.5418,103.5691,33245.0
2020-10-26 13:30:00,113.69,114.11,113.57,114.09,51601.0,103.5327,103.9152,103.4234,103.897,51601.0
2020-10-26 14:00:00,114.12,114.51,114.04,114.5,44572.0,103.9243,104.2795,103.8515,104.2704,44572.0
2020-10-26 14:30:00,114.48,114.48,114.14,114.28,47474.0,104.2521,104.2521,103.9425,104.07,47474.0
2020-10-26 15:00:00,114.28,114.41,114.08,114.33,53845.0,104.07,104.1884,103.8879,104.1155,53845.0
2020-10-26 15:30:00,114.36,114.67,114.02,114.67,177225.0,104.1429,104.4252,103.8332,104.4252,177225.0
2020-10-27 09:30:00,114.38,114.43,114.02,114.32,53463.0,104.1611,104.2066,103.8332,104.1064,53463.0
2020-10-27 10:00:00,114.34,114.52,113.95,114.03,34633.0,104.1246,104.2886,103.7695,103.8423,34633.0
2020-10-27 10:30:00,114.03,114.18,113.84,113.84,44968.0,103.8423,103.9789,103.6693,103.6693,44968.0
2020-10-27 11:00:00,113.85,114.05,113.69,113.7,87782.0,103.6784,103.8606,103.5327,103.5418,87782.0
2020-10-27 11:30:00,113.69,114.01,113.55,114.0,51112.0,103.5327,103.8241,103.4052,103.815,51112.0
2020-10-27 12:00:00,114.04,114.14,113.94,113.98,19218.0,103.8515,103.9425,103.7604,103.7968,19218.0
2020-10-27 12:30:00,113.94,113.94,113.6,113.72,17545.0,103.7604,103.7604,103.4508,103.56,17545.0
2020-10-27 13:00:00,113.72,114.02,113.62,114.01,26420.0,103.56,103.8332,103.469,103.8241,26420.0
2020-10-27 13:30:00,114.02,114.15,113.97,113.98,15527.0,103.8332,103.9516,103.7877,103.7968,15527.0
2020-10-27 14:00:00,114.0,114.03,113.7,113.79,32067.0,103.815,103.8423,103.5418,103.6238,32067.0
2020-10-27 14:30:00,113.77,113.83,113.57,113.6,27801.0,103.6056,103.6602,103.4234,103.4508,27801.0
2020-10-27 15:00:00,113.63,113.64,113.4,113.58,41791.0,103.4781,103.4872,103.2686,103.4325,41791.0
2020-10-27 15:30:00,113.56,113.59,113.18,113.19,63949.0,103.4143,103.4417,103.0683,103.0774,63949.0
2020-10-28 09:30:00,111.18,112.05,111.09,111.35,136389.0,101.247,102.0392,101.165,101.4018,136389.0
2020-10-28 10:00:00,111.41,111.51,110.43,110.54,73009.0,101.4564,101.5475,100.564,100.6641,73009.0
2020-10-28 10:30:00,110.51,110.71,110.12,110.31,75268.0,100.6368,100.819,100.2817,100.4547,75268.0
2020-10-28 11:00:00,110.28,110.5,110.02,110.36,64034.0,100.4274,100.6277,100.1906,100.5002,64034.0
2020-10-28 11:30:00,110.35,111.05,110.15,110.93,72716.0,100.4911,101.1286,100.309,101.0193,72716.0
2020-10-28 12:00:00,110.94,111.21,110.87,110.88,70456.0,101.0284,101.2743,100.9647,100.9738,70456.0
2020-10-28 12:30:00,110.86,110.92,110.32,110.52,48226.0,100.9556,101.0102,100.4638,100.6459,48226.0
2020-10-28 13:00:00,110.48,110.49,110.06,110.42,137932.0,100.6095,100.6186,100.227,100.5549,137932.0
2020-10-28 13:30:00,110.43,110.55,110.26,110.41,48972.0,100.564,100.6733,100.4092,100.5458,48972.0
2020-10-28 14:00:00,110.4,110.6,109.99,110.54,76272.0,100.5367,100.7188,100.1633,100.6641,76272.0
2020-10-28 14:30:00,110.54,110.64,110.22,110.51,56119.0,100.6641,100.7552,100.3727,100.6368,56119.0
2020-10-28 15:00:00,110.54,110.63,110.18,110.53,67213.0,100.6641,100.7461,100.3363,100.655,67213.0
2020-10-28 15:30:00,110.53,110.8,109.74,109.92,250252.0,100.655,100.9009,99.9356,100.0995,250252.0
2020-10-29 09:30:00,109.65,109.82,108.73,109.6,145249.0,99.8537,100.0085,99.0159,99.8081,145249.0
2020-10-29 10:00:00,109.59,110.07,109.37,110.07,103131.0,99.799,100.2361,99.5987,100.2361,103131.0
2020-10-29 10:30:00,110.19,110.51,110.13,110.28,21536.0,100.3454,100.6368,100.2908,100.4274,21536.0
2020-10-29 11:00:00,110.28,110.33,109.92,110.04,48579.0,100.4274,100.4729,100.0995,100.2088,48579.0
2020-10-29 11:30:00,109.98,110.04,109.62,109.74,31446.0,100.1542,100.2088,99.8263,99.9356,31446.0
2020-10-29 12:00:00,109.9,109.98,109.67,109.91,17944.0,100.0813,100.1542,99.8719,100.0904,17944.0
2020-10-29 12:30:00,109.93,110.2,109.91,109.99,34649.0,100.1086,100.3545,100.0904,100.1633,34649.0
2020-10-29 13:00:00,110.01,110.13,109.7,110.13,49220.0,100.1815,100.2908,99.8992,100.2908,49220.0
2020-10-29 13:30:00,110.12,110.89,110.12,110.83,46463.0,100.2817,100.9829,100.2817,100.9282,46463.0
2020-10-29 14:00:00,110.93,111.41,110.93,111.37,53124.0,101.0193,101.4564,101.0193,101.42,53124.0
2020-10-29 14:30:00,111.29,111.43,110.9,111.07,54154.0,101.3471,101.4746,100.992,101.1468,54154.0
2020-10-29 15:00:00,111.02,111.19,110.6,110.9,58118.0,101.1013,101.2561,100.7188,100.992,58118.0
2020-10-29 15:30:00,110.95,111.1,110.43,110.43,136097.0,101.0375,101.1741,100.564,100.564,136097.0
2020-10-30 09:30:00,109.94,110.57,109.94,110.38,68993.0,100.1178,100.6915,100.1178,100.5184,68993.0
2020-10-30 10:00:00,110.35,110.56,109.53,109.61,30042.0,100.4911,100.6824,99.7444,99.8172,30042.0
2020-10-30 10:30:00,109.59,109.65,108.9,109.03,75456.0,99.799,99.8537,99.1707,99.2891,75456.0
2020-10-30 11:00:00,108.91,109.72,108.91,109.39,65695.0,99.1798,99.9174,99.1798,99.6169,65695.0
2020-10-30 11:30:00,109.36,109.82,109.19,109.82,41680.0,99.5896,100.0085,99.4348,100.0085,41680.0
2020-10-30 12:00:00,109.79,110.19,109.73,110.11,70752.0,99.9812,100.3454,99.9265,100.2726,70752.0
2020-10-30 12:30:00,110.09,110.11,109.7,109.72,29983.0,100.2544,100.2726,99.8992,99.9174,29983.0
2020-10-30 13:00:00,109.66,109.82,109.44,109.74,37816.0,99.8628,100.0085,99.6624,99.9356,37816.0
2020-10-30 13:30:00,109.68,109.78,109.25,109.71,34909.0,99.881,99.972,99.4894,99.9083,34909.0
2020-10-30 14:00:00,109.69,110.11,109.43,109.43,31559.0,99.8901,100.2726,99.6533,99.6533,31559.0
2020-10-30 14:30:00,109.36,109.59,109.0,109.35,70906.0,99.5896,99.799,99.2617,99.5805,70906.0
2020-10-30 15:00:00,109.39,109.67,109.27,109.48,136954.0,99.6169,99.8719,99.5076,99.6988,136954.0
2020-10-30 15:30:00,109.53,110.47,109.21,110.47,105817.0,99.7444,100.6004,99.453,100.6004,105817.0
2020-11-02 09:30:00,111.77,111.91,110.91,111.84,180548.0,101.7843,101.9117,101.0011,101.848,180548.0
2020-11-02 10:00:00,111.85,112.45,111.85,112.38,96719.0,101.8571,102.4035,101.8571,102.3398,96719.0
2020-11-02 10:30:00,112.31,112.31,111.86,111.96,38437.0,102.276,102.276,101.8662,101.9573,38437.0
2020-11-02 11:00:00,111.94,112.4,111.94,112.4,23823.0,101.9391,102.358,101.9391,102.358,23823.0
2020-11-02 11:30:00,112.43,112.65,112.31,112.53,28823.0,102.3853,102.5856,102.276,102.4764,28823.0
2020-11-02 12:00:00,112.55,112.63,112.37,112.63,32210.0,102.4946,102.5674,102.3307,102.5674,32210.0
2020-11-02 12:30:00,112.62,112.63,112.02,112.12,39187.0,102.5583,102.5674,102.0119,102.103,39187.0
2020-11-02 13:00:00,112.16,112.2,111.63,111.74,47042.0,102.1394,102.1758,101.6568,101.7569,47042.0
2020-11-02 13:30:00,111.77,111.91,111.58,111.66,46977.0,101.7843,101.9117,101.6112,101.6841,46977.0
2020-11-02 14:00:00,111.65,112.26,111.63,112.26,76605.0,101.675,102.2305,101.6568,102.2305,76605.0
2020-11-02 14:30:00,112.37,112.65,112.23,112.41,30850.0,102.3307,102.5856,102.2032,102.3671,30850.0
2020-11-02 15:00:00,112.54,112.72,112.45,112.63,43129.0,102.4855,102.6494,102.4035,102.5674,43129.0
2020-11-02 15:30:00,112.6,112.75,112.08,112.53,148186.0,102.5401,102.6767,102.0666,102.4764,148186.0
2020-11-03 09:30:00,113.98,114.62,113.93,114.54,107288.0,103.7968,104.3796,103.7513,104.3068,107288.0
2020-11-03 10:00:00,114.55,115.15,114.5,114.97,54179.0,104.3159,104.8623,104.2704,104.6984,54179.0
2020-11-03 10:30:00,114.98,115.1,114.76,115.07,48684.0,104.7075,104.8167,104.5071,104.7894,48684.0
2020-11-03 11:00:00,115.08,115.22,114.92,115.12,37202.0,104.7985,104.926,104.6528,104.835,37202.0
2020-11-03 11:30:00,115.08,115.26,114.82,114.85,61384.0,104.7985,104.9625,104.5618,104.5891,61384.0
2020-11-03 12:00:00,114.88,114.95,114.65,114.73,39044.0,104.6164,104.6801,104.407,104.4798,39044.0
2020-11-03 12:30:00,114.74,114.82,114.36,114.4,27521.0,104.4889,104.5618,104.1429,104.1793,27521.0
2020-11-03 13:00:00,114.41,114.57,114.39,114.46,49826.0,104.1884,104.3341,104.1702,104.2339,49826.0
2020-11-03 13:30:00,114.49,114.56,114.13,114.19,36053.0,104.2612,104.325,103.9334,103.988,36053.0
2020-11-03 14:00:00,114.18,114.53,114.18,114.28,43744.0,103.9789,104.2977,103.9789,104.07,43744.0
2020-11-03 14:30:00,114.35,114.72,114.32,114.6,45158.0,104.1338,104.4707,104.1064,104.3614,45158.0
2020-11-03 15:00:00,114.6,114.6,114.23,114.46,58462.0,104.3614,104.3614,104.0245,104.2339,58462.0
2020-11-03 15:30:00,114.49,115.19,114.46,114.52,179938.0,104.2612,104.8987,104.2339,104.2886,179938.0
2020-11-04 09:30:00,114.78,115.3,114.11,115.29,114609.0,104.5253,104.9989,103.9152,104.9898,114609.0
2020-11-04 10:00:00,115.32,116.43,115.21,115.93,146125.0,105.0171,106.0279,104.9169,105.5726,146125.0
2020-11-04 10:30:00,115.93,116.23,115.58,116.23,26249.0,105.5726,105.8458,105.2539,105.8458,26249.0
2020-11-04 11:00:00,116.21,116.33,115.87,116.17,55308.0,105.8276,105.9369,105.518,105.7912,55308.0
2020-11-04 11:30:00,116.19,116.57,116.1,116.51,60655.0,105.8094,106.1554,105.7274,106.1008,60655.0
2020-11-04 12:00:00,116.46,116.91,116.43,116.72,43787.0,106.0552,106.465,106.0279,106.292,43787.0
2020-11-04 12:30:00,116.69,116.79,116.39,116.45,20310.0,106.2647,106.3558,105.9915,106.0461,20310.0
2020-11-04 13:00:00,116.44,116.54,116.24,116.28,144774.0,106.037,106.1281,105.8549,105.8913,144774.0
2020-11-04 13:30:00,116.31,116.52,115.99,116.06,53862.0,105.9186,106.1099,105.6272,105.691,53862.0
2020-11-04 14:00:00,116.02,116.21,115.86,115.94,47981.0,105.6546,105.8276,105.5088,105.5817,47981.0
2020-11-04 14:30:00,115.97,116.01,115.62,115.68,42293.0,105.609,105.6454,105.2903,105.3449,42293.0
2020-11-04 15:00:00,115.68,115.73,115.06,115.08,92846.0,105.3449,105.3905,104.7803,104.7985,92846.0
2020-11-04 15:30:00,115.1,115.28,114.75,114.85,256411.0,104.8167,104.9807,104.498,104.5891,256411.0
2020-11-05 09:30:00,116.21,116.68,116.06,116.25,95604.0,105.8276,106.2556,105.691,105.864,95604.0
2020-11-05 10:00:00,116.27,117.42,116.24,117.14,74371.0,105.8822,106.9295,105.8549,106.6745,74371.0
2020-11-05 10:30:00,117.15,117.35,117.05,117.22,38615.0,106.6836,106.8657,106.5925,106.7473,38615.0
2020-11-05 11:00:00,117.21,117.24,116.89,117.01,21262.0,106.7382,106.7656,106.4468,106.5561,21262.0
2020-11-05 11:30:00,116.99,117.03,116.81,116.83,222256.0,106.5379,106.5743,106.374,106.3922,222256.0
2020-11-05 12:00:00,116.84,116.92,116.28,116.39,295519.0,106.4013,106.4741,105.8913,105.9915,295519.0
2020-11-05 12:30:00,116.32,116.86,116.32,116.86,80318.0,105.9278,106.4195,105.9278,106.4195,80318.0
2020-11-05 13:00:00,116.89,117.1,116.89,116.98,247766.0,106.4468,106.6381,106.4468,106.5288,247766.0
2020-11-05 13:30:00,116.98,117.17,116.98,117.06,101401.0,106.5288,106.7018,106.5288,106.6016,101401.0
2020-11-05 14:00:00,117.05,117.23,116.98,117.07,26690.0,106.5925,106.7565,106.5288,106.6107,26690.0
2020-11-05 14:30:00,117.1,117.19,116.87,116.97,39056.0,106.6381,106.72,106.4286,106.5197,39056.0
2020-11-05 15:00:00,117.02,117.04,116.72,116.87,158377.0,106.5652,106.5834,106.292,106.4286,158377.0
2020-11-05 15:30:00,116.9,116.9,116.41,116.56,132528.0,106.4559,106.4559,106.0097,106.1463,132528.0
2020-11-06 09:30:00,116.72,116.86,116.29,116.84,182364.0,106.292,106.4195,105.9004,106.4013,182364.0
2020-11-06 10:00:00,116.85,116.97,116.65,116.93,244939.0,106.4104,106.5197,106.2283,106.4833,244939.0
2020-11-06 10:30:00,116.8,117.0,116.31,116.43,21738.0,106.3649,106.547,105.9186,106.0279,21738.0
2020-11-06 11:00:00,116.47,116.96,116.47,116.61,127457.0,106.0644,106.5106,106.0644,106.1918,127457.0
2020-11-06 11:30:00,116.69,116.78,116.53,116.64,194589.0,106.2647,106.3467,106.119,106.2192,194589.0
2020-11-06 12:00:00,116.72,116.72,116.35,116.39,19558.0,106.292,106.292,105.9551,105.9915,19558.0
2020-11-06 12:30:00,116.42,116.45,116.27,116.28,24312.0,106.0188,106.0461,105.8822,105.8913,24312.0
2020-11-06 13:00:00,116.3,116.42,116.26,116.42,8460.0,105.9095,106.0188,105.8731,106.0188,8460.0
2020-11-06 13:30:00,116.34,116.41,116.29,116.3,20877.0,105.946,106.0097,105.9004,105.9095,20877.0
2020-11-06 14:00:00,116.33,116.41,116.26,116.41,21393.0,105.9369,106.0097,105.8731,106.0097,21393.0
2020-11-06 14:30:00,116.38,116.38,116.11,116.18,16822.0,105.9824,105.9824,105.7365,105.8003,16822.0
2020-11-06 15:00:00,116.16,116.17,115.89,116.13,219380.0,105.782,105.7912,105.5362,105.7547,219380.0
2020-11-06 15:30:00,116.11,116.71,116.09,116.15,44575.0,105.7365,106.2829,105.7183,105.7729,44575.0
2020-11-09 09:30:00,122.23,123.78,122.14,122.24,295109.0,111.3097,112.7213,111.2278,111.3188,295109.0
2020-11-09 10:00:00,122.32,122.8,121.73,121.75,123812.0,111.3917,111.8288,110.8544,110.8726,123812.0
2020-11-09 10:30:00,121.78,121.89,121.24,121.61,256900.0,110.8999,111.0001,110.4082,110.7451,256900.0
2020-11-09 11:00:00,121.64,121.67,121.09,121.54,136705.0,110.7725,110.7998,110.2716,110.6814,136705.0
2020-11-09 11:30:00,121.56,121.64,121.29,121.6,159823.0,110.6996,110.7725,110.4537,110.736,159823.0
2020-11-09 12:00:00,121.67,122.39,121.58,122.38,100839.0,110.7998,111.4554,110.7178,111.4463,100839.0
2020-11-09 12:30:00,122.37,122.66,122.28,122.57,148487.0,111.4372,111.7013,111.3553,111.6194,148487.0
2020-11-09 13:00:00,122.66,122.96,122.6,122.91,89028.0,111.7013,111.9745,111.6467,111.929,89028.0
2020-11-09 13:30:00,122.93,123.0,122.55,122.72,79508.0,111.9472,112.0109,111.6012,111.756,79508.0
2020-11-09 14:00:00,122.76,122.78,122.25,122.43,72989.0,111.7924,111.8106,111.328,111.4919,72989.0
2020-11-09 14:30:00,122.4,122.54,122.26,122.48,50676.0,111.4646,111.592,111.3371,111.5374,50676.0
2020-11-09 15:00:00,122.45,122.72,122.02,122.05,76542.0,111.5101,111.756,111.1185,111.1458,76542.0
2020-11-09 15:30:00,122.06,122.37,120.78,120.85,277309.0,111.1549,111.4372,109.9893,110.053,277309.0
2020-11-10 09:30:00,121.41,121.79,120.88,121.75,243895.0,110.563,110.9091,110.0804,110.8726,243895.0
2020-11-10 10:00:00,121.74,122.1,121.61,121.94,191840.0,110.8635,111.1914,110.7451,111.0456,191840.0
2020-11-10 10:30:00,121.95,121.95,121.3,121.46,47616.0,111.0548,111.0548,110.4628,110.6085,47616.0
2020-11-10 11:00:00,121.46,122.02,121.46,121.98,119858.0,110.6085,111.1185,110.6085,111.0821,119858.0
2020-11-10 11:30:00,121.95,121.97,121.64,121.93,69798.0,111.0548,111.073,110.7725,111.0365,69798.0
2020-11-10 12:00:00,121.95,122.29,121.94,122.16,84655.0,111.0548,111.3644,111.0456,111.246,84655.0
2020-11-10 12:30:00,122.2,122.25,121.99,122.12,160327.0,111.2824,111.328,111.0912,111.2096,160327.0
2020-11-10 13:00:00,122.12,122.22,121.77,121.83,59197.0,111.2096,111.3006,110.8908,110.9455,59197.0
2020-11-10 13:30:00,121.78,122.31,121.72,122.31,50932.0,110.8999,111.3826,110.8453,111.3826,50932.0
2020-11-10 14:00:00,122.27,122.52,122.08,122.24,100378.0,111.3462,111.5738,111.1731,111.3188,100378.0
2020-11-10 14:30:00,122.29,122.55,122.19,122.49,102449.0,111.3644,111.6012,111.2733,111.5465,102449.0
2020-11-10 15:00:00,122.45,122.75,122.33,122.68,93166.0,111.5101,111.7833,111.4008,111.7195,93166.0
2020-11-10 15:30:00,122.66,122.74,122.33,122.55,250410.0,111.7013,111.7742,111.4008,111.6012,250410.0
2020-11-11 09:30:00,123.29,123.29,121.84,121.91,178337.0,112.275,112.275,110.9546,111.0183,178337.0
2020-11-11 10:00:00,121.94,121.95,121.74,121.93,52597.0,111.0456,111.0548,110.8635,111.0365,52597.0
2020-11-11 10:30:00,122.03,122.23,121.98,122.18,48288.0,111.1276,111.3097,111.0821,111.2642,48288.0
2020-11-11 11:00:00,122.16,122.41,122.15,122.41,20636.0,111.246,111.4737,111.2369,111.4737,20636.0
2020-11-11 11:30:00,122.45,122.52,122.28,122.3,46554.0,111.5101,111.5738,111.3553,111.3735,46554.0
2020-11-11 12:00:00,122.29,122.44,122.2,122.26,82257.0,111.3644,111.501,111.2824,111.3371,82257.0
2020-11-11 12:30:00,122.28,122.56,122.27,122.47,21507.0,111.3553,111.6103,111.3462,111.5283,21507.0
2020-11-11 13:00:00,122.5,122.61,122.33,122.47,20271.0,111.5556,111.6558,111.4008,111.5283,20271.0
2020-11-11 13:30:00,122.46,122.48,122.22,122.23,58040.0,111.5192,111.5374,111.3006,111.3097,58040.0
2020-11-11 14:00:00,122.23,122.34,121.96,121.96,70086.0,111.3097,111.4099,111.0639,111.0639,70086.0
2020-11-11 14:30:00,122.01,122.08,121.61,121.87,37957.0,111.1094,111.1731,110.7451,110.9819,37957.0
2020-11-11 15:00:00,121.88,121.96,121.65,121.66,42584.0,110.991,111.0639,110.7816,110.7907,42584.0
2020-11-11 15:30:00,121.62,122.14,121.62,122.12,63224.0,110.7542,111.2278,110.7542,111.2096,63224.0
2020-11-12 09:30:00,121.4,121.41,120.87,121.06,121758.0,110.5539,110.563,110.0712,110.2443,121758.0
2020-11-12 10:00:00,121.07,121.49,120.93,121.14,125127.0,110.2534,110.6359,110.1259,110.3171,125127.0
2020-11-12 10:30:00,121.12,121.53,121.12,121.51,34285.0,110.2989,110.6723,110.2989,110.6541,34285.0
2020-11-12 11:00:00,121.46,121.62,121.25,121.43,33676.0,110.6085,110.7542,110.4173,110.5812,33676.0
2020-11-12 11:30:00,121.43,121.46,121.28,121.31,34818.0,110.5812,110.6085,110.4446,110.4719,34818.0
2020-11-12 12:00:00,121.3,121.37,120.99,120.99,38695.0,110.4628,110.5266,110.1805,110.1805,38695.0
2020-11-12 12:30:00,121.02,121.06,120.4,120.56,147308.0,110.2078,110.2443,109.6432,109.7889,147308.0
2020-11-12 13:00:00,120.56,120.6,120.05,120.16,54178.0,109.7889,109.8254,109.3245,109.4247,54178.0
2020-11-12 13:30:00,120.16,120.52,120.15,120.52,41409.0,109.4247,109.7525,109.4156,109.7525,41409.0
2020-11-12 14:00:00,120.53,120.65,120.17,120.3,35416.0,109.7616,109.8709,109.4338,109.5522,35416.0
2020-11-12 14:30:00,120.26,120.5,119.95,120.03,78992.0,109.5157,109.7343,109.2334,109.3063,78992.0
2020-11-12 15:00:00,120.03,120.2,119.74,119.97,78462.0,109.3063,109.4611,109.0422,109.2517,78462.0
2020-11-12 15:30:00,119.98,120.66,119.8,120.61,130260.0,109.2608,109.88,109.0968,109.8345,130260.0
2020-11-13 09:30:00,121.5,122.0,121.49,122.0,68324.0,110.645,111.1003,110.6359,111.1003,68324.0
2020-11-13 10:00:00,121.97,122.18,121.84,122.1,161674.0,111.073,111.2642,110.9546,111.1914,161674.0
2020-11-13 10:30:00,122.1,122.24,122.0,122.01,37878.0,111.1914,111.3188,111.1003,111.1094,37878.0
2020-11-13 11:00:00,122.09,122.22,121.98,122.16,63876.0,111.1822,111.3006,111.0821,111.246,63876.0
2020-11-13 11:30:00,122.17,122.35,122.1,122.3,26543.0,111.2551,111.419,111.1914,111.3735,26543.0
2020-11-13 12:00:00,122.31,122.38,122.22,122.25,27725.0,111.3826,111.4463,111.3006,111.328,27725.0
2020-11-13 12:30:00,122.23,122.42,122.23,122.42,51575.0,111.3097,111.4828,111.3097,111.4828,51575.0
2020-11-13 13:00:00,122.45,122.63,122.37,122.61,40889.0,111.5101,111.674,111.4372,111.6558,40889.0
2020-11-13 13:30:00,122.59,122.71,122.47,122.62,23244.0,111.6376,111.7469,111.5283,111.6649,23244.0
2020-11-13 14:00:00,122.63,122.95,122.59,122.84,97834.0,111.674,111.9654,111.6376,111.8652,97834.0
2020-11-13 14:30:00,122.88,122.93,122.72,122.9,43312.0,111.9017,111.9472,111.756,111.9199,43312.0
2020-11-13 15:00:00,122.88,122.91,122.65,122.8,78743.0,111.9017,111.929,111.6922,111.8288,78743.0
2020-11-13 15:30:00,122.8,123.22,122.78,122.9,127379.0,111.8288,112.2113,111.8106,111.9199,127379.0
2020-11-16 09:30:00,125.18,125.18,123.78,124.1,188425.0,113.9962,113.9962,112.7213,113.0127,188425.0
2020-11-16 10:00:00,124.09,124.57,124.04,124.57,84996.0,113.0036,113.4407,112.958,113.4407,84996.0
2020-11-16 10:30:00,124.56,124.79,124.5,124.69,82602.0,113.4316,113.641,113.3769,113.55,82602.0
2020-11-16 11:00:00,124.71,124.88,124.58,124.85,44954.0,113.5682,113.723,113.4498,113.6957,44954.0
2020-11-16 11:30:00,124.79,124.85,124.65,124.72,23012.0,113.641,113.6957,113.5135,113.5773,23012.0
2020-11-16 12:00:00,124.73,124.74,124.49,124.55,36612.0,113.5864,113.5955,113.3678,113.4225,36612.0
2020-11-16 12:30:00,124.5,124.65,124.44,124.56,106840.0,113.3769,113.5135,113.3223,113.4316,106840.0
2020-11-16 13:00:00,124.53,124.54,124.12,124.12,71179.0,113.4043,113.4134,113.0309,113.0309,71179.0
2020-11-16 13:30:00,124.12,124.32,123.99,124.24,57740.0,113.0309,113.213,112.9125,113.1402,57740.0
2020-11-16 14:00:00,124.2,124.4,124.12,124.39,45966.0,113.1037,113.2859,113.0309,113.2768,45966.0
2020-11-16 14:30:00,124.47,124.62,124.38,124.62,22412.0,113.3496,113.4862,113.2677,113.4862,22412.0
2020-11-16 15:00:00,124.57,124.6,124.31,124.45,131755.0,113.4407,113.468,113.2039,113.3314,131755.0
2020-11-16 15:30:00,124.47,125.04,124.46,125.03,206468.0,113.3496,113.8687,113.3405,113.8596,206468.0
2020-11-17 09:30:00,123.92,123.92,123.32,123.38,84963.0,112.8488,112.8488,112.3024,112.357,84963.0
2020-11-17 10:00:00,123.33,123.76,123.25,123.68,40449.0,112.3115,112.703,112.2386,112.6302,40449.0
2020-11-17 10:30:00,123.64,123.97,123.64,123.97,29259.0,112.5938,112.8943,112.5938,112.8943,29259.0
2020-11-17 11:00:00,123.97,124.49,123.96,124.46,31888.0,112.8943,113.3678,112.8852,113.3405,31888.0
2020-11-17 11:30:00,124.52,124.58,124.4,124.41,158039.0,113.3951,113.4498,113.2859,113.295,158039.0
2020-11-17 12:00:00,124.43,124.75,124.36,124.68,72047.0,113.3132,113.6046,113.2494,113.5409,72047.0
2020-11-17 12:30:00,124.7,124.71,124.52,124.57,21178.0,113.5591,113.5682,113.3951,113.4407,21178.0
2020-11-17 13:00:00,124.56,124.59,124.41,124.47,186722.0,113.4316,113.4589,113.295,113.3496,186722.0
2020-11-17 13:30:00,124.47,124.59,124.37,124.45,39041.0,113.3496,113.4589,113.2585,113.3314,39041.0
2020-11-17 14:00:00,124.47,124.8,124.46,124.67,23111.0,113.3496,113.6501,113.3405,113.5317,23111.0
2020-11-17 14:30:00,124.69,124.76,124.56,124.69,32895.0,113.55,113.6137,113.4316,113.55,32895.0
2020-11-17 15:00:00,124.67,124.67,124.12,124.21,70201.0,113.5317,113.5317,113.0309,113.1128,70201.0
2020-11-17 15:30:00,124.19,124.42,124.0,124.39,106689.0,113.0946,113.3041,112.9216,113.2768,106689.0
2020-11-18 09:30:00,124.83,124.92,124.53,124.9,85415.0,113.6775,113.7594,113.4043,113.7412,85415.0
2020-11-18 10:00:00,124.97,125.11,124.79,125.08,38398.0,113.8049,113.9324,113.641,113.9051,38398.0
2020-11-18 10:30:00,125.07,125.11,124.81,124.81,43678.0,113.896,113.9324,113.6592,113.6592,43678.0
2020-11-18 11:00:00,124.84,125.09,124.83,124.99,26591.0,113.6866,113.9142,113.6775,113.8232,26591.0
2020-11-18 11:30:00,124.98,125.0,124.81,124.9,19157.0,113.8141,113.8323,113.6592,113.7412,19157.0
2020-11-18 12:00:00,124.91,124.93,124.65,124.68,26243.0,113.7503,113.7685,113.5135,113.5409,26243.0
2020-11-18 12:30:00,124.67,124.73,124.49,124.53,22437.0,113.5317,113.5864,113.3678,113.4043,22437.0
2020-11-18 13:00:00,124.52,124.67,124.42,124.42,40691.0,113.3951,113.5317,113.3041,113.3041,40691.0
2020-11-18 13:30:00,124.4,124.54,124.13,124.27,27913.0,113.2859,113.4134,113.04,113.1675,27913.0
2020-11-18 14:00:00,124.28,124.4,123.81,123.91,90436.0,113.1766,113.2859,112.7486,112.8396,90436.0
2020-11-18 14:30:00,123.92,124.18,123.86,124.03,63014.0,112.8488,113.0855,112.7941,112.9489,63014.0
2020-11-18 15:00:00,124.0,124.16,123.66,123.66,61913.0,112.9216,113.0673,112.612,112.612,61913.0
2020-11-18 15:30:00,123.65,123.69,122.82,122.85,157006.0,112.6029,112.6393,111.847,111.8743,157006.0
2020-11-19 09:30:00,122.55,122.77,121.77,122.51,56309.0,111.6012,111.8015,110.8908,111.5647,56309.0
2020-11-19 10:00:00,122.51,122.63,121.97,122.08,31638.0,111.5647,111.674,111.073,111.1731,31638.0
2020-11-19 10:30:00,122.07,122.68,122.04,122.37,33641.0,111.164,111.7195,111.1367,111.4372,33641.0
2020-11-19 11:00:00,122.28,122.48,122.13,122.37,22766.0,111.3553,111.5374,111.2187,111.4372,22766.0
2020-11-19 11:30:00,122.37,122.37,121.97,122.16,36129.0,111.4372,111.4372,111.073,111.246,36129.0
2020-11-19 12:00:00,122.1,122.21,121.97,122.15,39455.0,111.1914,111.2915,111.073,111.2369,39455.0
2020-11-19 12:30:00,122.17,122.33,121.96,122.13,18819.0,111.2551,111.4008,111.0639,111.2187,18819.0
2020-11-19 13:00:00,122.13,122.51,122.12,122.35,23366.0,111.2187,111.5647,111.2096,111.419,23366.0
2020-11-19 13:30:00,122.36,122.5,122.26,122.38,14726.0,111.4281,111.5556,111.3371,111.4463,14726.0
2020-11-19 14:00:00,122.39,122.56,122.33,122.52,26240.0,111.4554,111.6103,111.4008,111.5738,26240.0
2020-11-19 14:30:00,122.59,123.05,122.58,122.8,39315.0,111.6376,112.0565,111.6285,111.8288,39315.0
2020-11-19 15:00:00,122.78,123.0,122.71,122.77,22142.0,111.8106,112.0109,111.7469,111.8015,22142.0
2020-11-19 15:30:00,122.78,123.13,122.74,123.0,102923.0,111.8106,112.1293,111.7742,112.0109,102923.0
2020-11-20 09:30:00,122.94,123.16,122.6,122.74,40554.0,111.9563,112.1567,111.6467,111.7742,40554.0
2020-11-20 10:00:00,122.88,122.88,122.27,122.47,31863.0,111.9017,111.9017,111.3462,111.5283,31863.0
2020-11-20 10:30:00,122.49,122.56,122.26,122.42,22728.0,111.5465,111.6103,111.3371,111.4828,22728.0
2020-11-20 11:00:00,122.43,122.63,122.42,122.63,24424.0,111.4919,111.674,111.4828,111.674,24424.0
2020-11-20 11:30:00,122.65,122.77,122.45,122.63,13140.0,111.6922,111.8015,111.5101,111.674,13140.0
2020-11-20 12:00:00,122.61,122.64,122.48,122.52,14479.0,111.6558,111.6831,111.5374,111.5738,14479.0
2020-11-20 12:30:00,122.52,122.57,122.42,122.56,12284.0,111.5738,111.6194,111.4828,111.6103,12284.0
2020-11-20 13:00:00,122.56,122.73,122.52,122.72,12763.0,111.6103,111.7651,111.5738,111.756,12763.0
2020-11-20 13:30:00,122.69,122.78,122.65,122.67,10427.0,111.7286,111.8106,111.6922,111.7104,10427.0
2020-11-20 14:00:00,122.71,122.72,122.61,122.67,15135.0,111.7469,111.756,111.6558,111.7104,15135.0
2020-11-20 14:30:00,122.71,122.78,122.55,122.58,16416.0,111.7469,111.8106,111.6012,111.6285,16416.0
2020-11-20 15:00:00,122.63,122.63,122.22,122.4,32287.0,111.674,111.674,111.3006,111.4646,32287.0
2020-11-20 15:30:00,122.4,122.92,122.34,122.43,45529.0,111.4646,111.9381,111.4099,111.4919,45529.0
2020-11-23 09:30:00,123.28,123.77,123.19,123.63,44068.0,112.2659,112.7122,112.184,112.5847,44068.0
2020-11-23 10:00:00,123.66,123.8,123.29,123.31,33577.0,112.612,112.7395,112.275,112.2933,33577.0
2020-11-23 10:30:00,123.27,123.8,123.26,123.74,19974.0,112.2568,112.7395,112.2477,112.6848,19974.0
2020-11-23 11:00:00,123.77,123.8,123.36,123.51,31812.0,112.7122,112.7395,112.3388,112.4754,31812.0
2020-11-23 11:30:00,123.48,123.48,123.19,123.41,74999.0,112.4481,112.4481,112.184,112.3843,74999.0
2020-11-23 12:00:00,123.41,123.46,123.29,123.39,41423.0,112.3843,112.4299,112.275,112.3661,41423.0
2020-11-23 12:30:00,123.38,123.62,123.36,123.6,13982.0,112.357,112.5756,112.3388,112.5573,13982.0
2020-11-23 13:00:00,123.6,123.67,123.52,123.52,59787.0,112.5573,112.6211,112.4845,112.4845,59787.0
2020-11-23 13:30:00,123.52,123.68,123.45,123.66,28040.0,112.4845,112.6302,112.4207,112.612,28040.0
2020-11-23 14:00:00,123.67,123.76,123.51,123.62,12202.0,112.6211,112.703,112.4754,112.5756,12202.0
2020-11-23 14:30:00,123.63,124.03,123.62,124.03,55934.0,112.5847,112.9489,112.5756,112.9489,55934.0
2020-11-23 15:00:00,124.02,124.26,124.02,124.06,47906.0,112.9398,113.1584,112.9398,112.9762,47906.0
2020-11-23 15:30:00,124.06,124.17,123.88,124.06,80830.0,112.9762,113.0764,112.8123,112.9762,80830.0
2020-11-24 09:30:00,125.54,125.79,125.27,125.77,227637.0,114.324,114.5517,114.0781,114.5335,227637.0
2020-11-24 10:00:00,125.79,126.18,125.75,126.15,166962.0,114.5517,114.9068,114.5153,114.8795,166962.0
2020-11-24 10:30:00,126.14,126.2,125.98,126.07,83504.0,114.8704,114.9251,114.7247,114.8067,83504.0
2020-11-24 11:00:00,126.11,126.41,126.04,126.39,95360.0,114.8431,115.1163,114.7793,115.0981,95360.0
2020-11-24 11:30:00,126.4,126.95,126.35,126.73,94155.0,115.1072,115.608,115.0617,115.4077,94155.0
2020-11-24 12:00:00,126.74,126.83,126.52,126.57,99341.0,115.4168,115.4988,115.2165,115.262,99341.0
2020-11-24 12:30:00,126.57,126.65,126.54,126.58,152626.0,115.262,115.3348,115.2347,115.2711,152626.0
2020-11-24 13:00:00,126.6,126.8,126.49,126.5,75661.0,115.2893,115.4714,115.1891,115.1983,75661.0
2020-11-24 13:30:00,126.55,126.84,126.43,126.44,93443.0,115.2438,115.5079,115.1345,115.1436,93443.0
2020-11-24 14:00:00,126.43,126.56,126.34,126.37,59630.0,115.1345,115.2529,115.0525,115.0799,59630.0
2020-11-24 14:30:00,126.34,126.61,126.24,126.58,96837.0,115.0525,115.2984,114.9615,115.2711,96837.0
2020-11-24 15:00:00,126.56,126.73,126.47,126.65,115115.0,115.2529,115.4077,115.1709,115.3348,115115.0
2020-11-24 15:30:00,126.64,126.73,126.45,126.71,221929.0,115.3257,115.4077,115.1527,115.3895,221929.0
2020-11-25 09:30:00,126.27,126.37,125.38,125.45,78673.0,114.9888,115.0799,114.1783,114.2421,78673.0
2020-11-25 10:00:00,125.5,125.77,125.35,125.63,28463.0,114.2876,114.5335,114.151,114.406,28463.0
2020-11-25 10:30:00,125.66,125.72,125.45,125.51,28576.0,114.4333,114.4879,114.2421,114.2967,28576.0
2020-11-25 11:00:00,125.5,125.65,125.47,125.64,30929.0,114.2876,114.4242,114.2603,114.4151,30929.0
2020-11-25 11:30:00,125.62,125.85,125.6,125.82,29513.0,114.3969,114.6063,114.3787,114.579,29513.0
2020-11-25 12:00:00,125.86,125.91,125.7,125.7,17019.0,114.6154,114.661,114.4697,114.4697,17019.0
2020-11-25 12:30:00,125.7,125.9,125.69,125.85,30955.0,114.4697,114.6519,114.4606,114.6063,30955.0
2020-11-25 13:00:00,125.87,125.91,125.79,125.8,15926.0,114.6245,114.661,114.5517,114.5608,15926.0
2020-11-25 13:30:00,125.81,125.95,125.78,125.9,33514.0,114.5699,114.6974,114.5426,114.6519,33514.0
2020-11-25 14:00:00,125.83,125.85,125.66,125.77,129095.0,114.5881,114.6063,114.4333,114.5335,129095.0
2020-11-25 14:30:00,125.76,125.81,125.64,125.75,59718.0,114.5244,114.5699,114.4151,114.5153,59718.0
2020-11-25 15:00:00,125.75,125.97,125.73,125.94,30507.0,114.5153,114.7156,114.497,114.6883,30507.0
2020-11-25 15:30:00,125.94,125.99,125.77,125.92,103522.0,114.6883,114.7338,114.5335,114.6701,103522.0
2020-11-27 09:30:00,126.12,126.28,125.95,126.04,70305.0,114.8522,114.9979,114.6974,114.7793,70305.0
2020-11-27 10:00:00,126.04,126.16,125.83,125.89,15032.0,114.7793,114.8886,114.5881,114.6427,15032.0
2020-11-27 10:30:00,125.91,125.94,125.76,125.89,26608.0,114.661,114.6883,114.5244,114.6427,26608.0
2020-11-27 11:00:00,125.86,125.94,125.72,125.74,17765.0,114.6154,114.6883,114.4879,114.5062,17765.0
2020-11-27 11:30:00,125.79,125.96,125.6,125.88,41847.0,114.5517,114.7065,114.3787,114.6336,41847.0
2020-11-27 12:00:00,125.86,125.89,125.51,125.54,56853.0,114.6154,114.6427,114.2967,114.324,56853.0
2020-11-27 12:30:00,125.53,125.96,125.48,125.89,62269.0,114.3149,114.7065,114.2694,114.6427,62269.0
2020-11-30 09:30:00,125.45,125.52,125.11,125.18,56086.0,114.2421,114.3058,113.9324,113.9962,56086.0
2020-11-30 10:00:00,125.26,125.28,124.72,124.76,43096.0,114.069,114.0872,113.5773,113.6137,43096.0
2020-11-30 10:30:00,124.73,124.92,124.39,124.89,76422.0,113.5864,113.7594,113.2768,113.7321,76422.0
2020-11-30 11:00:00,124.91,124.96,124.56,124.56,84133.0,113.7503,113.7958,113.4316,113.4316,84133.0
2020-11-30 11:30:00,124.55,124.66,124.39,124.49,46903.0,113.4225,113.5226,113.2768,113.3678,46903.0
2020-11-30 12:00:00,124.47,124.72,124.41,124.67,31090.0,113.3496,113.5773,113.295,113.5317,31090.0
2020-11-30 12:30:00,124.66,124.84,124.63,124.84,41980.0,113.5226,113.6866,113.4953,113.6866,41980.0
2020-11-30 13:00:00,124.82,124.82,124.65,124.73,48321.0,113.6683,113.6683,113.5135,113.5864,48321.0
2020-11-30 13:30:00,124.72,124.73,124.52,124.52,106950.0,113.5773,113.5864,113.3951,113.3951,106950.0
2020-11-30 14:00:00,124.5,124.53,124.37,124.51,31225.0,113.3769,113.4043,113.2585,113.386,31225.0
2020-11-30 14:30:00,124.51,124.71,124.28,124.69,61612.0,113.386,113.5682,113.1766,113.55,61612.0
2020-11-30 15:00:00,124.73,124.75,124.32,124.43,60204.0,113.5864,113.6046,113.213,113.3132,60204.0
2020-11-30 15:30:00,124.42,124.69,124.31,124.61,402364.0,113.3041,113.55,113.2039,113.4771,402364.0
2020-12-01 09:30:00,126.19,126.56,125.92,126.37,90075.0,114.9159,115.2529,114.6701,115.0799,90075.0
2020-12-01 10:00:00,126.41,126.92,126.29,126.82,37057.0,115.1163,115.5807,115.007,115.4897,37057.0
2020-12-01 10:30:00,126.83,126.88,126.42,126.5,21596.0,115.4988,115.5443,115.1254,115.1983,21596.0
2020-12-01 11:00:00,126.54,126.72,126.38,126.38,29460.0,115.2347,115.3986,115.089,115.089,29460.0
2020-12-01 11:30:00,126.4,126.49,125.93,125.97,65481.0,115.1072,115.1891,114.6792,114.7156,65481.0
2020-12-01 12:00:00,125.92,126.1,125.9,126.02,16670.0,114.6701,114.834,114.6519,114.7611,16670.0
2020-12-01 12:30:00,126.0,126.03,125.87,125.92,10579.0,114.7429,114.7702,114.6245,114.6701,10579.0
2020-12-01 13:00:00,125.96,125.98,125.88,125.94,40015.0,114.7065,114.7247,114.6336,114.6883,40015.0
2020-12-01 13:30:00,125.95,126.09,125.89,126.04,57065.0,114.6974,114.8249,114.6427,114.7793,57065.0
2020-12-01 14:00:00,126.03,126.19,125.99,126.11,41597.0,114.7702,114.9159,114.7338,114.8431,41597.0
2020-12-01 14:30:00,126.11,126.2,125.97,125.98,26678.0,114.8431,114.9251,114.7156,114.7247,26678.0
2020-12-01 15:00:00,125.99,126.02,125.59,125.81,53610.0,114.7338,114.7611,114.3696,114.5699,53610.0
2020-12-01 15:30:00,125.82,125.84,125.59,125.62,80836.0,114.579,114.5972,114.3696,114.3969,80836.0
2020-12-02 09:30:00,125.4,126.22,125.34,126.1,77833.0,114.1965,114.9433,114.1419,114.834,77833.0
2020-12-02 10:00:00,126.08,126.12,125.77,125.92,34219.0,114.8158,114.8522,114.5335,114.6701,34219.0
2020-12-02 10:30:00,126.01,126.13,125.95,126.13,17015.0,114.752,114.8613,114.6974,114.8613,17015.0
2020-12-02 11:00:00,126.16,126.27,126.13,126.24,31569.0,114.8886,114.9888,114.8613,114.9615,31569.0
2020-12-02 11:30:00,126.25,126.35,126.13,126.2,31296.0,114.9706,115.0617,114.8613,114.9251,31296.0
2020-12-02 12:00:00,126.2,126.21,126.05,126.18,18862.0,114.9251,114.9342,114.7885,114.9068,18862.0
2020-12-02 12:30:00,126.14,126.3,126.11,126.21,35558.0,114.8704,115.0161,114.8431,114.9342,35558.0
2020-12-02 13:00:00,126.21,126.23,126.13,126.15,17779.0,114.9342,114.9524,114.8613,114.8795,17779.0
2020-12-02 13:30:00,126.17,126.24,126.04,126.07,19419.0,114.8977,114.9615,114.7793,114.8067,19419.0
2020-12-02 14:00:00,126.01,126.31,125.97,126.29,10153.0,114.752,115.0252,114.7156,115.007,10153.0
2020-12-02 14:30:00,126.28,126.46,126.28,126.39,20075.0,114.9979,115.1618,114.9979,115.0981,20075.0
2020-12-02 15:00:00,126.42,126.48,126.3,126.37,30425.0,115.1254,115.18,115.0161,115.0799,30425.0
2020-12-02 15:30:00,126.36,126.59,126.34,126.47,42278.0,115.0708,115.2802,115.0525,115.1709,42278.0
2020-12-03 09:30:00,126.47,126.62,126.31,126.41,28681.0,115.1709,115.3075,115.0252,115.1163,28681.0
2020-12-03 10:00:00,126.46,126.71,126.36,126.7,14413.0,115.1618,115.3895,115.0708,115.3804,14413.0
2020-12-03 10:30:00,126.68,127.0,126.68,126.92,8755.0,115.3622,115.6536,115.3622,115.5807,8755.0
2020-12-03 11:00:00,126.99,127.07,126.85,127.06,19375.0,115.6445,115.7173,115.517,115.7082,19375.0
2020-12-03 11:30:00,127.04,127.06,126.85,126.85,21160.0,115.69,115.7082,115.517,115.517,21160.0
2020-12-03 12:00:00,126.84,126.95,126.75,126.9,21022.0,115.5079,115.608,115.4259,115.5625,21022.0
2020-12-03 12:30:00,126.89,126.97,126.84,126.97,22438.0,115.5534,115.6263,115.5079,115.6263,22438.0
2020-12-03 13:00:00,126.96,126.98,126.76,126.83,17898.0,115.6172,115.6354,115.435,115.4988,17898.0
2020-12-03 13:30:00,126.8,126.8,126.59,126.63,13690.0,115.4714,115.4714,115.2802,115.3166,13690.0
2020-12-03 14:00:00,126.63,126.88,126.63,126.86,21397.0,115.3166,115.5443,115.3166,115.5261,21397.0
2020-12-03 14:30:00,126.87,127.03,126.87,127.03,21703.0,115.5352,115.6809,115.5352,115.6809,21703.0
2020-12-03 15:00:00,127.0,127.27,126.95,127.23,31499.0,115.6536,115.8995,115.608,115.863,31499.0
2020-12-03 15:30:00,127.21,127.26,126.2,126.77,125064.0,115.8448,115.8904,114.9251,115.4441,125064.0
2020-12-04 09:30:00,127.15,127.69,127.15,127.47,14418.0,115.7902,116.2819,115.7902,116.0816,14418.0
2020-12-04 10:00:00,127.42,127.78,127.4,127.78,36587.0,116.0361,116.3639,116.0178,116.3639,36587.0
2020-12-04 10:30:00,127.78,128.02,127.76,127.94,15583.0,116.3639,116.5825,116.3457,116.5096,15583.0
2020-12-04 11:00:00,128.0,128.01,127.8,127.84,27158.0,116.5642,116.5733,116.3821,116.4185,27158.0
2020-12-04 11:30:00,127.85,127.94,127.76,127.89,17075.0,116.4276,116.5096,116.3457,116.4641,17075.0
2020-12-04 12:00:00,127.9,127.96,127.75,127.88,44035.0,116.4732,116.5278,116.3366,116.455,44035.0
2020-12-04 12:30:00,127.87,127.87,127.73,127.78,21346.0,116.4459,116.4459,116.3184,116.3639,21346.0
2020-12-04 13:00:00,127.76,127.81,127.72,127.75,11857.0,116.3457,116.3912,116.3093,116.3366,11857.0
2020-12-04 13:30:00,127.71,127.83,127.68,127.72,11451.0,116.3001,116.4094,116.2728,116.3093,11451.0
2020-12-04 14:00:00,127.73,127.82,127.69,127.7,23686.0,116.3184,116.4003,116.2819,116.291,23686.0
2020-12-04 14:30:00,127.74,127.93,127.69,127.92,21277.0,116.3275,116.5005,116.2819,116.4914,21277.0
2020-12-04 15:00:00,127.94,127.96,127.73,127.8,22571.0,116.5096,116.5278,116.3184,116.3821,22571.0
2020-12-04 15:30:00,127.86,128.21,127.84,128.18,69539.0,116.4367,116.7555,116.4185,116.7282,69539.0
2020-12-07 09:30:00,127.72,127.76,127.14,127.42,78168.0,116.3093,116.3457,115.7811,116.0361,78168.0
2020-12-07 10:00:00,127.42,127.52,127.21,127.52,46962.0,116.0361,116.1271,115.8448,116.1271,46962.0
2020-12-07 10:30:00,127.5,127.7,127.5,127.61,40902.0,116.1089,116.291,116.1089,116.2091,40902.0
2020-12-07 11:00:00,127.58,127.64,127.46,127.54,16942.0,116.1818,116.2364,116.0725,116.1453,16942.0
2020-12-07 11:30:00,127.54,127.68,127.39,127.58,16628.0,116.1453,116.2728,116.0087,116.1818,16628.0
2020-12-07 12:00:00,127.59,127.7,127.48,127.5,17339.0,116.1909,116.291,116.0907,116.1089,17339.0
2020-12-07 12:30:00,127.49,127.55,127.45,127.45,27025.0,116.0998,116.1544,116.0634,116.0634,27025.0
2020-12-07 13:00:00,127.42,127.45,127.2,127.36,10686.0,116.0361,116.0634,115.8357,115.9814,10686.0
2020-12-07 13:30:00,127.38,127.45,127.17,127.24,95808.0,115.9996,116.0634,115.8084,115.8721,95808.0
2020-12-07 14:00:00,127.21,127.23,127.04,127.16,58838.0,115.8448,115.863,115.69,115.7993,58838.0
2020-12-07 14:30:00,127.19,127.32,127.16,127.16,96689.0,115.8266,115.945,115.7993,115.7993,96689.0
2020-12-07 15:00:00,127.16,127.35,127.11,127.34,84547.0,115.7993,115.9723,115.7538,115.9632,84547.0
2020-12-07 15:30:00,127.33,127.51,126.99,127.44,147985.0,115.9541,116.118,115.6445,116.0543,147985.0
2020-12-08 09:30:00,126.81,127.57,126.74,127.46,35033.0,115.4806,116.1727,115.4168,116.0725,35033.0
2020-12-08 10:00:00,127.46,127.53,127.19,127.45,24762.0,116.0725,116.1362,115.8266,116.0634,24762.0
2020-12-08 10:30:00,127.49,127.65,127.47,127.65,30928.0,116.0998,116.2455,116.0816,116.2455,30928.0
2020-12-08 11:00:00,127.69,127.93,127.69,127.93,31978.0,116.2819,116.5005,116.2819,116.5005,31978.0
2020-12-08 11:30:00,127.94,128.0,127.81,127.81,17467.0,116.5096,116.5642,116.3912,116.3912,17467.0
2020-12-08 12:00:00,127.87,128.0,127.77,127.96,14560.0,116.4459,116.5642,116.3548,116.5278,14560.0
2020-12-08 12:30:00,127.94,128.15,127.94,128.03,29593.0,116.5096,116.7008,116.5096,116.5916,29593.0
2020-12-08 13:00:00,128.04,128.07,127.94,128.01,19272.0,116.6007,116.628,116.5096,116.5733,19272.0
2020-12-08 13:30:00,128.01,128.02,127.9,127.94,22717.0,116.5733,116.5825,116.4732,116.5096,22717.0
2020-12-08 14:00:00,127.92,128.2,127.89,128.12,25481.0,116.4914,116.7464,116.4641,116.6735,25481.0
2020-12-08 14:30:00,128.12,128.14,127.9,127.96,27518.0,116.6735,116.6917,116.4732,116.5278,27518.0
2020-12-08 15:00:00,127.94,128.0,127.86,127.98,54415.0,116.5096,116.5642,116.4367,116.546,54415.0
2020-12-08 15:30:00,127.99,128.1,127.88,127.97,63611.0,116.5551,116.6553,116.455,116.5369,63611.0
2020-12-09 09:30:00,128.46,128.66,128.35,128.42,86472.0,116.9831,117.1653,116.883,116.9467,86472.0
2020-12-09 10:00:00,128.45,128.52,128.11,128.33,35713.0,116.974,117.0378,116.6644,116.8648,35713.0
2020-12-09 10:30:00,128.31,128.31,127.93,127.93,8989.0,116.8465,116.8465,116.5005,116.5005,8989.0
2020-12-09 11:00:00,127.94,127.97,127.69,127.86,27308.0,116.5096,116.5369,116.2819,116.4367,27308.0
2020-12-09 11:30:00,127.85,128.09,127.74,128.09,43814.0,116.4276,116.6462,116.3275,116.6462,43814.0
2020-12-09 12:00:00,128.04,128.16,128.01,128.12,30957.0,116.6007,116.7099,116.5733,116.6735,30957.0
2020-12-09 12:30:00,128.12,128.12,127.87,128.08,24851.0,116.6735,116.6735,116.4459,116.6371,24851.0
2020-12-09 13:00:00,128.06,128.06,127.71,127.81,51029.0,116.6189,116.6189,116.3001,116.3912,51029.0
2020-12-09 13:30:00,127.75,127.76,127.35,127.39,45496.0,116.3366,116.3457,115.9723,116.0087,45496.0
2020-12-09 14:00:00,127.39,127.95,127.39,127.91,18006.0,116.0087,116.5187,116.0087,116.4823,18006.0
2020-12-09 14:30:00,127.94,127.94,127.63,127.77,14278.0,116.5096,116.5096,116.2273,116.3548,14278.0
2020-12-09 15:00:00,127.69,127.91,127.65,127.71,30110.0,116.2819,116.4823,116.2455,116.3001,30110.0
2020-12-09 15:30:00,127.68,128.28,127.68,127.95,53724.0,116.2728,116.8192,116.2728,116.5187,53724.0
2020-12-10 09:30:00,127.37,127.77,127.25,127.75,102548.0,115.9905,116.3548,115.8812,116.3366,102548.0
2020-12-10 10:00:00,127.81,127.82,127.53,127.54,19930.0,116.3912,116.4003,116.1362,116.1453,19930.0
2020-12-10 10:30:00,127.53,127.83,127.44,127.77,13385.0,116.1362,116.4094,116.0543,116.3548,13385.0
2020-12-10 11:00:00,127.74,127.84,127.63,127.8,30920.0,116.3275,116.4185,116.2273,116.3821,30920.0
2020-12-10 11:30:00,127.78,127.79,127.39,127.46,30866.0,116.3639,116.373,116.0087,116.0725,30866.0
2020-12-10 12:00:00,127.42,127.74,127.42,127.7,24326.0,116.0361,116.3275,116.0361,116.291,24326.0
2020-12-10 12:30:00,127.74,127.82,127.59,127.66,22793.0,116.3275,116.4003,116.1909,116.2546,22793.0
2020-12-10 13:00:00,127.64,127.82,127.58,127.71,32515.0,116.2364,116.4003,116.1818,116.3001,32515.0
2020-12-10 13:30:00,127.72,127.72,127.45,127.52,26938.0,116.3093,116.3093,116.0634,116.1271,26938.0
2020-12-10 14:00:00,127.51,127.51,127.22,127.29,11900.0,116.118,116.118,115.8539,115.9177,11900.0
2020-12-10 14:30:00,127.26,127.53,127.25,127.37,27337.0,115.8904,116.1362,115.8812,115.9905,27337.0
2020-12-10 15:00:00,127.42,127.78,127.42,127.67,43737.0,116.0361,116.3639,116.0361,116.2637,43737.0
2020-12-10 15:30:00,127.69,127.86,127.6,127.62,81992.0,116.2819,116.4367,116.2,116.2182,81992.0
2020-12-11 09:30:00,127.03,127.15,126.81,127.02,95072.0,115.6809,115.7902,115.4806,115.6718,95072.0
2020-12-11 10:00:00,127.1,127.26,127.02,127.05,16719.0,115.7446,115.8904,115.6718,115.6991,16719.0
2020-12-11 10:30:00,127.04,127.08,126.91,127.02,21091.0,115.69,115.7264,115.5716,115.6718,21091.0
2020-12-11 11:00:00,127.0,127.07,126.86,126.91,58816.0,115.6536,115.7173,115.5261,115.5716,58816.0
2020-12-11 11:30:00,126.9,126.93,126.65,126.78,25149.0,115.5625,115.5898,115.3348,115.4532,25149.0
2020-12-11 12:00:00,126.82,126.82,126.33,126.55,19666.0,115.4897,115.4897,115.0434,115.2438,19666.0
2020-12-11 12:30:00,126.54,126.74,126.42,126.73,10463.0,115.2347,115.4168,115.1254,115.4077,10463.0
2020-12-11 13:00:00,126.71,126.81,126.64,126.79,20064.0,115.3895,115.4806,115.3257,115.4623,20064.0
2020-12-11 13:30:00,126.84,127.15,126.84,127.15,30957.0,115.5079,115.7902,115.5079,115.7902,30957.0
2020-12-11 14:00:00,127.14,127.22,127.05,127.09,22870.0,115.7811,115.8539,115.6991,115.7355,22870.0
2020-12-11 14:30:00,127.23,127.31,127.16,127.17,19814.0,115.863,115.9359,115.7993,115.8084,19814.0
2020-12-11 15:00:00,127.14,127.36,127.07,127.25,28851.0,115.7811,115.9814,115.7173,115.8812,28851.0
2020-12-11 15:30:00,127.22,127.37,127.11,127.17,55468.0,115.8539,115.9905,115.7538,115.8084,55468.0
2020-12-14 09:30:00,127.51,127.58,127.24,127.25,37280.0,116.8438,116.9079,116.5964,116.6055,37280.0
2020-12-14 10:00:00,127.27,127.4,127.09,127.21,28338.0,116.6239,116.743,116.4589,116.5689,28338.0
2020-12-14 10:30:00,127.25,127.3,126.56,126.56,181995.0,116.6055,116.6514,115.9733,115.9733,181995.0
2020-12-14 11:00:00,126.59,126.59,126.29,126.29,18998.0,116.0008,116.0008,115.7258,115.7258,18998.0
2020-12-14 11:30:00,126.23,126.32,126.0,126.11,27414.0,115.6709,115.7533,115.4601,115.5609,27414.0
2020-12-14 12:00:00,126.15,126.25,125.97,126.09,11753.0,115.5976,115.6892,115.4326,115.5426,11753.0
2020-12-14 12:30:00,126.09,126.14,125.87,125.95,11696.0,115.5426,115.5884,115.341,115.4143,11696.0
2020-12-14 13:00:00,126.0,126.07,125.87,125.9,28898.0,115.4601,115.5242,115.341,115.3685,28898.0
2020-12-14 13:30:00,125.88,126.03,125.79,125.84,80928.0,115.3501,115.4876,115.2677,115.3135,80928.0
2020-12-14 14:00:00,125.85,125.88,125.59,125.64,26941.0,115.3227,115.3501,115.0844,115.1302,26941.0
2020-12-14 14:30:00,125.63,125.77,125.44,125.72,53821.0,115.1211,115.2493,114.9469,115.2035,53821.0
2020-12-14 15:00:00,125.72,125.72,125.52,125.52,38104.0,115.2035,115.2035,115.0203,115.0203,38104.0
2020-12-14 15:30:00,125.51,125.52,125.02,125.05,129447.0,115.0111,115.0203,114.5621,114.5896,129447.0
2020-12-15 09:30:00,125.98,126.02,125.46,125.48,25585.0,115.4418,115.4784,114.9653,114.9836,25585.0
2020-12-15 10:00:00,125.47,125.74,125.42,125.51,29683.0,114.9744,115.2219,114.9286,115.0111,29683.0
2020-12-15 10:30:00,125.51,125.74,125.34,125.73,35654.0,115.0111,115.2219,114.8553,115.2127,35654.0
2020-12-15 11:00:00,125.75,125.94,125.64,125.91,25253.0,115.231,115.4051,115.1302,115.3776,25253.0
2020-12-15 11:30:00,125.81,126.1,125.78,125.98,102202.0,115.286,115.5517,115.2585,115.4418,102202.0
2020-12-15 12:00:00,126.1,126.17,126.0,126.12,12989.0,115.5517,115.6159,115.4601,115.5701,12989.0
2020-12-15 12:30:00,126.15,126.57,126.14,126.57,10420.0,115.5976,115.9824,115.5884,115.9824,10420.0
2020-12-15 13:00:00,126.6,126.79,126.55,126.75,13183.0,116.0099,116.184,115.9641,116.1474,13183.0
2020-12-15 13:30:00,126.71,126.88,126.67,126.87,17945.0,116.1107,116.2665,116.0741,116.2573,17945.0
2020-12-15 14:00:00,126.83,126.87,126.72,126.81,26663.0,116.2207,116.2573,116.1199,116.2023,26663.0
2020-12-15 14:30:00,126.83,126.93,126.71,126.71,78638.0,116.2207,116.3123,116.1107,116.1107,78638.0
2020-12-15 15:00:00,126.72,126.87,126.51,126.52,20203.0,116.1199,116.2573,115.9274,115.9366,20203.0
2020-12-15 15:30:00,126.5,126.77,126.44,126.77,92796.0,115.9183,116.1657,115.8633,116.1657,92796.0
2020-12-16 09:30:00,126.8,126.8,126.45,126.68,69954.0,116.1932,116.1932,115.8725,116.0832,69954.0
2020-12-16 10:00:00,126.69,126.79,126.52,126.74,16019.0,116.0924,116.184,115.9366,116.1382,16019.0
2020-12-16 10:30:00,126.76,126.84,126.49,126.52,26126.0,116.1565,116.2298,115.9091,115.9366,26126.0
2020-12-16 11:00:00,126.53,126.75,126.48,126.74,38927.0,115.9458,116.1474,115.9,116.1382,38927.0
2020-12-16 11:30:00,126.74,126.75,126.54,126.55,9562.0,116.1382,116.1474,115.9549,115.9641,9562.0
2020-12-16 12:00:00,126.59,126.63,126.43,126.45,14912.0,116.0008,116.0374,115.8541,115.8725,14912.0
2020-12-16 12:30:00,126.44,126.49,126.27,126.44,24444.0,115.8633,115.9091,115.7075,115.8633,24444.0
2020-12-16 13:00:00,126.44,126.45,126.34,126.37,13418.0,115.8633,115.8725,115.7717,115.7992,13418.0
2020-12-16 13:30:00,126.4,126.4,126.29,126.33,17244.0,115.8266,115.8266,115.7258,115.7625,17244.0
2020-12-16 14:00:00,126.4,126.42,126.15,126.23,27204.0,115.8266,115.845,115.5976,115.6709,27204.0
2020-12-16 14:30:00,126.3,126.7,126.28,126.68,45460.0,115.735,116.1015,115.7167,116.0832,45460.0
2020-12-16 15:00:00,126.67,126.71,126.5,126.64,37729.0,116.0741,116.1107,115.9183,116.0466,37729.0
2020-12-16 15:30:00,126.63,126.79,126.38,126.38,231617.0,116.0374,116.184,115.8083,115.8083,231617.0
2020-12-17 09:30:00,126.93,126.98,126.59,126.63,57260.0,116.3123,116.3581,116.0008,116.0374,57260.0
2020-12-17 10:00:00,126.62,126.82,126.62,126.79,32118.0,116.0282,116.2115,116.0282,116.184,32118.0
2020-12-17 10:30:00,126.78,126.91,126.62,126.75,31153.0,116.1749,116.294,116.0282,116.1474,31153.0
2020-12-17 11:00:00,126.76,126.88,126.67,126.76,18798.0,116.1565,116.2665,116.0741,116.1565,18798.0
2020-12-17 11:30:00,126.74,126.87,126.67,126.87,61153.0,116.1382,116.2573,116.0741,116.2573,61153.0
2020-12-17 12:00:00,126.86,126.87,126.72,126.79,14748.0,116.2482,116.2573,116.1199,116.184,14748.0
2020-12-17 12:30:00,126.79,126.87,126.76,126.86,23666.0,116.184,116.2573,116.1565,116.2482,23666.0
2020-12-17 13:00:00,126.84,127.02,126.84,127.01,23404.0,116.2298,116.3948,116.2298,116.3856,23404.0
2020-12-17 13:30:00,127.01,127.06,126.93,127.06,14954.0,116.3856,116.4314,116.3123,116.4314,14954.0
2020-12-17 14:00:00,127.03,127.11,126.99,127.1,59326.0,116.4039,116.4773,116.3673,116.4681,59326.0
2020-12-17 14:30:00,127.1,127.17,127.07,127.12,18366.0,116.4681,116.5322,116.4406,116.4864,18366.0
2020-12-17 15:00:00,127.11,127.2,127.02,127.12,37643.0,116.4773,116.5597,116.3948,116.4864,37643.0
2020-12-17 15:30:00,127.11,127.16,126.98,127.1,98013.0,116.4773,116.5231,116.3581,116.4681,98013.0
2020-12-18 09:30:00,127.16,127.16,126.58,126.78,67664.0,116.5231,116.5231,115.9916,116.1749,67664.0
2020-12-18 10:00:00,126.77,126.82,126.33,126.44,37077.0,116.1657,116.2115,115.7625,115.8633,37077.0
2020-12-18 10:30:00,126.39,126.5,126.29,126.45,76367.0,115.8175,115.9183,115.7258,115.8725,76367.0
2020-12-18 11:00:00,126.46,126.51,126.02,126.27,61425.0,115.8816,115.9274,115.4784,115.7075,61425.0
2020-12-18 11:30:00,126.28,126.42,126.16,126.38,26769.0,115.7167,115.845,115.6067,115.8083,26769.0
2020-12-18 12:00:00,126.37,126.56,126.36,126.48,16582.0,115.7992,115.9733,115.79,115.9,16582.0
2020-12-18 12:30:00,126.43,126.68,126.38,126.41,95896.0,115.8541,116.0832,115.8083,115.8358,95896.0
2020-12-18 13:00:00,126.41,126.41,126.18,126.33,18124.0,115.8358,115.8358,115.625,115.7625,18124.0
2020-12-18 13:30:00,126.28,126.28,126.14,126.22,16829.0,115.7167,115.7167,115.5884,115.6617,16829.0
2020-12-18 14:00:00,126.18,126.18,126.0,126.1,13887.0,115.625,115.625,115.4601,115.5517,13887.0
2020-12-18 14:30:00,126.16,126.17,125.91,125.98,19749.0,115.6067,115.6159,115.3776,115.4418,19749.0
2020-12-18 15:00:00,126.01,126.12,125.77,125.79,36236.0,115.4693,115.5701,115.2493,115.2677,36236.0
2020-12-18 15:30:00,125.83,126.84,125.78,126.46,161295.0,115.3043,116.2298,115.2585,115.8816,161295.0
2020-12-21 09:30:00,124.78,125.52,124.69,125.0,136062.0,114.3422,115.0203,114.2597,114.5438,136062.0
2020-12-21 10:00:00,125.0,125.0,124.03,124.31,99375.0,114.5438,114.5438,113.6549,113.9115,99375.0
2020-12-21 10:30:00,124.25,124.83,124.24,124.74,15664.0,113.8565,114.388,113.8473,114.3055,15664.0
2020-12-21 11:00:00,124.67,125.07,124.67,124.93,21711.0,114.2414,114.6079,114.2414,114.4796,21711.0
2020-12-21 11:30:00,124.94,125.12,124.87,125.07,39503.0,114.4888,114.6537,114.4246,114.6079,39503.0
2020-12-21 12:00:00,125.14,125.44,125.11,125.44,22439.0,114.672,114.9469,114.6446,114.9469,22439.0
2020-12-21 12:30:00,125.54,125.75,125.41,125.7,28143.0,115.0386,115.231,114.9195,115.1852,28143.0
2020-12-21 13:00:00,125.69,125.79,125.62,125.71,22909.0,115.176,115.2677,115.1119,115.1944,22909.0
2020-12-21 13:30:00,125.74,125.97,125.74,125.88,30353.0,115.2219,115.4326,115.2219,115.3501,30353.0
2020-12-21 14:00:00,125.81,126.13,125.76,126.11,23336.0,115.286,115.5792,115.2402,115.5609,23336.0
2020-12-21 14:30:00,126.14,126.19,125.87,125.88,31941.0,115.5884,115.6342,115.341,115.3501,31941.0
2020-12-21 15:00:00,125.95,125.97,125.69,125.87,40300.0,115.4143,115.4326,115.176,115.341,40300.0
2020-12-21 15:30:00,125.85,125.92,125.42,125.83,80530.0,115.3227,115.3868,114.9286,115.3043,80530.0
2020-12-22 09:30:00,125.74,125.74,124.99,125.08,59949.0,115.2219,115.2219,114.5346,114.6171,59949.0
2020-12-22 10:00:00,125.06,125.46,124.95,125.44,33033.0,114.5987,114.9653,114.4979,114.9469,33033.0
2020-12-22 10:30:00,125.42,125.5,125.24,125.3,24898.0,114.9286,115.0019,114.7637,114.8187,24898.0
2020-12-22 11:00:00,125.31,125.52,125.3,125.38,63767.0,114.8278,115.0203,114.8187,114.892,63767.0
2020-12-22 11:30:00,125.4,125.41,125.07,125.26,28287.0,114.9103,114.9195,114.6079,114.782,28287.0
2020-12-22 12:00:00,125.23,125.32,125.2,125.23,11806.0,114.7545,114.837,114.727,114.7545,11806.0
2020-12-22 12:30:00,125.15,125.35,125.14,125.29,10576.0,114.6812,114.8645,114.672,114.8095,10576.0
2020-12-22 13:00:00,125.26,125.38,125.25,125.34,83993.0,114.782,114.892,114.7728,114.8553,83993.0
2020-12-22 13:30:00,125.34,125.46,125.3,125.39,19283.0,114.8553,114.9653,114.8187,114.9011,19283.0
2020-12-22 14:00:00,125.4,125.4,125.25,125.29,16543.0,114.9103,114.9103,114.7728,114.8095,16543.0
2020-12-22 14:30:00,125.28,125.29,125.08,125.2,10957.0,114.8003,114.8095,114.6171,114.727,10957.0
2020-12-22 15:00:00,125.22,125.22,124.91,124.92,28587.0,114.7454,114.7454,114.4613,114.4704,28587.0
2020-12-22 15:30:00,124.91,125.0,124.82,124.87,77037.0,114.4613,114.5438,114.3788,114.4246,77037.0
2020-12-23 09:30:00,125.5,126.32,125.5,126.15,38653.0,115.0019,115.7533,115.0019,115.5976,38653.0
2020-12-23 10:00:00,126.2,126.29,125.88,125.95,35451.0,115.6434,115.7258,115.3501,115.4143,35451.0
2020-12-23 10:30:00,125.96,126.15,125.92,126.14,24586.0,115.4235,115.5976,115.3868,115.5884,24586.0
2020-12-23 11:00:00,126.11,126.33,126.06,126.24,26971.0,115.5609,115.7625,115.5151,115.68,26971.0
2020-12-23 11:30:00,126.24,126.27,126.13,126.23,17003.0,115.68,115.7075,115.5792,115.6709,17003.0
2020-12-23 12:00:00,126.23,126.28,126.11,126.12,14777.0,115.6709,115.7167,115.5609,115.5701,14777.0
2020-12-23 12:30:00,126.13,126.33,126.12,126.28,13662.0,115.5792,115.7625,115.5701,115.7167,13662.0
2020-12-23 13:00:00,126.27,126.34,126.25,126.31,8744.0,115.7075,115.7717,115.6892,115.7442,8744.0
2020-12-23 13:30:00,126.32,126.36,126.28,126.28,21721.0,115.7533,115.79,115.7167,115.7167,21721.0
2020-12-23 14:00:00,126.28,126.35,126.19,126.2,16357.0,115.7167,115.7808,115.6342,115.6434,16357.0
2020-12-23 14:30:00,126.24,126.33,126.16,126.17,29683.0,115.68,115.7625,115.6067,115.6159,29683.0
2020-12-23 15:00:00,126.16,126.22,126.14,126.14,24097.0,115.6067,115.6617,115.5884,115.5884,24097.0
2020-12-23 15:30:00,126.16,126.28,125.79,125.79,147644.0,115.6067,115.7167,115.2677,115.2677,147644.0
2020-12-24 09:30:00,126.03,126.03,125.42,125.75,27101.0,115.4876,115.4876,114.9286,115.231,27101.0
2020-12-24 10:00:00,125.74,125.76,125.62,125.71,19418.0,115.2219,115.2402,115.1119,115.1944,19418.0
2020-12-24 10:30:00,125.68,125.84,125.59,125.84,21208.0,115.1669,115.3135,115.0844,115.3135,21208.0
2020-12-24 11:00:00,125.81,125.92,125.73,125.74,13656.0,115.286,115.3868,115.2127,115.2219,13656.0
2020-12-24 11:30:00,125.7,125.73,125.63,125.69,12513.0,115.1852,115.2127,115.1211,115.176,12513.0
2020-12-24 12:00:00,125.69,125.81,125.56,125.81,20668.0,115.176,115.286,115.0569,115.286,20668.0
2020-12-24 12:30:00,125.82,126.15,125.82,126.14,17748.0,115.2952,115.5976,115.2952,115.5884,17748.0
2020-12-28 09:30:00,126.88,126.98,126.66,126.92,30715.0,116.2665,116.3581,116.0649,116.3031,30715.0
2020-12-28 10:00:00,126.9,127.49,126.88,127.48,43961.0,116.2848,116.8255,116.2665,116.8163,43961.0
2020-12-28 10:30:00,127.47,127.48,127.08,127.08,25114.0,116.8071,116.8163,116.4498,116.4498,25114.0
2020-12-28 11:00:00,127.03,127.03,126.85,126.86,9807.0,116.4039,116.4039,116.239,116.2482,9807.0
2020-12-28 11:30:00,126.87,126.94,126.77,126.8,7900.0,116.2573,116.3215,116.1657,116.1932,7900.0
2020-12-28 12:00:00,126.77,126.87,126.73,126.75,11218.0,116.1657,116.2573,116.129,116.1474,11218.0
2020-12-28 12:30:00,126.77,126.85,126.72,126.72,12203.0,116.1657,116.239,116.1199,116.1199,12203.0
2020-12-28 13:00:00,126.72,126.79,126.66,126.68,10685.0,116.1199,116.184,116.0649,116.0832,10685.0
2020-12-28 13:30:00,126.68,126.77,126.67,126.77,18694.0,116.0832,116.1657,116.0741,116.1657,18694.0
2020-12-28 14:00:00,126.76,126.87,126.74,126.77,29277.0,116.1565,116.2573,116.1382,116.1657,29277.0
2020-12-28 14:30:00,126.79,126.83,126.73,126.77,17786.0,116.184,116.2207,116.129,116.1657,17786.0
2020-12-28 15:00:00,126.77,126.78,126.66,126.67,14239.0,116.1657,116.1749,116.0649,116.0741,14239.0
2020-12-28 15:30:00,126.63,126.77,126.56,126.68,62750.0,116.0374,116.1657,115.9733,116.0832,62750.0
2020-12-29 09:30:00,127.25,127.39,126.78,126.83,61787.0,116.6055,116.7338,116.1749,116.2207,61787.0
2020-12-29 10:00:00,126.95,127.07,126.7,126.73,31917.0,116.3306,116.4406,116.1015,116.129,31917.0
2020-12-29 10:30:00,126.67,126.79,126.61,126.7,15939.0,116.0741,116.184,116.0191,116.1015,15939.0
2020-12-29 11:00:00,126.68,126.75,126.51,126.75,20631.0,116.0832,116.1474,115.9274,116.1474,20631.0
2020-12-29 11:30:00,126.73,126.84,126.7,126.78,17044.0,116.129,116.2298,116.1015,116.1749,17044.0
2020-12-29 12:00:00,126.83,126.88,126.6,126.72,14357.0,116.2207,116.2665,116.0099,116.1199,14357.0
2020-12-29 12:30:00,126.7,126.7,126.3,126.44,17072.0,116.1015,116.1015,115.735,115.8633,17072.0
2020-12-29 13:00:00,126.41,126.46,126.26,126.46,14625.0,115.8358,115.8816,115.6984,115.8816,14625.0
2020-12-29 13:30:00,126.41,126.48,126.35,126.47,33493.0,115.8358,115.9,115.7808,115.8908,33493.0
2020-12-29 14:00:00,126.44,126.44,126.18,126.23,37003.0,115.8633,115.8633,115.625,115.6709,37003.0
2020-12-29 14:30:00,126.22,126.43,126.21,126.33,22091.0,115.6617,115.8541,115.6525,115.7625,22091.0
2020-12-29 15:00:00,126.33,126.65,126.28,126.65,22370.0,115.7625,116.0557,115.7167,116.0557,22370.0
2020-12-29 15:30:00,126.64,126.65,126.39,126.44,42776.0,116.0466,116.0557,115.8175,115.8633,42776.0
2020-12-30 09:30:00,126.63,127.27,126.63,127.2,20813.0,116.0374,116.6239,116.0374,116.5597,20813.0
2020-12-30 10:00:00,127.22,127.35,127.13,127.25,9128.0,116.5781,116.6972,116.4956,116.6055,9128.0
2020-12-30 10:30:00,127.24,127.4,127.22,127.29,21655.0,116.5964,116.743,116.5781,116.6422,21655.0
2020-12-30 11:00:00,127.28,127.35,127.13,127.13,12981.0,116.633,116.6972,116.4956,116.4956,12981.0
2020-12-30 11:30:00,127.12,127.13,127.0,127.04,10248.0,116.4864,116.4956,116.3765,116.4131,10248.0
2020-12-30 12:00:00,127.0,127.2,126.98,127.16,10454.0,116.3765,116.5597,116.3581,116.5231,10454.0
2020-12-30 12:30:00,127.13,127.17,127.06,127.12,13913.0,116.4956,116.5322,116.4314,116.4864,13913.0
2020-12-30 13:00:00,127.11,127.18,127.03,127.03,18716.0,116.4773,116.5414,116.4039,116.4039,18716.0
2020-12-30 13:30:00,127.0,127.08,126.97,126.98,12969.0,116.3765,116.4498,116.349,116.3581,12969.0
2020-12-30 14:00:00,126.97,127.0,126.88,126.91,13124.0,116.349,116.3765,116.2665,116.294,13124.0
2020-12-30 14:30:00,126.89,126.97,126.81,126.84,40345.0,116.2757,116.349,116.2023,116.2298,40345.0
2020-12-30 15:00:00,126.83,126.95,126.83,126.92,14683.0,116.2207,116.3306,116.2207,116.3031,14683.0
2020-12-30 15:30:00,126.94,127.18,126.92,127.0,159886.0,116.3215,116.5414,116.3031,116.3765,159886.0
2020-12-31 09:30:00,126.95,126.95,126.61,126.88,29135.0,116.3306,116.3306,116.0191,116.2665,29135.0
2020-12-31 10:00:00,126.95,127.15,126.94,127.08,19052.0,116.3306,116.5139,116.3215,116.4498,19052.0
2020-12-31 10:30:00,127.07,127.13,126.96,127.01,71705.0,116.4406,116.4956,116.3398,116.3856,71705.0
2020-12-31 11:00:00,127.02,127.16,126.99,127.05,39166.0,116.3948,116.5231,116.3673,116.4223,39166.0
2020-12-31 11:30:00,127.02,127.09,127.01,127.08,9850.0,116.3948,116.4589,116.3856,116.4498,9850.0
2020-12-31 12:00:00,127.1,127.17,127.04,127.17,12494.0,116.4681,116.5322,116.4131,116.5322,12494.0
2020-12-31 12:30:00,127.15,127.22,127.12,127.18,26303.0,116.5139,116.5781,116.4864,116.5414,26303.0
2020-12-31 13:00:00,127.19,127.23,127.13,127.14,15814.0,116.5506,116.5872,116.4956,116.5047,15814.0
2020-12-31 13:30:00,127.16,127.18,127.08,127.18,20519.0,116.5231,116.5414,116.4498,116.5414,20519.0
2020-12-31 14:00:00,127.18,127.51,127.1,127.46,17142.0,116.5414,116.8438,116.4681,116.798,17142.0
2020-12-31 14:30:00,127.48,127.67,127.47,127.57,21909.0,116.8163,116.9904,116.8071,116.8988,21909.0
2020-12-31 15:00:00,127.57,127.94,127.56,127.88,21317.0,116.8988,117.2378,116.8896,117.1828,21317.0
2020-12-31 15:30:00,127.87,128.2,127.77,128.02,53169.0,117.1737,117.4761,117.082,117.3111,53169.0
2021-01-04 09:30:00,128.4,128.44,127.66,127.83,139766.0,117.6593,117.696,116.9812,117.137,139766.0
2021-01-04 10:00:00,127.85,127.91,127.08,127.21,59171.0,117.1554,117.2103,116.4498,116.5689,59171.0
2021-01-04 10:30:00,127.18,127.18,126.22,126.41,94984.0,116.5414,116.5414,115.6617,115.8358,94984.0
2021-01-04 11:00:00,126.41,126.58,125.75,126.24,112618.0,115.8358,115.9916,115.231,115.68,112618.0
2021-01-04 11:30:00,126.22,126.22,125.54,125.67,60572.0,115.6617,115.6617,115.0386,115.1577,60572.0
2021-01-04 12:00:00,125.68,125.84,125.25,125.66,86743.0,115.1669,115.3135,114.7728,115.1485,86743.0
2021-01-04 12:30:00,125.68,125.68,125.26,125.56,47186.0,115.1669,115.1669,114.782,115.0569,47186.0
2021-01-04 13:00:00,125.58,126.28,125.54,126.15,74245.0,115.0752,115.7167,115.0386,115.5976,74245.0
2021-01-04 13:30:00,126.15,126.34,126.01,126.32,51439.0,115.5976,115.7717,115.4693,115.7533,51439.0
2021-01-04 14:00:00,126.28,126.3,125.87,126.05,51016.0,115.7167,115.735,115.341,115.5059,51016.0
2021-01-04 14:30:00,125.9,126.09,125.62,126.06,106076.0,115.3685,115.5426,115.1119,115.5151,106076.0
2021-01-04 15:00:00,126.05,126.06,125.67,125.9,119244.0,115.5059,115.5151,115.1577,115.3685,119244.0
2021-01-04 15:30:00,125.89,126.57,125.79,126.34,276606.0,115.3593,115.9824,115.2677,115.7717,276606.0
2021-01-05 09:30:00,126.23,127.14,126.23,126.73,39354.0,115.6709,116.5047,115.6709,116.129,39354.0
2021-01-05 10:00:00,126.86,127.01,126.45,126.5,61017.0,116.2482,116.3856,115.8725,115.9183,61017.0
2021-01-05 10:30:00,126.57,126.6,126.01,126.31,25228.0,115.9824,116.0099,115.4693,115.7442,25228.0
2021-01-05 11:00:00,126.28,126.67,126.16,126.66,47493.0,115.7167,116.0741,115.6067,116.0649,47493.0
2021-01-05 11:30:00,126.63,126.85,126.63,126.77,30044.0,116.0374,116.239,116.0374,116.1657,30044.0
2021-01-05 12:00:00,126.78,127.14,126.78,127.02,22322.0,116.1749,116.5047,116.1749,116.3948,22322.0
2021-01-05 12:30:00,127.02,127.31,127.01,127.3,36119.0,116.3948,116.6605,116.3856,116.6514,36119.0
2021-01-05 13:00:00,127.3,127.34,127.23,127.27,24407.0,116.6514,116.688,116.5872,116.6239,24407.0
2021-01-05 13:30:00,127.26,127.3,127.17,127.3,21031.0,116.6147,116.6514,116.5322,116.6514,21031.0
2021-01-05 14:00:00,127.34,127.81,127.33,127.78,51515.0,116.688,117.1187,116.6788,117.0912,51515.0
2021-01-05 14:30:00,127.81,127.86,127.38,127.38,32396.0,117.1187,117.1645,116.7247,116.7247,32396.0
2021-01-05 15:00:00,127.46,127.63,127.26,127.31,37670.0,116.798,116.9538,116.6147,116.6605,37670.0
2021-01-05 15:30:00,127.28,127.56,127.15,127.26,49852.0,116.633,116.8896,116.5139,116.6147,49852.0
2021-01-06 09:30:00,127.83,129.16,127.77,129.16,50077.0,117.137,118.3558,117.082,118.3558,50077.0
2021-01-06 10:00:00,129.22,129.6,129.18,129.58,58129.0,118.4108,118.759,118.3741,118.7406,58129.0
2021-01-06 10:30:00,129.6,130.31,129.6,130.21,38992.0,118.759,119.4096,118.759,119.3179,38992.0
2021-01-06 11:00:00,130.22,130.44,130.21,130.41,58504.0,119.3271,119.5287,119.3179,119.5012,58504.0
2021-01-06 11:30:00,130.36,130.38,130.1,130.22,81406.0,119.4554,119.4737,119.2171,119.3271,81406.0
2021-01-06 12:00:00,130.21,130.31,130.14,130.29,30497.0,119.3179,119.4096,119.2538,119.3912,30497.0
2021-01-06 12:30:00,130.4,130.77,130.37,130.74,54558.0,119.492,119.8311,119.4646,119.8036,54558.0
2021-01-06 13:00:00,130.75,130.87,130.66,130.72,62977.0,119.8128,119.9227,119.7303,119.7853,62977.0
2021-01-06 13:30:00,130.74,130.97,130.72,130.82,44014.0,119.8036,120.0144,119.7853,119.8769,44014.0
2021-01-06 14:00:00,130.84,130.99,130.16,130.29,36571.0,119.8952,120.0327,119.2721,119.3912,36571.0
2021-01-06 14:30:00,130.3,130.6,129.69,130.22,55382.0,119.4004,119.6753,118.8414,119.3271,55382.0
2021-01-06 15:00:00,130.16,130.44,129.76,130.27,85496.0,119.2721,119.5287,118.9056,119.3729,85496.0
2021-01-06 15:30:00,130.26,130.39,129.87,130.16,110345.0,119.3638,119.4829,119.0064,119.2721,110345.0
2021-01-07 09:30:00,131.06,131.09,130.64,131.09,60276.0,120.0968,120.1243,119.712,120.1243,60276.0
2021-01-07 10:00:00,131.1,131.55,131.01,131.54,61593.0,120.1335,120.5458,120.051,120.5367,61593.0
2021-01-07 10:30:00,131.52,131.65,131.48,131.53,16051.0,120.5184,120.6375,120.4817,120.5275,16051.0
2021-01-07 11:00:00,131.57,131.71,131.29,131.31,20308.0,120.5642,120.6925,120.3076,120.3259,20308.0
2021-01-07 11:30:00,131.29,131.39,131.11,131.19,47544.0,120.3076,120.3992,120.1427,120.216,47544.0
2021-01-07 12:00:00,131.22,131.26,131.06,131.06,24740.0,120.2435,120.2801,120.0968,120.0968,24740.0
2021-01-07 12:30:00,131.11,131.19,130.99,131.16,16345.0,120.1427,120.216,120.0327,120.1885,16345.0
2021-01-07 13:00:00,131.17,131.32,130.95,130.97,32951.0,120.1976,120.3351,119.996,120.0144,32951.0
2021-01-07 13:30:00,131.03,131.12,131.0,131.11,40131.0,120.0693,120.1518,120.0419,120.1427,40131.0
2021-01-07 14:00:00,131.12,131.2,131.07,131.13,19021.0,120.1518,120.2251,120.106,120.161,19021.0
2021-01-07 14:30:00,131.11,131.28,131.1,131.28,37610.0,120.1427,120.2984,120.1335,120.2984,37610.0
2021-01-07 15:00:00,131.27,131.35,131.07,131.17,85866.0,120.2893,120.3626,120.106,120.1976,85866.0
2021-01-07 15:30:00,131.18,131.35,131.09,131.11,126487.0,120.2068,120.3626,120.1243,120.1427,126487.0
2021-01-08 09:30:00,131.37,131.54,131.17,131.24,37148.0,120.3809,120.5367,120.1976,120.2618,37148.0
2021-01-08 10:00:00,131.27,131.32,130.79,130.79,38629.0,120.2893,120.3351,119.8494,119.8494,38629.0
2021-01-08 10:30:00,130.85,131.26,130.83,131.25,31014.0,119.9044,120.2801,119.8861,120.2709,31014.0
2021-01-08 11:00:00,131.25,131.31,130.95,131.01,28318.0,120.2709,120.3259,119.996,120.051,28318.0
2021-01-08 11:30:00,130.95,131.07,130.88,131.05,19411.0,119.996,120.106,119.9319,120.0877,19411.0
2021-01-08 12:00:00,131.09,131.12,130.89,131.12,15589.0,120.1243,120.1518,119.9411,120.1518,15589.0
2021-01-08 12:30:00,131.12,131.13,130.81,130.83,41471.0,120.1518,120.161,119.8677,119.8861,41471.0
2021-01-08 13:00:00,130.83,130.86,130.2,130.44,16756.0,119.8861,119.9136,119.3088,119.5287,16756.0
2021-01-08 13:30:00,130.43,130.45,129.99,130.17,29897.0,119.5195,119.5379,119.1163,119.2813,29897.0
2021-01-08 14:00:00,130.3,130.71,130.3,130.71,24621.0,119.4004,119.7761,119.4004,119.7761,24621.0
2021-01-08 14:30:00,130.68,130.87,130.5,130.87,20658.0,119.7486,119.9227,119.5837,119.9227,20658.0
2021-01-08 15:00:00,130.86,131.17,130.85,130.96,22305.0,119.9136,120.1976,119.9044,120.0052,22305.0
2021-01-08 15:30:00,131.05,131.31,130.96,131.17,32818.0,120.0877,120.3259,120.0052,120.1976,32818.0
2021-01-11 09:30:00,130.18,131.12,130.08,131.05,90235.0,119.2904,120.1518,119.1988,120.0877,90235.0
2021-01-11 10:00:00,131.03,131.11,130.81,131.06,29581.0,120.0693,120.1427,119.8677,120.0968,29581.0
2021-01-11 10:30:00,131.06,131.08,130.88,130.99,9804.0,120.0968,120.1152,119.9319,120.0327,9804.0
2021-01-11 11:00:00,131.08,131.28,130.82,131.25,27902.0,120.1152,120.2984,119.8769,120.2709,27902.0
2021-01-11 11:30:00,131.17,131.27,131.09,131.22,53462.0,120.1976,120.2893,120.1243,120.2435,53462.0
2021-01-11 12:00:00,131.22,131.28,131.15,131.17,44250.0,120.2435,120.2984,120.1793,120.1976,44250.0
2021-01-11 12:30:00,131.18,131.45,131.18,131.4,60937.0,120.2068,120.4542,120.2068,120.4084,60937.0
2021-01-11 13:00:00,131.43,131.47,131.24,131.29,50890.0,120.4359,120.4725,120.2618,120.3076,50890.0
2021-01-11 13:30:00,131.27,131.3,130.95,131.09,71967.0,120.2893,120.3168,119.996,120.1243,71967.0
2021-01-11 14:00:00,131.06,131.18,130.89,131.03,23437.0,120.0968,120.2068,119.9411,120.0693,23437.0
2021-01-11 14:30:00,131.02,131.36,130.99,131.34,22551.0,120.0602,120.3717,120.0327,120.3534,22551.0
2021-01-11 15:00:00,131.28,131.41,131.06,131.12,30832.0,120.2984,120.4176,120.0968,120.1518,30832.0
2021-01-11 15:30:00,131.13,131.35,131.03,131.27,73576.0,120.161,120.3626,120.0693,120.2893,73576.0
2021-01-12 09:30:00,131.41,131.61,131.03,131.6,108972.0,120.4176,120.6008,120.0693,120.5917,108972.0
2021-01-12 10:00:00,131.62,131.98,131.49,131.88,35956.0,120.61,120.9399,120.4909,120.8482,35956.0
2021-01-12 10:30:00,131.88,131.91,131.74,131.88,20773.0,120.8482,120.8757,120.72,120.8482,20773.0
2021-01-12 11:00:00,131.85,132.05,131.7,131.7,30504.0,120.8208,121.004,120.6833,120.6833,30504.0
2021-01-12 11:30:00,131.72,131.72,131.38,131.52,21547.0,120.7016,120.7016,120.3901,120.5184,21547.0
2021-01-12 12:00:00,131.55,131.56,131.11,131.41,35014.0,120.5458,120.555,120.1427,120.4176,35014.0
2021-01-12 12:30:00,131.43,131.6,131.29,131.47,23857.0,120.4359,120.5917,120.3076,120.4725,23857.0
2021-01-12 13:00:00,131.47,131.6,131.39,131.57,202256.0,120.4725,120.5917,120.3992,120.5642,202256.0
2021-01-12 13:30:00,131.58,131.78,131.52,131.74,27698.0,120.5733,120.7566,120.5184,120.72,27698.0
2021-01-12 14:00:00,131.7,131.87,131.7,131.76,47510.0,120.6833,120.8391,120.6833,120.7383,47510.0
2021-01-12 14:30:00,131.84,131.9,131.57,131.74,148950.0,120.8116,120.8666,120.5642,120.72,148950.0
2021-01-12 15:00:00,131.74,131.92,131.72,131.78,56622.0,120.72,120.8849,120.7016,120.7566,56622.0
2021-01-12 15:30:00,131.77,132.0,131.72,131.8,64595.0,120.7474,120.9582,120.7016,120.7749,64595.0
2021-01-13 09:30:00,131.81,131.98,131.47,131.62,53203.0,120.7841,120.9399,120.4725,120.61,53203.0
2021-01-13 10:00:00,131.65,131.82,131.34,131.77,20899.0,120.6375,120.7933,120.3534,120.7474,20899.0
2021-01-13 10:30:00,131.68,131.71,131.55,131.68,20516.0,120.665,120.6925,120.5458,120.665,20516.0
2021-01-13 11:00:00,131.68,131.72,131.5,131.61,18773.0,120.665,120.7016,120.5,120.6008,18773.0
2021-01-13 11:30:00,131.55,131.58,131.48,131.53,16290.0,120.5458,120.5733,120.4817,120.5275,16290.0
2021-01-13 12:00:00,131.54,131.67,131.42,131.67,17207.0,120.5367,120.6558,120.4267,120.6558,17207.0
2021-01-13 12:30:00,131.66,131.98,131.65,131.9,26541.0,120.6466,120.9399,120.6375,120.8666,26541.0
2021-01-13 13:00:00,131.89,131.92,131.78,131.9,10459.0,120.8574,120.8849,120.7566,120.8666,10459.0
2021-01-13 13:30:00,131.9,131.98,131.88,131.98,12555.0,120.8666,120.9399,120.8482,120.9399,12555.0
2021-01-13 14:00:00,131.97,132.19,131.85,132.09,32469.0,120.9307,121.1323,120.8208,121.0407,32469.0
2021-01-13 14:30:00,132.12,132.15,131.89,131.99,32205.0,121.0682,121.0957,120.8574,120.949,32205.0
2021-01-13 15:00:00,131.98,132.0,131.78,131.81,29828.0,120.9399,120.9582,120.7566,120.7841,29828.0
2021-01-13 15:30:00,131.8,131.97,131.73,131.83,88922.0,120.7749,120.9307,120.7108,120.8024,88922.0
2021-01-14 09:30:00,132.19,132.4,131.93,132.37,32728.0,121.1323,121.3247,120.8941,121.2973,32728.0
2021-01-14 10:00:00,132.39,132.55,132.31,132.5,20182.0,121.3156,121.4622,121.2423,121.4164,20182.0
2021-01-14 10:30:00,132.48,132.49,132.2,132.35,28625.0,121.3981,121.4072,121.1415,121.2789,28625.0
2021-01-14 11:00:00,132.36,132.52,132.28,132.44,24013.0,121.2881,121.4347,121.2148,121.3614,24013.0
2021-01-14 11:30:00,132.43,132.54,132.41,132.53,8778.0,121.3522,121.453,121.3339,121.4439,8778.0
2021-01-14 12:00:00,132.5,132.66,132.5,132.6,21119.0,121.4164,121.563,121.4164,121.508,21119.0
2021-01-14 12:30:00,132.64,132.74,132.56,132.71,21076.0,121.5447,121.6363,121.4714,121.6088,21076.0
2021-01-14 13:00:00,132.73,132.8,132.65,132.7,82435.0,121.6271,121.6913,121.5538,121.5996,82435.0
2021-01-14 13:30:00,132.73,132.89,132.73,132.84,24557.0,121.6271,121.7738,121.6271,121.7279,24557.0
2021-01-14 14:00:00,132.84,132.91,132.74,132.79,22065.0,121.7279,121.7921,121.6363,121.6821,22065.0
2021-01-14 14:30:00,132.79,132.83,132.54,132.61,58568.0,121.6821,121.7188,121.453,121.5172,58568.0
2021-01-14 15:00:00,132.64,132.69,132.24,132.36,47420.0,121.5447,121.5905,121.1781,121.2881,47420.0
2021-01-14 15:30:00,132.41,132.53,132.12,132.2,150832.0,121.3339,121.4439,121.0682,121.1415,150832.0
2021-01-15 09:30:00,131.15,131.2,130.86,131.1,39605.0,120.1793,120.2251,119.9136,120.1335,39605.0
2021-01-15 10:00:00,131.1,131.16,130.03,130.25,44449.0,120.1335,120.1885,119.153,119.3546,44449.0
2021-01-15 10:30:00,130.21,130.78,130.21,130.68,23677.0,119.3179,119.8403,119.3179,119.7486,23677.0
2021-01-15 11:00:00,130.53,131.0,130.48,130.99,81933.0,119.6112,120.0419,119.5654,120.0327,81933.0
2021-01-15 11:30:00,130.99,131.18,130.83,130.96,74326.0,120.0327,120.2068,119.8861,120.0052,74326.0
2021-01-15 12:00:00,130.92,131.09,130.83,131.09,17928.0,119.9685,120.1243,119.8861,120.1243,17928.0
2021-01-15 12:30:00,131.06,131.31,131.06,131.26,17302.0,120.0968,120.3259,120.0968,120.2801,17302.0
2021-01-15 13:00:00,131.26,131.4,131.13,131.3,22341.0,120.2801,120.4084,120.161,120.3168,22341.0
2021-01-15 13:30:00,131.25,131.32,131.04,131.14,15859.0,120.2709,120.3351,120.0785,120.1701,15859.0
2021-01-15 14:00:00,131.15,131.22,131.06,131.15,13056.0,120.1793,120.2435,120.0968,120.1793,13056.0
2021-01-15 14:30:00,131.16,131.4,131.16,131.24,28245.0,120.1885,120.4084,120.1885,120.2618,28245.0
2021-01-15 15:00:00,131.25,131.47,131.13,131.31,50778.0,120.2709,120.4725,120.161,120.3259,50778.0
2021-01-15 15:30:00,131.31,131.31,130.88,130.96,77905.0,120.3259,120.3259,119.9319,120.0052,77905.0
2021-01-19 09:30:00,131.84,131.84,131.36,131.56,86359.0,120.8116,120.8116,120.3717,120.555,86359.0
2021-01-19 10:00:00,131.59,131.62,131.21,131.4,19292.0,120.5825,120.61,120.2343,120.4084,19292.0
2021-01-19 10:30:00,131.5,131.86,131.44,131.73,22950.0,120.5,120.8299,120.445,120.7108,22950.0
2021-01-19 11:00:00,131.67,131.78,131.38,131.55,16482.0,120.6558,120.7566,120.3901,120.5458,16482.0
2021-01-19 11:30:00,131.61,131.65,131.41,131.54,21865.0,120.6008,120.6375,120.4176,120.5367,21865.0
2021-01-19 12:00:00,131.52,131.66,131.51,131.51,14494.0,120.5184,120.6466,120.5092,120.5092,14494.0
2021-01-19 12:30:00,131.53,131.76,131.46,131.73,40127.0,120.5275,120.7383,120.4634,120.7108,40127.0
2021-01-19 13:00:00,131.75,131.77,131.61,131.62,14656.0,120.7291,120.7474,120.6008,120.61,14656.0
2021-01-19 13:30:00,131.63,131.77,131.63,131.71,9112.0,120.6192,120.7474,120.6192,120.6925,9112.0
2021-01-19 14:00:00,131.7,131.73,131.6,131.62,30391.0,120.6833,120.7108,120.5917,120.61,30391.0
2021-01-19 14:30:00,131.64,131.64,131.49,131.54,26616.0,120.6283,120.6283,120.4909,120.5367,26616.0
2021-01-19 15:00:00,131.57,131.61,131.49,131.53,30542.0,120.5642,120.6008,120.4909,120.5275,30542.0
2021-01-19 15:30:00,131.54,131.69,131.42,131.43,69310.0,120.5367,120.6741,120.4267,120.4359,69310.0
2021-01-20 09:30:00,131.84,131.84,131.24,131.49,28165.0,120.8116,120.8116,120.2618,120.4909,28165.0
2021-01-20 10:00:00,131.54,131.89,131.54,131.62,25316.0,120.5367,120.8574,120.5367,120.61,25316.0
2021-01-20 10:30:00,131.58,131.88,131.58,131.66,67080.0,120.5733,120.8482,120.5733,120.6466,67080.0
2021-01-20 11:00:00,131.63,131.64,131.4,131.48,21213.0,120.6192,120.6283,120.4084,120.4817,21213.0
2021-01-20 11:30:00,131.48,131.66,131.41,131.58,23135.0,120.4817,120.6466,120.4176,120.5733,23135.0
2021-01-20 12:00:00,131.63,131.82,131.62,131.82,13515.0,120.6192,120.7933,120.61,120.7933,13515.0
2021-01-20 12:30:00,131.83,131.92,131.75,131.87,24347.0,120.8024,120.8849,120.7291,120.8391,24347.0
2021-01-20 13:00:00,131.87,131.96,131.87,131.94,41514.0,120.8391,120.9216,120.8391,120.9032,41514.0
2021-01-20 13:30:00,131.96,132.02,131.9,131.9,17572.0,120.9216,120.9765,120.8666,120.8666,17572.0
2021-01-20 14:00:00,131.9,131.92,131.76,131.82,19664.0,120.8666,120.8849,120.7383,120.7933,19664.0
2021-01-20 14:30:00,131.83,131.98,131.82,131.89,24942.0,120.8024,120.9399,120.7933,120.8574,24942.0
2021-01-20 15:00:00,131.87,132.0,131.76,131.97,25279.0,120.8391,120.9582,120.7383,120.9307,25279.0
2021-01-20 15:30:00,132.0,132.2,131.96,131.96,42171.0,120.9582,121.1415,120.9216,120.9216,42171.0
2021-01-21 09:30:00,131.92,132.0,131.32,131.39,42916.0,120.8849,120.9582,120.3351,120.3992,42916.0
2021-01-21 10:00:00,131.42,131.63,131.22,131.63,65828.0,120.4267,120.6192,120.2435,120.6192,65828.0
2021-01-21 10:30:00,131.62,131.65,131.46,131.46,15739.0,120.61,120.6375,120.4634,120.4634,15739.0
2021-01-21 11:00:00,131.47,131.52,131.3,131.37,16905.0,120.4725,120.5184,120.3168,120.3809,16905.0
2021-01-21 11:30:00,131.35,131.35,131.15,131.26,58548.0,120.3626,120.3626,120.1793,120.2801,58548.0
2021-01-21 12:00:00,131.26,131.28,131.08,131.16,14951.0,120.2801,120.2984,120.1152,120.1885,14951.0
2021-01-21 12:30:00,131.16,131.18,131.05,131.17,13352.0,120.1885,120.2068,120.0877,120.1976,13352.0
2021-01-21 13:00:00,131.23,131.25,131.15,131.18,16200.0,120.2526,120.2709,120.1793,120.2068,16200.0
2021-01-21 13:30:00,131.19,131.36,131.16,131.35,25769.0,120.216,120.3717,120.1885,120.3626,25769.0
2021-01-21 14:00:00,131.36,131.46,131.32,131.43,19466.0,120.3717,120.4634,120.3351,120.4359,19466.0
2021-01-21 14:30:00,131.44,131.54,131.42,131.49,20088.0,120.445,120.5367,120.4267,120.4909,20088.0
2021-01-21 15:00:00,131.47,131.53,131.38,131.41,14581.0,120.4725,120.5275,120.3901,120.4176,14581.0
2021-01-21 15:30:00,131.36,131.51,131.2,131.24,120647.0,120.3717,120.5092,120.2251,120.2618,120647.0
2021-01-22 09:30:00,130.13,130.36,130.05,130.13,56694.0,119.2446,119.4554,119.1713,119.2446,56694.0
2021-01-22 10:00:00,130.2,130.25,129.86,129.86,21900.0,119.3088,119.3546,118.9972,118.9972,21900.0
2021-01-22 10:30:00,129.85,130.06,129.77,130.06,17857.0,118.9881,119.1805,118.9147,119.1805,17857.0
2021-01-22 11:00:00,130.11,130.25,130.06,130.16,25459.0,119.2263,119.3546,119.1805,119.2721,25459.0
2021-01-22 11:30:00,130.18,130.59,130.12,130.58,26447.0,119.2904,119.6662,119.2355,119.657,26447.0
2021-01-22 12:00:00,130.58,130.67,130.42,130.57,41119.0,119.657,119.7395,119.5104,119.6478,41119.0
2021-01-22 12:30:00,130.55,130.62,130.48,130.58,32910.0,119.6295,119.6936,119.5654,119.657,32910.0
2021-01-22 13:00:00,130.6,130.6,130.41,130.54,14691.0,119.6753,119.6753,119.5012,119.6203,14691.0
2021-01-22 13:30:00,130.54,130.63,130.46,130.47,82570.0,119.6203,119.7028,119.547,119.5562,82570.0
2021-01-22 14:00:00,130.47,130.49,130.4,130.41,17168.0,119.5562,119.5745,119.492,119.5012,17168.0
2021-01-22 14:30:00,130.42,130.58,130.41,130.57,39115.0,119.5104,119.657,119.5012,119.6478,39115.0
2021-01-22 15:00:00,130.56,130.67,130.45,130.67,35729.0,119.6387,119.7395,119.5379,119.7395,35729.0
2021-01-22 15:30:00,130.64,130.69,130.3,130.32,105903.0,119.712,119.7578,119.4004,119.4187,105903.0
2021-01-25 09:30:00,129.73,129.75,129.22,129.35,94508.0,118.8781,118.8964,118.4108,118.5299,94508.0
2021-01-25 10:00:00,129.35,130.06,129.35,130.02,30836.0,118.5299,119.1805,118.5299,119.1438,30836.0
2021-01-25 10:30:00,130.01,130.19,129.32,129.35,36121.0,119.1347,119.2996,118.5024,118.5299,36121.0
2021-01-25 11:00:00,129.34,129.5,128.85,128.99,77966.0,118.5207,118.6673,118.0717,118.2,77966.0
2021-01-25 11:30:00,128.97,129.53,128.88,129.52,46179.0,118.1817,118.6948,118.0992,118.6857,46179.0
2021-01-25 12:00:00,129.53,129.56,129.26,129.34,35172.0,118.6948,118.7223,118.4474,118.5207,35172.0
2021-01-25 12:30:00,129.33,129.79,129.28,129.72,26663.0,118.5115,118.9331,118.4657,118.8689,26663.0
2021-01-25 13:00:00,129.74,130.01,129.62,129.99,21094.0,118.8873,119.1347,118.7773,119.1163,21094.0
2021-01-25 13:30:00,129.98,130.11,129.77,129.9,29425.0,119.1072,119.2263,118.9147,119.0339,29425.0
2021-01-25 14:00:00,129.91,129.98,129.77,129.89,28035.0,119.043,119.1072,118.9147,119.0247,28035.0
2021-01-25 14:30:00,129.92,130.0,129.84,129.88,36976.0,119.0522,119.1255,118.9789,119.0155,36976.0
2021-01-25 15:00:00,129.87,130.02,129.78,129.97,19698.0,119.0064,119.1438,118.9239,119.098,19698.0
2021-01-25 15:30:00,129.97,130.22,129.92,130.21,73590.0,119.098,119.3271,119.0522,119.3179,73590.0
2021-01-26 09:30:00,130.7,130.77,130.34,130.36,61801.0,119.7669,119.8311,119.4371,119.4554,61801.0
2021-01-26 10:00:00,130.4,130.52,130.1,130.33,43431.0,119.492,119.602,119.2171,119.4279,43431.0
2021-01-26 10:30:00,130.33,130.35,129.9,129.92,15420.0,119.4279,119.4462,119.0339,119.0522,15420.0
2021-01-26 11:00:00,129.94,130.11,129.86,130.09,34006.0,119.0705,119.2263,118.9972,119.208,34006.0
2021-01-26 11:30:00,130.08,130.08,129.79,129.84,16414.0,119.1988,119.1988,118.9331,118.9789,16414.0
2021-01-26 12:00:00,129.84,129.91,129.69,129.91,52402.0,118.9789,119.043,118.8414,119.043,52402.0
2021-01-26 12:30:00,129.85,129.94,129.75,129.88,11454.0,118.9881,119.0705,118.8964,119.0155,11454.0
2021-01-26 13:00:00,129.9,130.07,129.89,129.96,11226.0,119.0339,119.1896,119.0247,119.0889,11226.0
2021-01-26 13:30:00,129.97,130.06,129.97,129.99,16554.0,119.098,119.1805,119.098,119.1163,16554.0
2021-01-26 14:00:00,129.98,130.12,129.86,129.96,24818.0,119.1072,119.2355,118.9972,119.0889,24818.0
2021-01-26 14:30:00,129.97,130.06,129.91,130.06,33007.0,119.098,119.1805,119.043,119.1805,33007.0
2021-01-26 15:00:00,130.01,130.18,130.01,130.17,15162.0,119.1347,119.2904,119.1347,119.2813,15162.0
2021-01-26 15:30:00,130.19,130.19,129.7,129.71,86166.0,119.2996,119.2996,118.8506,118.8598,86166.0
2021-01-27 09:30:00,128.13,128.18,127.29,127.5,124322.0,117.4119,117.4577,116.6422,116.8346,124322.0
2021-01-27 10:00:00,127.46,128.06,127.45,128.03,32245.0,116.798,117.3478,116.7888,117.3203,32245.0
2021-01-27 10:30:00,128.03,128.21,127.72,128.19,39808.0,117.3203,117.4852,117.0362,117.4669,39808.0
2021-01-27 11:00:00,128.13,128.14,127.7,128.0,36223.0,117.4119,117.4211,117.0179,117.2928,36223.0
2021-01-27 11:30:00,127.89,128.0,127.46,127.47,33141.0,117.192,117.2928,116.798,116.8071,33141.0
2021-01-27 12:00:00,127.45,127.85,127.33,127.72,28947.0,116.7888,117.1554,116.6788,117.0362,28947.0
2021-01-27 12:30:00,127.64,127.98,127.44,127.98,18406.0,116.9629,117.2745,116.7796,117.2745,18406.0
2021-01-27 13:00:00,127.99,128.07,127.74,128.01,28892.0,117.2836,117.3569,117.0546,117.302,28892.0
2021-01-27 13:30:00,128.0,128.02,127.57,127.64,21444.0,117.2928,117.3111,116.8988,116.9629,21444.0
2021-01-27 14:00:00,127.68,127.82,127.13,127.19,48902.0,116.9996,117.1279,116.4956,116.5506,48902.0
2021-01-27 14:30:00,127.2,127.28,126.58,126.77,68956.0,116.5597,116.633,115.9916,116.1657,68956.0
2021-01-27 15:00:00,126.65,127.21,126.6,126.67,57923.0,116.0557,116.5689,116.0099,116.0741,57923.0
2021-01-27 15:30:00,126.69,126.81,126.21,126.76,189831.0,116.0924,116.2023,115.6525,116.1565,189831.0
2021-01-28 09:30:00,127.76,128.64,127.64,128.24,44621.0,117.0729,117.8793,116.9629,117.5127,44621.0
2021-01-28 10:00:00,128.3,129.12,128.14,128.77,41470.0,117.5677,118.3191,117.4211,117.9984,41470.0
2021-01-28 10:30:00,128.81,128.99,128.61,128.85,123690.0,118.035,118.2,117.8518,118.0717,123690.0
2021-01-28 11:00:00,128.91,129.33,128.86,128.94,30541.0,118.1267,118.5115,118.0809,118.1542,30541.0
2021-01-28 11:30:00,129.01,129.24,128.91,129.16,20943.0,118.2183,118.4291,118.1267,118.3558,20943.0
2021-01-28 12:00:00,129.18,129.4,129.15,129.23,36636.0,118.3741,118.5757,118.3466,118.4199,36636.0
2021-01-28 12:30:00,129.3,129.36,129.1,129.17,10877.0,118.4841,118.539,118.3008,118.3649,10877.0
2021-01-28 13:00:00,129.19,129.28,129.02,129.16,20035.0,118.3833,118.4657,118.2275,118.3558,20035.0
2021-01-28 13:30:00,129.2,129.42,129.2,129.31,13330.0,118.3924,118.594,118.3924,118.4932,13330.0
2021-01-28 14:00:00,129.34,129.36,129.01,129.13,27651.0,118.5207,118.539,118.2183,118.3283,27651.0
2021-01-28 14:30:00,129.09,129.18,128.97,129.04,24047.0,118.2916,118.3741,118.1817,118.2458,24047.0
2021-01-28 15:00:00,129.13,129.14,128.84,128.86,40606.0,118.3283,118.3374,118.0625,118.0809,40606.0
2021-01-28 15:30:00,128.88,128.94,128.27,128.27,136568.0,118.0992,118.1542,117.5402,117.5402,136568.0
2021-01-29 09:30:00,127.69,127.88,127.0,127.85,102373.0,117.0087,117.1828,116.3765,117.1554,102373.0
2021-01-29 10:00:00,127.85,128.22,127.78,128.03,19703.0,117.1554,117.4944,117.0912,117.3203,19703.0
2021-01-29 10:30:00,128.02,128.1,127.69,127.8,25226.0,117.3111,117.3844,117.0087,117.1095,25226.0
2021-01-29 11:00:00,127.77,127.78,127.09,127.09,29647.0,117.082,117.0912,116.4589,116.4589,29647.0
2021-01-29 11:30:00,127.01,127.12,126.72,126.97,16864.0,116.3856,116.4864,116.1199,116.349,16864.0
2021-01-29 12:00:00,126.91,126.98,126.18,126.33,104236.0,116.294,116.3581,115.625,115.7625,104236.0
2021-01-29 12:30:00,126.22,126.37,125.69,125.94,49554.0,115.6617,115.7992,115.176,115.4051,49554.0
2021-01-29 13:00:00,125.88,126.26,125.47,126.26,50095.0,115.3501,115.6984,114.9744,115.6984,50095.0
2021-01-29 13:30:00,126.18,126.27,125.83,125.87,36262.0,115.625,115.7075,115.3043,115.341,36262.0
2021-01-29 14:00:00,125.91,126.56,125.9,126.3,49703.0,115.3776,115.9733,115.3685,115.735,49703.0
2021-01-29 14:30:00,126.2,126.4,125.98,126.26,32761.0,115.6434,115.8266,115.4418,115.6984,32761.0
2021-01-29 15:00:00,126.22,126.87,126.22,126.66,55648.0,115.6617,116.2573,115.6617,116.0649,55648.0
2021-01-29 15:30:00,126.67,126.92,125.92,125.94,145075.0,116.0741,116.3031,115.3868,115.4051,145075.0
2021-02-01 09:30:00,127.0,127.19,126.25,126.51,56843.0,116.3765,116.5506,115.6892,115.9274,56843.0
2021-02-01 10:00:00,126.55,126.63,126.27,126.5,19414.0,115.9641,116.0374,115.7075,115.9183,19414.0
2021-02-01 10:30:00,126.37,126.66,126.19,126.24,32873.0,115.7992,116.0649,115.6342,115.68,32873.0
2021-02-01 11:00:00,126.19,126.84,126.15,126.79,23119.0,115.6342,116.2298,115.5976,116.184,23119.0
2021-02-01 11:30:00,126.76,127.11,126.68,126.88,18769.0,116.1565,116.4773,116.0832,116.2665,18769.0
2021-02-01 12:00:00,126.91,127.03,126.79,126.84,77147.0,116.294,116.4039,116.184,116.2298,77147.0
2021-02-01 12:30:00,126.9,127.03,126.81,127.03,22175.0,116.2848,116.4039,116.2023,116.4039,22175.0
2021-02-01 13:00:00,127.04,127.08,126.95,127.07,51039.0,116.4131,116.4498,116.3306,116.4406,51039.0
2021-02-01 13:30:00,127.08,127.16,126.91,127.05,56838.0,116.4498,116.5231,116.294,116.4223,56838.0
2021-02-01 14:00:00,126.99,127.4,126.99,127.37,40316.0,116.3673,116.743,116.3673,116.7155,40316.0
2021-02-01 14:30:00,127.39,127.61,127.35,127.4,31558.0,116.7338,116.9354,116.6972,116.743,31558.0
2021-02-01 15:00:00,127.42,127.47,127.18,127.24,34228.0,116.7613,116.8071,116.5414,116.5964,34228.0
2021-02-01 15:30:00,127.25,127.36,127.06,127.11,124822.0,116.6055,116.7063,116.4314,116.4773,124822.0
2021-02-02 09:30:00,128.28,128.74,128.19,128.71,39046.0,117.5494,117.9709,117.4669,117.9434,39046.0
2021-02-02 10:00:00,128.72,129.29,128.72,129.06,18308.0,117.9526,118.4749,117.9526,118.2641,18308.0
2021-02-02 10:30:00,129.06,129.26,128.91,129.24,13435.0,118.2641,118.4474,118.1267,118.4291,13435.0
2021-02-02 11:00:00,129.22,129.64,129.21,129.49,16618.0,118.4108,118.7956,118.4016,118.6582,16618.0
2021-02-02 11:30:00,129.51,129.66,129.47,129.58,27903.0,118.6765,118.8139,118.6398,118.7406,27903.0
2021-02-02 12:00:00,129.56,129.61,129.29,129.3,9441.0,118.7223,118.7681,118.4749,118.4841,9441.0
2021-02-02 12:30:00,129.33,129.48,129.29,129.48,22947.0,118.5115,118.649,118.4749,118.649,22947.0
2021-02-02 13:00:00,129.5,129.54,129.33,129.37,10342.0,118.6673,118.704,118.5115,118.5482,10342.0
2021-02-02 13:30:00,129.35,129.43,129.2,129.27,119043.0,118.5299,118.6032,118.3924,118.4566,119043.0
2021-02-02 14:00:00,129.3,129.4,129.24,129.24,21414.0,118.4841,118.5757,118.4291,118.4291,21414.0
2021-02-02 14:30:00,129.33,129.51,129.28,129.49,15156.0,118.5115,118.6765,118.4657,118.6582,15156.0
2021-02-02 15:00:00,129.47,129.48,129.27,129.36,20070.0,118.6398,118.649,118.4566,118.539,20070.0
2021-02-02 15:30:00,129.31,129.35,128.87,128.93,73138.0,118.4932,118.5299,118.09,118.145,73138.0
2021-02-03 09:30:00,128.65,129.22,128.65,129.07,54013.0,117.8884,118.4108,117.8884,118.2733,54013.0
2021-02-03 10:00:00,129.09,129.13,128.73,128.75,29771.0,118.2916,118.3283,117.9617,117.9801,29771.0
2021-02-03 10:30:00,128.72,129.09,128.62,129.03,28081.0,117.9526,118.2916,117.8609,118.2366,28081.0
2021-02-03 11:00:00,129.04,129.12,128.84,129.08,24455.0,118.2458,118.3191,118.0625,118.2825,24455.0
2021-02-03 11:30:00,129.06,129.33,129.04,129.3,16521.0,118.2641,118.5115,118.2458,118.4841,16521.0
2021-02-03 12:00:00,129.23,129.23,129.12,129.13,13570.0,118.4199,118.4199,118.3191,118.3283,13570.0
2021-02-03 12:30:00,129.15,129.29,129.07,129.25,12230.0,118.3466,118.4749,118.2733,118.4382,12230.0
2021-02-03 13:00:00,129.27,129.4,129.24,129.39,8729.0,118.4566,118.5757,118.4291,118.5665,8729.0
2021-02-03 13:30:00,129.37,129.5,129.35,129.49,13961.0,118.5482,118.6673,118.5299,118.6582,13961.0
2021-02-03 14:00:00,129.51,129.63,129.5,129.61,10345.0,118.6765,118.7865,118.6673,118.7681,10345.0
2021-02-03 14:30:00,129.59,129.68,129.53,129.58,32750.0,118.7498,118.8323,118.6948,118.7406,32750.0
2021-02-03 15:00:00,129.6,129.64,129.52,129.57,21481.0,118.759,118.7956,118.6857,118.7315,21481.0
2021-02-03 15:30:00,129.55,129.63,129.39,129.39,48047.0,118.7131,118.7865,118.5665,118.5665,48047.0
2021-02-04 09:30:00,129.65,130.5,129.55,130.5,40896.0,118.8048,119.5837,118.7131,119.5837,40896.0
2021-02-04 10:00:00,130.51,130.75,130.51,130.55,12456.0,119.5928,119.8128,119.5928,119.6295,12456.0
2021-02-04 10:30:00,130.58,130.78,130.52,130.76,20977.0,119.657,119.8403,119.602,119.8219,20977.0
2021-02-04 11:00:00,130.76,131.0,130.74,130.79,142362.0,119.8219,120.0419,119.8036,119.8494,142362.0
2021-02-04 11:30:00,130.81,130.98,130.73,130.81,479242.0,119.8677,120.0235,119.7944,119.8677,479242.0
2021-02-04 12:00:00,130.8,130.88,130.79,130.87,23918.0,119.8586,119.9319,119.8494,119.9227,23918.0
2021-02-04 12:30:00,130.91,130.95,130.81,130.84,15689.0,119.9594,119.996,119.8677,119.8952,15689.0
2021-02-04 13:00:00,130.87,130.98,130.85,130.91,16572.0,119.9227,120.0235,119.9044,119.9594,16572.0
2021-02-04 13:30:00,130.92,130.99,130.91,130.98,11772.0,119.9685,120.0327,119.9594,120.0235,11772.0
2021-02-04 14:00:00,130.97,131.04,130.94,130.95,16158.0,120.0144,120.0785,119.9869,119.996,16158.0
2021-02-04 14:30:00,130.98,131.06,130.94,130.96,11910.0,120.0235,120.0968,119.9869,120.0052,11910.0
2021-02-04 15:00:00,130.94,130.94,130.73,130.78,23164.0,119.9869,119.9869,119.7944,119.8403,23164.0
2021-02-04 15:30:00,130.77,131.21,130.72,131.12,31574.0,119.8311,120.2343,119.7853,120.1518,31574.0
2021-02-05 09:30:00,132.14,132.24,131.87,131.87,99726.0,121.0865,121.1781,120.8391,120.8391,99726.0
2021-02-05 10:00:00,131.89,131.89,131.55,131.85,18096.0,120.8574,120.8574,120.5458,120.8208,18096.0
2021-02-05 10:30:00,132.0,132.3,132.0,132.14,177842.0,120.9582,121.2331,120.9582,121.0865,177842.0
2021-02-05 11:00:00,132.15,132.17,131.87,132.0,23575.0,121.0957,121.114,120.8391,120.9582,23575.0
2021-02-05 11:30:00,132.02,132.08,131.81,131.82,14270.0,120.9765,121.0315,120.7841,120.7933,14270.0
2021-02-05 12:00:00,131.77,131.9,131.74,131.87,20838.0,120.7474,120.8666,120.72,120.8391,20838.0
2021-02-05 12:30:00,131.85,131.99,131.82,131.97,15748.0,120.8208,120.949,120.7933,120.9307,15748.0
2021-02-05 13:00:00,131.99,131.99,131.76,131.82,20231.0,120.949,120.949,120.7383,120.7933,20231.0
2021-02-05 13:30:00,131.83,131.83,131.75,131.8,24678.0,120.8024,120.8024,120.7291,120.7749,24678.0
2021-02-05 14:00:00,131.77,131.85,131.73,131.8,21325.0,120.7474,120.8208,120.7108,120.7749,21325.0
2021-02-05 14:30:00,131.84,131.88,131.69,131.74,27124.0,120.8116,120.8482,120.6741,120.72,27124.0
2021-02-05 15:00:00,131.73,131.8,131.64,131.69,24199.0,120.7108,120.7749,120.6283,120.6741,24199.0
2021-02-05 15:30:00,131.7,131.81,131.65,131.76,33475.0,120.6833,120.7841,120.6375,120.7383,33475.0
2021-02-08 09:30:00,132.26,132.71,132.26,132.69,30443.0,121.1965,121.6088,121.1965,121.5905,30443.0
2021-02-08 10:00:00,132.68,132.77,132.5,132.74,12129.0,121.5813,121.6638,121.4164,121.6363,12129.0
2021-02-08 10:30:00,132.7,132.8,132.48,132.52,23905.0,121.5996,121.6913,121.3981,121.4347,23905.0
2021-02-08 11:00:00,132.56,132.59,132.4,132.56,14192.0,121.4714,121.4989,121.3247,121.4714,14192.0
2021-02-08 11:30:00,132.59,132.62,132.44,132.54,11490.0,121.4989,121.5263,121.3614,121.453,11490.0
2021-02-08 12:00:00,132.55,132.72,132.54,132.7,13664.0,121.4622,121.618,121.453,121.5996,13664.0
2021-02-08 12:30:00,132.68,132.71,132.62,132.66,10014.0,121.5813,121.6088,121.5263,121.563,10014.0
2021-02-08 13:00:00,132.65,132.66,132.59,132.6,16894.0,121.5538,121.563,121.4989,121.508,16894.0
2021-02-08 13:30:00,132.61,132.66,132.47,132.54,32354.0,121.5172,121.563,121.3889,121.453,32354.0
2021-02-08 14:00:00,132.55,132.69,132.55,132.68,15753.0,121.4622,121.5905,121.4622,121.5813,15753.0
2021-02-08 14:30:00,132.68,132.83,132.65,132.79,30671.0,121.5813,121.7188,121.5538,121.6821,30671.0
2021-02-08 15:00:00,132.79,132.87,132.73,132.87,13513.0,121.6821,121.7554,121.6271,121.7554,13513.0
2021-02-08 15:30:00,132.87,133.14,132.81,133.14,138168.0,121.7554,122.0028,121.7004,122.0028,138168.0
2021-02-09 09:30:00,132.91,132.91,132.41,132.77,27245.0,121.7921,121.7921,121.3339,121.6638,27245.0
2021-02-09 10:00:00,132.72,132.72,132.5,132.68,26331.0,121.618,121.618,121.4164,121.5813,26331.0
2021-02-09 10:30:00,132.66,132.67,132.56,132.63,21691.0,121.563,121.5722,121.4714,121.5355,21691.0
2021-02-09 11:00:00,132.58,132.72,132.52,132.67,14710.0,121.4897,121.618,121.4347,121.5722,14710.0
2021-02-09 11:30:00,132.69,132.87,132.61,132.84,14782.0,121.5905,121.7554,121.5172,121.7279,14782.0
2021-02-09 12:00:00,132.88,133.12,132.86,133.11,20418.0,121.7646,121.9845,121.7463,121.9754,20418.0
2021-02-09 12:30:00,133.12,133.27,133.12,133.21,19112.0,121.9845,122.122,121.9845,122.067,19112.0
2021-02-09 13:00:00,133.21,133.22,133.03,133.04,25195.0,122.067,122.0762,121.902,121.9112,25195.0
2021-02-09 13:30:00,133.08,133.16,133.02,133.13,13275.0,121.9479,122.0212,121.8929,121.9937,13275.0
2021-02-09 14:00:00,133.15,133.21,133.15,133.17,24752.0,122.012,122.067,122.012,122.0303,24752.0
2021-02-09 14:30:00,133.18,133.26,133.17,133.18,17554.0,122.0395,122.1128,122.0303,122.0395,17554.0
2021-02-09 15:00:00,133.2,133.22,133.1,133.12,18498.0,122.0578,122.0762,121.9662,121.9845,18498.0
2021-02-09 15:30:00,133.13,133.28,132.99,133.05,25175.0,121.9937,122.1311,121.8654,121.9204,25175.0
2021-02-10 09:30:00,133.64,133.67,133.48,133.51,36568.0,122.461,122.4885,122.3144,122.3419,36568.0
2021-02-10 10:00:00,133.56,133.66,132.95,133.13,19650.0,122.3877,122.4793,121.8287,121.9937,19650.0
2021-02-10 10:30:00,133.09,133.21,132.53,133.19,26631.0,121.957,122.067,121.4439,122.0487,26631.0
2021-02-10 11:00:00,133.28,133.36,133.08,133.35,11368.0,122.1311,122.2044,121.9479,122.1953,11368.0
2021-02-10 11:30:00,133.17,133.26,133.02,133.25,10627.0,122.0303,122.1128,121.8929,122.1036,10627.0
2021-02-10 12:00:00,133.13,133.15,132.87,133.02,26868.0,121.9937,122.012,121.7554,121.8929,26868.0
2021-02-10 12:30:00,132.97,133.22,132.92,133.16,13141.0,121.8471,122.0762,121.8012,122.0212,13141.0
2021-02-10 13:00:00,133.13,133.27,133.1,133.26,6485.0,121.9937,122.122,121.9662,122.1128,6485.0
2021-02-10 13:30:00,133.23,133.34,133.17,133.21,38257.0,122.0853,122.1861,122.0303,122.067,38257.0
2021-02-10 14:00:00,133.21,133.32,133.14,133.25,24937.0,122.067,122.1678,122.0028,122.1036,24937.0
2021-02-10 14:30:00,133.32,133.48,133.31,133.47,19433.0,122.1678,122.3144,122.1586,122.3052,19433.0
2021-02-10 15:00:00,133.49,133.59,133.32,133.39,26552.0,122.3236,122.4152,122.1678,122.2319,26552.0
2021-02-10 15:30:00,133.37,133.42,133.06,133.26,27194.0,122.2136,122.2594,121.9295,122.1128,27194.0
2021-02-11 09:30:00,133.49,133.68,133.23,133.23,38022.0,122.3236,122.4977,122.0853,122.0853,38022.0
2021-02-11 10:00:00,133.23,133.5,133.23,133.39,12447.0,122.0853,122.3327,122.0853,122.2319,12447.0
2021-02-11 10:30:00,133.46,133.46,133.2,133.21,19876.0,122.2961,122.2961,122.0578,122.067,19876.0
2021-02-11 11:00:00,133.19,133.2,132.97,133.15,18011.0,122.0487,122.0578,121.8471,122.012,18011.0
2021-02-11 11:30:00,133.17,133.22,133.08,133.1,11764.0,122.0303,122.0762,121.9479,121.9662,11764.0
2021-02-11 12:00:00,133.06,133.09,132.39,132.47,17353.0,121.9295,121.957,121.3156,121.3889,17353.0
2021-02-11 12:30:00,132.42,132.69,132.29,132.63,20548.0,121.3431,121.5905,121.2239,121.5355,20548.0
2021-02-11 13:00:00,132.62,132.88,132.52,132.78,13265.0,121.5263,121.7646,121.4347,121.673,13265.0
2021-02-11 13:30:00,132.76,132.84,132.73,132.76,13432.0,121.6546,121.7279,121.6271,121.6546,13432.0
2021-02-11 14:00:00,132.69,132.83,132.58,132.81,18754.0,121.5905,121.7188,121.4897,121.7004,18754.0
2021-02-11 14:30:00,132.75,132.9,132.68,132.84,25613.0,121.6455,121.7829,121.5813,121.7279,25613.0
2021-02-11 15:00:00,132.89,133.1,132.89,132.98,28624.0,121.7738,121.9662,121.7738,121.8562,28624.0
2021-02-11 15:30:00,132.99,133.21,132.96,133.16,84689.0,121.8654,122.067,121.8379,122.0212,84689.0
2021-02-12 09:30:00,132.85,133.41,132.8,133.28,28378.0,121.7371,122.2503,121.6913,122.1311,28378.0
2021-02-12 10:00:00,133.28,133.44,133.25,133.42,26595.0,122.1311,122.2777,122.1036,122.2594,26595.0
2021-02-12 10:30:00,133.39,133.72,133.27,133.54,26199.0,122.2319,122.5343,122.122,122.3694,26199.0
2021-02-12 11:00:00,133.53,133.55,133.42,133.43,16855.0,122.3602,122.3785,122.2594,122.2686,16855.0
2021-02-12 11:30:00,133.46,133.58,133.44,133.55,12728.0,122.2961,122.406,122.2777,122.3785,12728.0
2021-02-12 12:00:00,133.56,133.64,133.47,133.49,37694.0,122.3877,122.461,122.3052,122.3236,37694.0
2021-02-12 12:30:00,133.46,133.46,133.39,133.39,12406.0,122.2961,122.2961,122.2319,122.2319,12406.0
2021-02-12 13:00:00,133.41,133.44,133.24,133.35,41146.0,122.2503,122.2777,122.0945,122.1953,41146.0
2021-02-12 13:30:00,133.34,133.43,133.26,133.33,12799.0,122.1861,122.2686,122.1128,122.1769,12799.0
2021-02-12 14:00:00,133.3,133.3,133.18,133.28,44892.0,122.1495,122.1495,122.0395,122.1311,44892.0
2021-02-12 14:30:00,133.3,133.33,133.2,133.32,59845.0,122.1495,122.1769,122.0578,122.1678,59845.0
2021-02-12 15:00:00,133.32,133.45,133.32,133.44,17044.0,122.1678,122.2869,122.1678,122.2777,17044.0
2021-02-12 15:30:00,133.44,133.85,133.43,133.76,170832.0,122.2777,122.6535,122.2686,122.571,170832.0
2021-02-16 09:30:00,134.44,134.46,134.08,134.19,47935.0,123.1941,123.2124,122.8642,122.965,47935.0
2021-02-16 10:00:00,134.15,134.29,133.86,134.29,11387.0,122.9284,123.0566,122.6626,123.0566,11387.0
2021-02-16 10:30:00,134.3,134.33,133.72,134.05,29851.0,123.0658,123.0933,122.5343,122.8367,29851.0
2021-02-16 11:00:00,134.05,134.17,133.95,134.03,34888.0,122.8367,122.9467,122.7451,122.8184,34888.0
2021-02-16 11:30:00,133.98,134.15,133.89,133.91,25476.0,122.7726,122.9284,122.6901,122.7084,25476.0
2021-02-16 12:00:00,133.91,134.2,133.86,134.17,24720.0,122.7084,122.9742,122.6626,122.9467,24720.0
2021-02-16 12:30:00,134.14,134.23,134.11,134.15,5690.0,122.9192,123.0017,122.8917,122.9284,5690.0
2021-02-16 13:00:00,134.16,134.18,134.08,134.14,18403.0,122.9375,122.9558,122.8642,122.9192,18403.0
2021-02-16 13:30:00,134.13,134.29,134.1,134.18,34355.0,122.91,123.0566,122.8825,122.9558,34355.0
2021-02-16 14:00:00,134.17,134.32,134.16,134.3,18136.0,122.9467,123.0841,122.9375,123.0658,18136.0
2021-02-16 14:30:00,134.32,134.34,134.15,134.26,19888.0,123.0841,123.1025,122.9284,123.0292,19888.0
2021-02-16 15:00:00,134.25,134.28,134.13,134.22,24734.0,123.02,123.0475,122.91,122.9925,24734.0
2021-02-16 15:30:00,134.2,134.31,134.01,134.06,56590.0,122.9742,123.075,122.8001,122.8459,56590.0
2021-02-17 09:30:00,133.73,134.03,133.22,133.89,65208.0,122.5435,122.8184,122.0762,122.6901,65208.0
2021-02-17 10:00:00,133.97,134.23,133.89,133.96,22125.0,122.7634,123.0017,122.6901,122.7543,22125.0
2021-02-17 10:30:00,133.96,134.21,133.89,134.12,19433.0,122.7543,122.9833,122.6901,122.9009,19433.0
2021-02-17 11:00:00,134.09,134.09,133.72,133.96,95463.0,122.8734,122.8734,122.5343,122.7543,95463.0
2021-02-17 11:30:00,133.93,134.09,133.75,134.04,34177.0,122.7268,122.8734,122.5618,122.8276,34177.0
2021-02-17 12:00:00,134.08,134.14,133.93,134.14,10392.0,122.8642,122.9192,122.7268,122.9192,10392.0
2021-02-17 12:30:00,134.14,134.19,134.06,134.11,14822.0,122.9192,122.965,122.8459,122.8917,14822.0
2021-02-17 13:00:00,134.09,134.2,134.08,134.2,14531.0,122.8734,122.9742,122.8642,122.9742,14531.0
2021-02-17 13:30:00,134.22,134.23,134.09,134.13,25330.0,122.9925,123.0017,122.8734,122.91,25330.0
2021-02-17 14:00:00,134.13,134.39,134.13,134.23,18422.0,122.91,123.1483,122.91,123.0017,18422.0
2021-02-17 14:30:00,134.22,134.5,134.21,134.49,15002.0,122.9925,123.2491,122.9833,123.2399,15002.0
2021-02-17 15:00:00,134.5,134.57,134.44,134.44,18202.0,123.2491,123.3132,123.1941,123.1941,18202.0
2021-02-17 15:30:00,134.45,134.6,134.44,134.47,52435.0,123.2033,123.3407,123.1941,123.2216,52435.0
2021-02-18 09:30:00,133.88,134.09,133.64,133.9,43577.0,122.6809,122.8734,122.461,122.6993,43577.0
2021-02-18 10:00:00,133.92,133.92,133.34,133.46,26601.0,122.7176,122.7176,122.1861,122.2961,26601.0
2021-02-18 10:30:00,133.48,133.8,133.29,133.61,21724.0,122.3144,122.6076,122.1403,122.4335,21724.0
2021-02-18 11:00:00,133.61,133.82,133.53,133.63,42192.0,122.4335,122.626,122.3602,122.4519,42192.0
2021-02-18 11:30:00,133.62,133.64,133.49,133.53,21756.0,122.4427,122.461,122.3236,122.3602,21756.0
2021-02-18 12:00:00,133.51,133.56,133.36,133.54,12451.0,122.3419,122.3877,122.2044,122.3694,12451.0
2021-02-18 12:30:00,133.53,133.67,133.49,133.57,22438.0,122.3602,122.4885,122.3236,122.3969,22438.0
2021-02-18 13:00:00,133.54,133.98,133.47,133.95,49052.0,122.3694,122.7726,122.3052,122.7451,49052.0
2021-02-18 13:30:00,133.97,134.04,133.91,133.98,8585.0,122.7634,122.8276,122.7084,122.7726,8585.0
2021-02-18 14:00:00,133.97,134.16,133.96,134.13,29068.0,122.7634,122.9375,122.7543,122.91,29068.0
2021-02-18 14:30:00,134.13,134.21,134.04,134.14,18727.0,122.91,122.9833,122.8276,122.9192,18727.0
2021-02-18 15:00:00,134.12,134.22,134.03,134.1,21408.0,122.9009,122.9925,122.8184,122.8825,21408.0
2021-02-18 15:30:00,134.1,134.21,133.85,133.95,83403.0,122.8825,122.9833,122.6535,122.7451,83403.0
2021-02-19 09:30:00,134.39,134.7,134.32,134.68,62522.0,123.1483,123.4323,123.0841,123.414,62522.0
2021-02-19 10:00:00,134.73,134.73,134.57,134.65,14559.0,123.4598,123.4598,123.3132,123.3865,14559.0
2021-02-19 10:30:00,134.66,134.73,134.56,134.64,104523.0,123.3957,123.4598,123.3041,123.3774,104523.0
2021-02-19 11:00:00,134.67,134.77,134.62,134.77,29236.0,123.4049,123.4965,123.359,123.4965,29236.0
2021-02-19 11:30:00,134.74,134.74,134.62,134.62,17972.0,123.469,123.469,123.359,123.359,17972.0
2021-02-19 12:00:00,134.62,134.65,134.39,134.51,26585.0,123.359,123.3865,123.1483,123.2582,26585.0
2021-02-19 12:30:00,134.49,134.54,134.34,134.49,13367.0,123.2399,123.2857,123.1025,123.2399,13367.0
2021-02-19 13:00:00,134.49,134.53,134.36,134.45,15391.0,123.2399,123.2766,123.1208,123.2033,15391.0
2021-02-19 13:30:00,134.46,134.64,134.37,134.64,107297.0,123.2124,123.3774,123.13,123.3774,107297.0
2021-02-19 14:00:00,134.65,134.69,134.25,134.28,38901.0,123.3865,123.4232,123.02,123.0475,38901.0
2021-02-19 14:30:00,134.28,134.48,134.28,134.47,25988.0,123.0475,123.2308,123.0475,123.2216,25988.0
2021-02-19 15:00:00,134.47,134.6,134.4,134.6,42197.0,123.2216,123.3407,123.1574,123.3407,42197.0
2021-02-19 15:30:00,134.6,134.72,134.26,134.37,59868.0,123.3407,123.4507,123.0292,123.13,59868.0
2021-02-22 09:30:00,133.9,134.47,133.9,134.44,92959.0,122.6993,123.2216,122.6993,123.1941,92959.0
2021-02-22 10:00:00,134.48,134.82,134.44,134.8,62469.0,123.2308,123.5423,123.1941,123.524,62469.0
2021-02-22 10:30:00,134.79,135.08,134.74,134.99,30176.0,123.5148,123.7806,123.469,123.6981,30176.0
2021-02-22 11:00:00,134.96,135.15,134.86,135.1,23661.0,123.6706,123.8447,123.579,123.7989,23661.0
2021-02-22 11:30:00,135.08,135.27,135.06,135.27,13694.0,123.7806,123.9547,123.7622,123.9547,13694.0
2021-02-22 12:00:00,135.25,135.43,135.18,135.39,21262.0,123.9363,124.1013,123.8722,124.0646,21262.0
2021-02-22 12:30:00,135.38,135.54,135.35,135.54,16217.0,124.0555,124.2021,124.028,124.2021,16217.0
2021-02-22 13:00:00,135.53,135.61,135.45,135.58,12168.0,124.1929,124.2662,124.1196,124.2387,12168.0
2021-02-22 13:30:00,135.66,135.68,135.58,135.59,21089.0,124.312,124.3304,124.2387,124.2479,21089.0
2021-02-22 14:00:00,135.61,135.63,135.5,135.63,16052.0,124.2662,124.2846,124.1654,124.2846,16052.0
2021-02-22 14:30:00,135.62,135.68,135.53,135.57,22262.0,124.2754,124.3304,124.1929,124.2296,22262.0
2021-02-22 15:00:00,135.57,135.57,135.25,135.27,55851.0,124.2296,124.2296,123.9363,123.9547,55851.0
2021-02-22 15:30:00,135.28,135.43,135.13,135.2,62534.0,123.9638,124.1013,123.8264,123.8905,62534.0
2021-02-23 09:30:00,135.61,135.62,134.46,134.73,282567.0,124.2662,124.2754,123.2124,123.4598,282567.0
2021-02-23 10:00:00,134.67,135.11,134.55,134.98,68185.0,123.4049,123.8081,123.2949,123.6889,68185.0
2021-02-23 10:30:00,135.02,135.37,134.87,135.18,97734.0,123.7256,124.0463,123.5881,123.8722,97734.0
2021-02-23 11:00:00,135.19,135.43,135.02,135.15,46099.0,123.8814,124.1013,123.7256,123.8447,46099.0
2021-02-23 11:30:00,135.16,135.34,135.04,135.11,17152.0,123.8539,124.0188,123.7439,123.8081,17152.0
2021-02-23 12:00:00,135.06,135.14,134.87,135.09,47580.0,123.7622,123.8355,123.5881,123.7897,47580.0
2021-02-23 12:30:00,135.09,135.22,134.84,134.84,23288.0,123.7897,123.9089,123.5606,123.5606,23288.0
2021-02-23 13:00:00,134.86,135.36,134.84,135.33,38133.0,123.579,124.0371,123.5606,124.0096,38133.0
2021-02-23 13:30:00,135.3,135.41,135.19,135.35,40441.0,123.9822,124.083,123.8814,124.028,40441.0
2021-02-23 14:00:00,135.32,135.58,135.3,135.53,57665.0,124.0005,124.2387,123.9822,124.1929,57665.0
2021-02-23 14:30:00,135.54,135.77,135.24,135.69,413137.0,124.2021,124.4128,123.9272,124.3395,413137.0
2021-02-23 15:00:00,135.7,136.14,135.68,136.08,71245.0,124.3487,124.7519,124.3304,124.6969,71245.0
2021-02-23 15:30:00,136.11,136.17,135.76,135.77,191894.0,124.7244,124.7794,124.4037,124.4128,191894.0
2021-02-24 09:30:00,135.74,136.39,135.66,136.3,138333.0,124.3854,124.981,124.312,124.8985,138333.0
2021-02-24 10:00:00,136.29,136.74,136.11,136.64,48780.0,124.8893,125.3017,124.7244,125.2101,48780.0
2021-02-24 10:30:00,136.58,137.02,136.58,136.94,49528.0,125.1551,125.5583,125.1551,125.485,49528.0
2021-02-24 11:00:00,137.01,137.32,136.95,137.18,28644.0,125.5491,125.8332,125.4941,125.7049,28644.0
2021-02-24 11:30:00,137.21,137.41,137.16,137.39,83072.0,125.7324,125.9157,125.6866,125.8973,83072.0
2021-02-24 12:00:00,137.41,137.61,137.41,137.6,49492.0,125.9157,126.0989,125.9157,126.0898,49492.0
2021-02-24 12:30:00,137.6,137.65,137.47,137.47,28195.0,126.0898,126.1356,125.9706,125.9706,28195.0
2021-02-24 13:00:00,137.48,137.84,137.44,137.84,38652.0,125.9798,126.3097,125.9431,126.3097,38652.0
2021-02-24 13:30:00,137.84,138.01,137.83,138.01,44219.0,126.3097,126.4655,126.3005,126.4655,44219.0
2021-02-24 14:00:00,138.02,138.04,137.78,137.89,45772.0,126.4746,126.493,126.2547,126.3555,45772.0
2021-02-24 14:30:00,137.92,137.96,137.62,137.72,124438.0,126.383,126.4197,126.1081,126.1997,124438.0
2021-02-24 15:00:00,137.7,137.86,137.68,137.84,104887.0,126.1814,126.328,126.1631,126.3097,104887.0
2021-02-24 15:30:00,137.83,137.92,137.73,137.75,89797.0,126.3005,126.383,126.2089,126.2272,89797.0
2021-02-25 09:30:00,137.7,137.92,137.62,137.79,97561.0,126.1814,126.383,126.1081,126.2639,97561.0
2021-02-25 10:00:00,137.68,137.68,137.24,137.37,40156.0,126.1631,126.1631,125.7599,125.879,40156.0
2021-02-25 10:30:00,137.39,137.39,136.8,137.1,59894.0,125.8973,125.8973,125.3567,125.6316,59894.0
2021-02-25 11:00:00,137.08,137.28,136.97,137.04,36297.0,125.6133,125.7965,125.5125,125.5766,36297.0
2021-02-25 11:30:00,137.02,137.04,136.32,136.41,42295.0,125.5583,125.5766,124.9168,124.9993,42295.0
2021-02-25 12:00:00,136.47,136.59,136.14,136.14,41176.0,125.0543,125.1643,124.7519,124.7519,41176.0
2021-02-25 12:30:00,136.1,136.11,135.26,135.35,33264.0,124.7152,124.7244,123.9455,124.028,33264.0
2021-02-25 13:00:00,135.26,135.82,134.98,135.73,56441.0,123.9455,124.4587,123.6889,124.3762,56441.0
2021-02-25 13:30:00,135.75,135.92,135.49,135.67,62756.0,124.3945,124.5503,124.1563,124.3212,62756.0
2021-02-25 14:00:00,135.65,136.47,135.57,136.41,51506.0,124.3029,125.0543,124.2296,124.9993,51506.0
2021-02-25 14:30:00,136.39,136.39,135.76,135.79,31259.0,124.981,124.981,124.4037,124.4312,31259.0
2021-02-25 15:00:00,135.79,135.93,135.11,135.11,58959.0,124.4312,124.5595,123.8081,123.8081,58959.0
2021-02-25 15:30:00,135.1,135.58,134.68,135.22,166337.0,123.7989,124.2387,123.414,123.9089,166337.0
2021-02-26 09:30:00,135.46,135.46,134.47,134.47,87408.0,124.1288,124.1288,123.2216,123.2216,87408.0
2021-02-26 10:00:00,134.49,134.49,132.98,132.98,73438.0,123.2399,123.2399,121.8562,121.8562,73438.0
2021-02-26 10:30:00,133.17,134.36,133.17,134.02,57628.0,122.0303,123.1208,122.0303,122.8092,57628.0
2021-02-26 11:00:00,134.16,134.58,133.96,134.0,62533.0,122.9375,123.3224,122.7543,122.7909,62533.0
2021-02-26 11:30:00,134.02,134.75,134.02,134.32,74166.0,122.8092,123.4782,122.8092,123.0841,74166.0
2021-02-26 12:00:00,134.35,135.12,134.35,134.87,125417.0,123.1116,123.8172,123.1116,123.5881,125417.0
2021-02-26 12:30:00,134.92,135.04,134.51,134.54,51445.0,123.6339,123.7439,123.2582,123.2857,51445.0
2021-02-26 13:00:00,134.54,134.81,134.27,134.73,137793.0,123.2857,123.5331,123.0383,123.4598,137793.0
2021-02-26 13:30:00,134.7,134.7,133.97,134.07,36450.0,123.4323,123.4323,122.7634,122.855,36450.0
2021-02-26 14:00:00,134.07,134.27,133.63,133.81,41115.0,122.855,123.0383,122.4519,122.6168,41115.0
2021-02-26 14:30:00,133.79,134.26,133.79,134.16,24051.0,122.5985,123.0292,122.5985,122.9375,24051.0
2021-02-26 15:00:00,134.19,134.61,134.11,134.11,50812.0,122.965,123.3499,122.8917,122.8917,50812.0
2021-02-26 15:30:00,134.12,134.76,133.39,133.39,141274.0,122.9009,123.4873,122.2319,122.2319,141274.0
2021-03-01 09:30:00,135.31,136.13,135.3,136.04,225038.0,123.9913,124.7427,123.9822,124.6603,225038.0
2021-03-01 10:00:00,136.09,136.63,135.9,136.44,56292.0,124.7061,125.2009,124.532,125.0268,56292.0
2021-03-01 10:30:00,136.48,136.75,136.45,136.73,43583.0,125.0635,125.3109,125.036,125.2925,43583.0
2021-03-01 11:00:00,136.71,136.78,136.4,136.54,59939.0,125.2742,125.3384,124.9901,125.1184,59939.0
2021-03-01 11:30:00,136.58,136.68,136.52,136.57,56262.0,125.1551,125.2467,125.1001,125.1459,56262.0
2021-03-01 12:00:00,136.62,136.74,136.58,136.65,23593.0,125.1917,125.3017,125.1551,125.2192,23593.0
2021-03-01 12:30:00,136.68,136.75,136.47,136.49,30341.0,125.2467,125.3109,125.0543,125.0726,30341.0
2021-03-01 13:00:00,136.49,136.53,136.28,136.52,74473.0,125.0726,125.1093,124.8802,125.1001,74473.0
2021-03-01 13:30:00,136.58,136.82,136.57,136.77,55018.0,125.1551,125.375,125.1459,125.3292,55018.0
2021-03-01 14:00:00,136.79,137.08,136.76,136.93,62029.0,125.3475,125.6133,125.32,125.4758,62029.0
2021-03-01 14:30:00,136.98,137.12,136.93,136.94,45140.0,125.5216,125.6499,125.4758,125.485,45140.0
2021-03-01 15:00:00,136.97,136.98,136.67,136.74,86546.0,125.5125,125.5216,125.2376,125.3017,86546.0
2021-03-01 15:30:00,136.75,136.8,136.16,136.31,111021.0,125.3109,125.3567,124.7702,124.9077,111021.0
2021-03-02 09:30:00,136.36,136.69,136.13,136.52,137967.0,124.9535,125.2559,124.7427,125.1001,137967.0
2021-03-02 10:00:00,136.49,136.56,136.02,136.03,95330.0,125.0726,125.1368,124.6419,124.6511,95330.0
2021-03-02 10:30:00,135.99,136.34,135.92,136.29,137185.0,124.6144,124.9352,124.5503,124.8893,137185.0
2021-03-02 11:00:00,136.25,136.29,135.9,136.24,87246.0,124.8527,124.8893,124.532,124.8435,87246.0
2021-03-02 11:30:00,136.21,136.21,135.76,136.01,39779.0,124.816,124.816,124.4037,124.6328,39779.0
2021-03-02 12:00:00,135.98,136.41,135.96,136.31,58556.0,124.6053,124.9993,124.587,124.9077,58556.0
2021-03-02 12:30:00,136.32,136.54,136.29,136.42,33051.0,124.9168,125.1184,124.8893,125.0085,33051.0
2021-03-02 13:00:00,136.46,136.71,136.45,136.62,29021.0,125.0451,125.2742,125.036,125.1917,29021.0
2021-03-02 13:30:00,136.61,136.82,136.61,136.69,215932.0,125.1826,125.375,125.1826,125.2559,215932.0
2021-03-02 14:00:00,136.72,136.77,136.39,136.44,87023.0,125.2834,125.3292,124.981,125.0268,87023.0
2021-03-02 14:30:00,136.46,136.83,136.42,136.7,391224.0,125.0451,125.3842,125.0085,125.265,391224.0
2021-03-02 15:00:00,136.74,136.83,136.37,136.37,48169.0,125.3017,125.3842,124.9627,124.9627,48169.0
2021-03-02 15:30:00,136.35,136.51,135.95,136.01,106971.0,124.9443,125.0909,124.5778,124.6328,106971.0
2021-03-03 09:30:00,135.94,136.64,135.9,136.16,215624.0,124.5686,125.2101,124.532,124.7702,215624.0
2021-03-03 10:00:00,136.1,136.46,135.96,136.28,188328.0,124.7152,125.0451,124.587,124.8802,188328.0
2021-03-03 10:30:00,136.24,136.66,136.04,136.49,124280.0,124.8435,125.2284,124.6603,125.0726,124280.0
2021-03-03 11:00:00,136.49,136.87,136.36,136.85,52132.0,125.0726,125.4208,124.9535,125.4025,52132.0
2021-03-03 11:30:00,136.84,136.93,136.72,136.77,46866.0,125.3933,125.4758,125.2834,125.3292,46866.0
2021-03-03 12:00:00,136.76,136.83,136.66,136.75,29686.0,125.32,125.3842,125.2284,125.3109,29686.0
2021-03-03 12:30:00,136.72,137.1,136.67,136.92,27696.0,125.2834,125.6316,125.2376,125.4666,27696.0
2021-03-03 13:00:00,136.91,137.3,136.89,137.23,53330.0,125.4575,125.8149,125.4392,125.7507,53330.0
2021-03-03 13:30:00,137.22,137.26,136.8,136.91,62684.0,125.7416,125.7782,125.3567,125.4575,62684.0
2021-03-03 14:00:00,136.9,136.96,136.54,136.68,69701.0,125.4483,125.5033,125.1184,125.2467,69701.0
2021-03-03 14:30:00,136.69,136.94,136.35,136.89,245980.0,125.2559,125.485,124.9443,125.4392,245980.0
2021-03-03 15:00:00,136.9,136.97,136.43,136.53,105726.0,125.4483,125.5125,125.0176,125.1093,105726.0
2021-03-03 15:30:00,136.52,136.71,135.88,135.92,215080.0,125.1001,125.2742,124.5136,124.5503,215080.0
2021-03-04 09:30:00,135.95,136.65,135.84,136.17,189828.0,124.5778,125.2192,124.477,124.7794,189828.0
2021-03-04 10:00:00,136.02,136.26,135.4,135.93,139944.0,124.6419,124.8619,124.0738,124.5595,139944.0
2021-03-04 10:30:00,135.94,136.03,135.54,135.79,125375.0,124.5686,124.6511,124.2021,124.4312,125375.0
2021-03-04 11:00:00,135.91,136.19,135.76,136.01,147259.0,124.5411,124.7977,124.4037,124.6328,147259.0
2021-03-04 11:30:00,136.03,136.42,135.96,136.35,76299.0,124.6511,125.0085,124.587,124.9443,76299.0
2021-03-04 12:00:00,136.43,136.73,135.64,135.87,124012.0,125.0176,125.2925,124.2937,124.5045,124012.0
2021-03-04 12:30:00,135.86,135.9,134.49,134.63,165153.0,124.4953,124.532,123.2399,123.3682,165153.0
2021-03-04 13:00:00,134.63,134.92,133.92,134.35,113785.0,123.3682,123.6339,122.7176,123.1116,113785.0
2021-03-04 13:30:00,134.39,134.47,132.79,132.81,131936.0,123.1483,123.2216,121.6821,121.7004,131936.0
2021-03-04 14:00:00,132.81,134.3,132.81,134.19,149927.0,121.7004,123.0658,121.7004,122.965,149927.0
2021-03-04 14:30:00,134.18,134.69,133.61,134.61,221206.0,122.9558,123.4232,122.4335,123.3499,221206.0
2021-03-04 15:00:00,134.65,134.65,133.67,134.15,107775.0,123.3865,123.3865,122.4885,122.9284,107775.0
2021-03-04 15:30:00,134.14,134.7,134.1,134.56,139907.0,122.9192,123.4323,122.8825,123.3041,139907.0
2021-03-05 09:30:00,136.14,136.14,134.91,135.36,233573.0,124.7519,124.7519,123.6248,124.0371,233573.0
2021-03-05 10:00:00,135.36,136.0,135.08,135.08,202926.0,124.0371,124.6236,123.7806,123.7806,202926.0
2021-03-05 10:30:00,135.09,135.32,134.72,134.89,99429.0,123.7897,124.0005,123.4507,123.6065,99429.0
2021-03-05 11:00:00,134.88,134.88,134.03,134.13,85956.0,123.5973,123.5973,122.8184,122.91,85956.0
2021-03-05 11:30:00,134.18,135.01,134.18,134.97,71692.0,122.9558,123.7164,122.9558,123.6798,71692.0
2021-03-05 12:00:00,134.95,135.67,134.87,135.65,139455.0,123.6614,124.3212,123.5881,124.3029,139455.0
2021-03-05 12:30:00,135.6,135.91,135.49,135.62,91139.0,124.2571,124.5411,124.1563,124.2754,91139.0
2021-03-05 13:00:00,135.85,136.29,135.48,136.23,43147.0,124.4862,124.8893,124.1471,124.8344,43147.0
2021-03-05 13:30:00,136.3,136.71,136.13,136.5,48703.0,124.8985,125.2742,124.7427,125.0818,48703.0
2021-03-05 14:00:00,136.67,136.8,136.22,136.79,48436.0,125.2376,125.3567,124.8252,125.3475,48436.0
2021-03-05 14:30:00,136.8,137.13,136.78,137.03,54055.0,125.3567,125.6591,125.3384,125.5674,54055.0
2021-03-05 15:00:00,137.1,137.37,137.01,137.24,98195.0,125.6316,125.879,125.5491,125.7599,98195.0
2021-03-05 15:30:00,137.23,137.87,137.14,137.4,213018.0,125.7507,126.3372,125.6682,125.9065,213018.0
2021-03-08 09:30:00,138.26,138.8,137.84,138.22,163886.0,126.6946,127.1894,126.3097,126.6579,163886.0
2021-03-08 10:00:00,138.34,139.12,138.15,139.04,162604.0,126.7679,127.4826,126.5938,127.4093,162604.0
2021-03-08 10:30:00,139.03,139.47,138.95,139.33,131757.0,127.4001,127.8033,127.3268,127.6751,131757.0
2021-03-08 11:00:00,139.34,139.76,139.25,139.76,71162.0,127.6842,128.0691,127.6017,128.0691,71162.0
2021-03-08 11:30:00,139.75,139.75,139.33,139.4,59745.0,128.0599,128.0599,127.6751,127.7392,59745.0
2021-03-08 12:00:00,139.38,140.17,139.37,140.14,257022.0,127.7209,128.4448,127.7117,128.4173,257022.0
2021-03-08 12:30:00,140.15,140.4,140.13,140.32,49372.0,128.4265,128.6555,128.4081,128.5822,49372.0
2021-03-08 13:00:00,140.35,140.51,140.3,140.39,52788.0,128.6097,128.7563,128.5639,128.6464,52788.0
2021-03-08 13:30:00,140.4,140.4,139.44,139.5,52210.0,128.6555,128.6555,127.7758,127.8308,52210.0
2021-03-08 14:00:00,139.45,140.08,139.45,140.04,98893.0,127.785,128.3623,127.785,128.3257,98893.0
2021-03-08 14:30:00,140.04,140.1,139.47,139.75,46624.0,128.3257,128.3806,127.8033,128.0599,46624.0
2021-03-08 15:00:00,139.76,139.76,139.22,139.44,85576.0,128.0691,128.0691,127.5743,127.7758,85576.0
2021-03-08 15:30:00,139.42,139.81,138.94,139.0,209089.0,127.7575,128.1149,127.3177,127.3727,209089.0
2021-03-09 09:30:00,139.13,139.45,138.6,139.07,194655.0,127.4918,127.785,127.0061,127.4368,194655.0
2021-03-09 10:00:00,139.12,139.42,138.98,139.38,104989.0,127.4826,127.7575,127.3543,127.7209,104989.0
2021-03-09 10:30:00,139.37,139.96,139.33,139.95,48425.0,127.7117,128.2524,127.6751,128.2432,48425.0
2021-03-09 11:00:00,139.92,140.18,139.75,139.75,70992.0,128.2157,128.4539,128.0599,128.0599,70992.0
2021-03-09 11:30:00,139.76,139.99,139.66,139.99,53651.0,128.0691,128.2798,127.9774,128.2798,53651.0
2021-03-09 12:00:00,139.99,140.09,139.88,140.06,48464.0,128.2798,128.3715,128.179,128.344,48464.0
2021-03-09 12:30:00,140.08,140.12,139.77,139.8,21121.0,128.3623,128.399,128.0782,128.1057,21121.0
2021-03-09 13:00:00,139.82,139.96,139.59,139.67,82080.0,128.1241,128.2524,127.9133,127.9866,82080.0
2021-03-09 13:30:00,139.68,139.83,139.64,139.76,147145.0,127.9958,128.1332,127.9591,128.0691,147145.0
2021-03-09 14:00:00,139.77,139.86,139.61,139.63,61280.0,128.0782,128.1607,127.9316,127.95,61280.0
2021-03-09 14:30:00,139.66,139.88,139.51,139.52,66518.0,127.9774,128.179,127.84,127.8492,66518.0
2021-03-09 15:00:00,139.52,139.63,139.39,139.39,134419.0,127.8492,127.95,127.73,127.73,134419.0
2021-03-09 15:30:00,139.37,139.37,138.62,138.64,119110.0,127.7117,127.7117,127.0244,127.0428,119110.0
2021-03-10 09:30:00,139.17,139.87,139.13,139.79,214589.0,127.5284,128.1699,127.4918,128.0966,214589.0
2021-03-10 10:00:00,139.9,139.98,139.48,139.48,453172.0,128.1974,128.2707,127.8125,127.8125,453172.0
2021-03-10 10:30:00,139.48,139.95,139.46,139.92,255121.0,127.8125,128.2432,127.7942,128.2157,255121.0
2021-03-10 11:00:00,139.94,140.21,139.9,140.04,118504.0,128.234,128.4814,128.1974,128.3257,118504.0
2021-03-10 11:30:00,140.06,140.25,139.92,140.14,49651.0,128.344,128.5181,128.2157,128.4173,49651.0
2021-03-10 12:00:00,140.15,140.2,140.07,140.11,68941.0,128.4265,128.4723,128.3531,128.3898,68941.0
2021-03-10 12:30:00,140.12,140.3,139.99,140.28,425624.0,128.399,128.5639,128.2798,128.5456,425624.0
2021-03-10 13:00:00,140.29,140.59,140.03,140.56,137770.0,128.5547,128.8297,128.3165,128.8022,137770.0
2021-03-10 13:30:00,140.56,140.71,140.41,140.68,115636.0,128.8022,128.9396,128.6647,128.9121,115636.0
2021-03-10 14:00:00,140.62,140.91,140.59,140.85,112779.0,128.8571,129.1229,128.8297,129.0679,112779.0
2021-03-10 14:30:00,140.86,140.95,140.7,140.8,83572.0,129.0771,129.1595,128.9304,129.0221,83572.0
2021-03-10 15:00:00,140.78,140.83,140.55,140.62,40266.0,129.0038,129.0496,128.793,128.8571,40266.0
2021-03-10 15:30:00,140.6,140.67,140.43,140.47,83214.0,128.8388,128.903,128.683,128.7197,83214.0
2021-03-11 09:30:00,140.58,141.02,140.19,140.95,209496.0,128.8205,129.2237,128.4631,129.1595,209496.0
2021-03-11 10:00:00,140.95,140.95,140.64,140.94,59709.0,129.1595,129.1595,128.8755,129.1504,59709.0
2021-03-11 10:30:00,140.97,141.3,140.88,141.2,46612.0,129.1779,129.4803,129.0954,129.3886,46612.0
2021-03-11 11:00:00,141.18,141.62,141.18,141.44,49774.0,129.3703,129.7735,129.3703,129.6085,49774.0
2021-03-11 11:30:00,141.45,141.55,141.33,141.34,43022.0,129.6177,129.7093,129.5078,129.5169,43022.0
2021-03-11 12:00:00,141.38,141.5,141.31,141.35,32584.0,129.5536,129.6635,129.4894,129.5261,32584.0
2021-03-11 12:30:00,141.37,141.47,141.2,141.27,31789.0,129.5444,129.636,129.3886,129.4528,31789.0
2021-03-11 13:00:00,141.35,141.44,141.12,141.14,27346.0,129.5261,129.6085,129.3153,129.3336,27346.0
2021-03-11 13:30:00,141.16,141.22,141.07,141.08,259065.0,129.352,129.407,129.2695,129.2787,259065.0
2021-03-11 14:00:00,141.11,141.3,141.1,141.23,41185.0,129.3062,129.4803,129.297,129.4161,41185.0
2021-03-11 14:30:00,141.22,141.23,140.83,140.84,71317.0,129.407,129.4161,129.0496,129.0587,71317.0
2021-03-11 15:00:00,140.83,140.9,140.63,140.67,68534.0,129.0496,129.1137,128.8663,128.903,68534.0
2021-03-11 15:30:00,140.62,140.7,140.49,140.63,97757.0,128.8571,128.9304,128.738,128.8663,97757.0
2021-03-12 09:30:00,141.15,141.53,140.98,141.49,173473.0,129.3428,129.691,129.187,129.6544,173473.0
2021-03-12 10:00:00,141.51,141.63,141.36,141.41,92119.0,129.6727,129.7827,129.5352,129.5811,92119.0
2021-03-12 10:30:00,141.32,141.69,141.29,141.59,129091.0,129.4986,129.8376,129.4711,129.746,129091.0
2021-03-12 11:00:00,141.58,141.63,141.36,141.48,55925.0,129.7368,129.7827,129.5352,129.6452,55925.0
2021-03-12 11:30:00,141.5,141.55,141.37,141.42,93463.0,129.6635,129.7093,129.5444,129.5902,93463.0
2021-03-12 12:00:00,141.42,141.46,141.31,141.43,393334.0,129.5902,129.6269,129.4894,129.5994,393334.0
2021-03-12 12:30:00,141.44,141.51,141.36,141.39,447171.0,129.6085,129.6727,129.5352,129.5627,447171.0
2021-03-12 13:00:00,141.4,141.56,141.33,141.52,296290.0,129.5719,129.7185,129.5078,129.6819,296290.0
2021-03-12 13:30:00,141.54,141.55,141.41,141.44,121699.0,129.7002,129.7093,129.5811,129.6085,121699.0
2021-03-12 14:00:00,141.44,141.64,141.44,141.61,138949.0,129.6085,129.7918,129.6085,129.7643,138949.0
2021-03-12 14:30:00,141.61,141.71,141.56,141.67,343826.0,129.7643,129.856,129.7185,129.8193,343826.0
2021-03-12 15:00:00,141.67,141.71,141.47,141.66,657257.0,129.8193,129.856,129.636,129.8101,657257.0
2021-03-12 15:30:00,141.67,141.92,141.65,141.88,525605.0,129.8193,130.0484,129.801,130.0117,525605.0
2021-03-15 09:30:00,142.13,142.3,141.51,141.61,99108.0,130.2408,130.3966,129.6727,129.7643,99108.0
2021-03-15 10:00:00,141.53,141.74,141.25,141.68,44253.0,129.691,129.8835,129.4344,129.8285,44253.0
2021-03-15 10:30:00,141.69,141.73,141.45,141.56,45033.0,129.8376,129.8743,129.6177,129.7185,45033.0
2021-03-15 11:00:00,141.55,141.68,141.36,141.38,91092.0,129.7093,129.8285,129.5352,129.5536,91092.0
2021-03-15 11:30:00,141.36,141.36,141.03,141.26,159209.0,129.5352,129.5352,129.2328,129.4436,159209.0
2021-03-15 12:00:00,141.24,141.52,141.24,141.5,293288.0,129.4253,129.6819,129.4253,129.6635,293288.0
2021-03-15 12:30:00,141.52,141.76,141.46,141.75,89381.0,129.6819,129.9018,129.6269,129.8926,89381.0
2021-03-15 13:00:00,141.79,141.82,141.71,141.78,246252.0,129.9293,129.9568,129.856,129.9201,246252.0
2021-03-15 13:30:00,141.77,141.96,141.75,141.95,53861.0,129.9109,130.0851,129.8926,130.0759,53861.0
2021-03-15 14:00:00,141.96,142.1,141.95,142.1,34012.0,130.0851,130.2133,130.0759,130.2133,34012.0
2021-03-15 14:30:00,142.1,142.13,141.89,141.99,165933.0,130.2133,130.2408,130.0209,130.1125,165933.0
2021-03-15 15:00:00,141.98,142.02,141.77,141.85,218611.0,130.1034,130.14,129.9109,129.9843,218611.0
2021-03-15 15:30:00,141.87,142.52,141.75,142.43,107738.0,130.0026,130.5982,129.8926,130.5157,107738.0
2021-03-16 09:30:00,142.0,142.12,141.69,141.76,63985.0,130.1217,130.2317,129.8376,129.9018,63985.0
2021-03-16 10:00:00,141.7,141.78,141.44,141.56,73124.0,129.8468,129.9201,129.6085,129.7185,73124.0
2021-03-16 10:30:00,141.55,141.65,141.25,141.27,42896.0,129.7093,129.801,129.4344,129.4528,42896.0
2021-03-16 11:00:00,141.24,141.42,141.12,141.33,84628.0,129.4253,129.5902,129.3153,129.5078,84628.0
2021-03-16 11:30:00,141.31,141.45,141.23,141.45,53486.0,129.4894,129.6177,129.4161,129.6177,53486.0
2021-03-16 12:00:00,141.43,141.51,141.35,141.42,20595.0,129.5994,129.6727,129.5261,129.5902,20595.0
2021-03-16 12:30:00,141.38,141.58,141.38,141.55,38345.0,129.5536,129.7368,129.5536,129.7093,38345.0
2021-03-16 13:00:00,141.58,141.72,141.47,141.56,62479.0,129.7368,129.8651,129.636,129.7185,62479.0
2021-03-16 13:30:00,141.5,141.53,141.36,141.44,43979.0,129.6635,129.691,129.5352,129.6085,43979.0
2021-03-16 14:00:00,141.4,141.58,141.29,141.36,41861.0,129.5719,129.7368,129.4711,129.5352,41861.0
2021-03-16 14:30:00,141.34,141.61,141.32,141.54,47883.0,129.5169,129.7643,129.4986,129.7002,47883.0
2021-03-16 15:00:00,141.53,141.66,141.38,141.51,55365.0,129.691,129.8101,129.5536,129.6727,55365.0
2021-03-16 15:30:00,141.53,141.7,141.41,141.42,78684.0,129.691,129.8468,129.5811,129.5902,78684.0
2021-03-17 09:30:00,141.64,141.87,141.39,141.4,122307.0,129.7918,130.0026,129.5627,129.5719,122307.0
2021-03-17 10:00:00,141.39,141.41,141.07,141.27,46946.0,129.5627,129.5811,129.2695,129.4528,46946.0
2021-03-17 10:30:00,141.33,141.35,140.87,140.99,49978.0,129.5078,129.5261,129.0862,129.1962,49978.0
2021-03-17 11:00:00,140.94,141.35,140.94,141.34,32578.0,129.1504,129.5261,129.1504,129.5169,32578.0
2021-03-17 11:30:00,141.34,141.64,141.34,141.62,16249.0,129.5169,129.7918,129.5169,129.7735,16249.0
2021-03-17 12:00:00,141.63,141.87,141.63,141.63,99626.0,129.7827,130.0026,129.7827,129.7827,99626.0
2021-03-17 12:30:00,141.64,141.64,141.47,141.54,30792.0,129.7918,129.7918,129.636,129.7002,30792.0
2021-03-17 13:00:00,141.57,141.59,141.42,141.49,23490.0,129.7277,129.746,129.5902,129.6544,23490.0
2021-03-17 13:30:00,141.48,141.56,141.39,141.43,94286.0,129.6452,129.7185,129.5627,129.5994,94286.0
2021-03-17 14:00:00,141.46,142.16,141.46,141.64,70045.0,129.6269,130.2683,129.6269,129.7918,70045.0
2021-03-17 14:30:00,141.59,142.13,141.59,141.95,64117.0,129.746,130.2408,129.746,130.0759,64117.0
2021-03-17 15:00:00,141.97,142.04,141.74,141.8,87112.0,130.0942,130.1584,129.8835,129.9384,87112.0
2021-03-17 15:30:00,141.84,142.15,141.8,142.13,83520.0,129.9751,130.2592,129.9384,130.2408,83520.0
2021-03-18 09:30:00,142.03,142.48,141.93,142.35,81512.0,130.1492,130.5616,130.0576,130.4424,81512.0
2021-03-18 10:00:00,142.35,142.57,142.2,142.54,54965.0,130.4424,130.644,130.305,130.6165,54965.0
2021-03-18 10:30:00,142.48,142.64,142.36,142.42,39376.0,130.5616,130.7082,130.4516,130.5066,39376.0
2021-03-18 11:00:00,142.45,142.82,142.45,142.77,24135.0,130.5341,130.8731,130.5341,130.8273,24135.0
2021-03-18 11:30:00,142.79,143.02,142.78,143.02,205089.0,130.8456,131.0564,130.8365,131.0564,205089.0
2021-03-18 12:00:00,143.05,143.11,142.94,142.95,33102.0,131.0839,131.1389,130.9831,130.9922,33102.0
2021-03-18 12:30:00,142.98,142.98,142.41,142.51,39161.0,131.0197,131.0197,130.4974,130.589,39161.0
2021-03-18 13:00:00,142.51,142.78,142.51,142.7,33567.0,130.589,130.8365,130.589,130.7631,33567.0
2021-03-18 13:30:00,142.7,142.91,142.65,142.83,54416.0,130.7631,130.9556,130.7173,130.8823,54416.0
2021-03-18 14:00:00,142.83,142.83,142.15,142.18,68530.0,130.8823,130.8823,130.2592,130.2866,68530.0
2021-03-18 14:30:00,142.18,142.27,141.63,142.09,97581.0,130.2866,130.3691,129.7827,130.2042,97581.0
2021-03-18 15:00:00,142.09,142.11,141.48,141.7,55529.0,130.2042,130.2225,129.6452,129.8468,55529.0
2021-03-18 15:30:00,141.74,141.8,141.05,141.29,120600.0,129.8835,129.9384,129.2512,129.4711,120600.0
2021-03-19 09:30:00,141.21,141.21,139.72,140.22,166580.0,129.3978,129.3978,128.0324,128.4906,166580.0
2021-03-19 10:00:00,140.28,140.54,140.02,140.37,70138.0,128.5456,128.7838,128.3073,128.6281,70138.0
2021-03-19 10:30:00,140.4,140.7,139.97,140.65,81525.0,128.6555,128.9304,128.2615,128.8846,81525.0
2021-03-19 11:00:00,140.7,140.74,140.38,140.44,44618.0,128.9304,128.9671,128.6372,128.6922,44618.0
2021-03-19 11:30:00,140.46,141.19,140.43,141.12,37387.0,128.7105,129.3795,128.683,129.3153,37387.0
2021-03-19 12:00:00,141.14,141.25,140.99,141.18,28495.0,129.3336,129.4344,129.1962,129.3703,28495.0
2021-03-19 12:30:00,141.19,141.3,141.05,141.21,22433.0,129.3795,129.4803,129.2512,129.3978,22433.0
2021-03-19 13:00:00,141.22,141.23,141.06,141.16,43496.0,129.407,129.4161,129.2603,129.352,43496.0
2021-03-19 13:30:00,141.16,141.33,141.08,141.28,67826.0,129.352,129.5078,129.2787,129.4619,67826.0
2021-03-19 14:00:00,141.3,141.37,141.0,141.09,26303.0,129.4803,129.5444,129.2054,129.2878,26303.0
2021-03-19 14:30:00,141.14,141.4,141.12,141.37,77723.0,129.3336,129.5719,129.3153,129.5444,77723.0
2021-03-19 15:00:00,141.37,141.39,141.09,141.18,45206.0,129.5444,129.5627,129.2878,129.3703,45206.0
2021-03-19 15:30:00,141.17,141.36,140.55,140.58,155010.0,129.3611,129.5352,128.793,128.8205,155010.0
2021-03-22 09:30:00,140.39,140.62,139.93,140.45,167758.0,128.6464,128.8571,128.2249,128.7014,167758.0
2021-03-22 10:00:00,140.47,140.54,140.21,140.22,30428.0,128.7197,128.7838,128.4814,128.4906,30428.0
2021-03-22 10:30:00,140.33,140.65,140.29,140.44,37047.0,128.5914,128.8846,128.5547,128.6922,37047.0
2021-03-22 11:00:00,140.4,140.48,140.22,140.29,26284.0,128.6555,128.7289,128.4906,128.5547,26284.0
2021-03-22 11:30:00,140.31,140.6,140.3,140.55,52033.0,128.5731,128.8388,128.5639,128.793,52033.0
2021-03-22 12:00:00,140.54,140.59,140.29,140.39,33059.0,128.7838,128.8297,128.5547,128.6464,33059.0
2021-03-22 12:30:00,140.4,140.47,140.33,140.43,17791.0,128.6555,128.7197,128.5914,128.683,17791.0
2021-03-22 13:00:00,140.46,140.63,140.36,140.61,24077.0,128.7105,128.8663,128.6189,128.848,24077.0
2021-03-22 13:30:00,140.63,140.65,140.55,140.59,20736.0,128.8663,128.8846,128.793,128.8297,20736.0
2021-03-22 14:00:00,140.6,140.74,140.6,140.68,21437.0,128.8388,128.9671,128.8388,128.9121,21437.0
2021-03-22 14:30:00,140.71,140.93,140.71,140.86,27250.0,128.9396,129.1412,128.9396,129.0771,27250.0
2021-03-22 15:00:00,140.87,140.95,140.74,140.74,46563.0,129.0862,129.1595,128.9671,128.9671,46563.0
2021-03-22 15:30:00,140.74,140.75,140.52,140.58,44047.0,128.9671,128.9763,128.7655,128.8205,44047.0
2021-03-23 09:30:00,139.9,140.34,139.68,140.34,70560.0,128.1974,128.6006,127.9958,128.6006,70560.0
2021-03-23 10:00:00,140.33,140.38,140.05,140.09,40733.0,128.5914,128.6372,128.3348,128.3715,40733.0
2021-03-23 10:30:00,140.07,140.08,139.52,139.59,33659.0,128.3531,128.3623,127.8492,127.9133,33659.0
2021-03-23 11:00:00,139.65,140.02,139.59,140.02,47790.0,127.9683,128.3073,127.9133,128.3073,47790.0
2021-03-23 11:30:00,139.97,140.04,139.82,140.0,29238.0,128.2615,128.3257,128.1241,128.289,29238.0
2021-03-23 12:00:00,140.04,140.13,139.87,139.98,50439.0,128.3257,128.4081,128.1699,128.2707,50439.0
2021-03-23 12:30:00,139.98,140.14,139.94,140.1,283507.0,128.2707,128.4173,128.234,128.3806,283507.0
2021-03-23 13:00:00,140.12,140.16,140.0,140.11,49884.0,128.399,128.4356,128.289,128.3898,49884.0
2021-03-23 13:30:00,140.11,140.12,139.6,139.66,28507.0,128.3898,128.399,127.9225,127.9774,28507.0
2021-03-23 14:00:00,139.67,139.7,139.48,139.56,41150.0,127.9866,128.0141,127.8125,127.8858,41150.0
2021-03-23 14:30:00,139.54,139.55,139.06,139.06,35938.0,127.8675,127.8766,127.4276,127.4276,35938.0
2021-03-23 15:00:00,139.08,139.28,138.56,138.69,42838.0,127.446,127.6292,126.9695,127.0886,42838.0
2021-03-23 15:30:00,138.63,138.88,138.44,138.8,79343.0,127.0336,127.2627,126.8595,127.1894,79343.0
2021-03-24 09:30:00,139.35,140.36,139.35,139.86,189129.0,127.6934,128.6189,127.6934,128.1607,189129.0
2021-03-24 10:00:00,139.86,140.31,139.85,140.05,61584.0,128.1607,128.5731,128.1516,128.3348,61584.0
2021-03-24 10:30:00,140.07,140.57,140.0,140.55,239793.0,128.3531,128.8113,128.289,128.793,239793.0
2021-03-24 11:00:00,140.57,140.59,140.15,140.17,39707.0,128.8113,128.8297,128.4265,128.4448,39707.0
2021-03-24 11:30:00,140.19,140.33,140.13,140.22,26096.0,128.4631,128.5914,128.4081,128.4906,26096.0
2021-03-24 12:00:00,140.22,140.59,140.22,140.53,41771.0,128.4906,128.8297,128.4906,128.7747,41771.0
2021-03-24 12:30:00,140.59,140.65,140.34,140.41,38063.0,128.8297,128.8846,128.6006,128.6647,38063.0
2021-03-24 13:00:00,140.41,140.41,139.89,140.1,70982.0,128.6647,128.6647,128.1882,128.3806,70982.0
2021-03-24 13:30:00,140.1,140.27,139.85,140.22,36025.0,128.3806,128.5364,128.1516,128.4906,36025.0
2021-03-24 14:00:00,140.22,140.26,139.97,139.98,41006.0,128.4906,128.5273,128.2615,128.2707,41006.0
2021-03-24 14:30:00,139.88,139.94,139.61,139.71,45526.0,128.179,128.234,127.9316,128.0233,45526.0
2021-03-24 15:00:00,139.65,139.85,139.53,139.55,54891.0,127.9683,128.1516,127.8583,127.8766,54891.0
2021-03-24 15:30:00,139.57,139.58,138.95,138.95,119535.0,127.895,127.9041,127.3268,127.3268,119535.0
2021-03-25 09:30:00,137.93,137.93,137.17,137.52,152452.0,127.0127,127.0127,126.3128,126.6351,152452.0
2021-03-25 10:00:00,137.52,137.99,137.45,137.86,57161.0,126.6351,127.0679,126.5707,126.9482,57161.0
2021-03-25 10:30:00,137.87,137.91,137.3,137.58,56467.0,126.9574,126.9943,126.4325,126.6904,56467.0
2021-03-25 11:00:00,137.6,138.14,137.27,138.14,54055.0,126.7088,127.206,126.4049,127.206,54055.0
2021-03-25 11:30:00,138.12,138.76,138.12,138.75,50329.0,127.1876,127.777,127.1876,127.7678,50329.0
2021-03-25 12:00:00,138.74,138.94,138.55,138.82,107116.0,127.7586,127.9427,127.5836,127.8322,107116.0
2021-03-25 12:30:00,138.82,139.25,138.82,139.16,25469.0,127.8322,128.2282,127.8322,128.1453,25469.0
2021-03-25 13:00:00,139.16,139.31,139.02,139.05,46600.0,128.1453,128.2834,128.0164,128.044,46600.0
2021-03-25 13:30:00,139.07,139.38,138.9,138.97,54636.0,128.0624,128.3479,127.9059,127.9704,54636.0
2021-03-25 14:00:00,138.98,139.2,138.83,138.83,76123.0,127.9796,128.1821,127.8414,127.8414,76123.0
2021-03-25 14:30:00,138.85,139.47,138.85,139.42,79881.0,127.8599,128.4308,127.8599,128.3847,79881.0
2021-03-25 15:00:00,139.41,139.77,139.33,139.68,67318.0,128.3755,128.707,128.3019,128.6242,67318.0
2021-03-25 15:30:00,139.74,140.19,139.71,139.91,262104.0,128.6794,129.0938,128.6518,128.836,262104.0
2021-03-26 09:30:00,140.77,140.83,140.43,140.7,101061.0,129.6279,129.6831,129.3148,129.5634,101061.0
2021-03-26 10:00:00,140.74,141.1,140.69,141.07,56865.0,129.6003,129.9318,129.5542,129.9041,56865.0
2021-03-26 10:30:00,141.07,141.12,140.69,140.71,44589.0,129.9041,129.9502,129.5542,129.5726,44589.0
2021-03-26 11:00:00,140.73,140.83,140.51,140.64,55826.0,129.591,129.6831,129.3885,129.5082,55826.0
2021-03-26 11:30:00,140.68,140.87,140.64,140.75,69725.0,129.545,129.72,129.5082,129.6095,69725.0
2021-03-26 12:00:00,140.73,140.93,140.7,140.93,39169.0,129.591,129.7752,129.5634,129.7752,39169.0
2021-03-26 12:30:00,140.97,141.21,140.94,141.08,45137.0,129.8121,130.0331,129.7844,129.9133,45137.0
2021-03-26 13:00:00,141.08,141.26,140.97,140.97,25222.0,129.9133,130.0791,129.8121,129.8121,25222.0
2021-03-26 13:30:00,140.96,141.01,140.6,140.87,44125.0,129.8028,129.8489,129.4713,129.72,44125.0
2021-03-26 14:00:00,140.87,140.89,140.36,140.86,46609.0,129.72,129.7384,129.2503,129.7108,46609.0
2021-03-26 14:30:00,140.85,141.12,140.46,141.08,47540.0,129.7015,129.9502,129.3424,129.9133,47540.0
2021-03-26 15:00:00,141.13,141.25,140.95,141.16,49169.0,129.9594,130.0699,129.7936,129.987,49169.0
2021-03-26 15:30:00,141.2,142.37,141.2,142.25,73808.0,130.0238,131.1012,130.0238,130.9907,73808.0
2021-03-29 09:30:00,141.36,141.97,141.35,141.8,172124.0,130.1712,130.7329,130.162,130.5764,172124.0
2021-03-29 10:00:00,141.75,142.02,141.27,141.28,71143.0,130.5303,130.7789,130.0883,130.0975,71143.0
2021-03-29 10:30:00,141.27,141.35,140.89,141.0,38386.0,130.0883,130.162,129.7384,129.8397,38386.0
2021-03-29 11:00:00,140.96,141.31,140.94,141.3,38524.0,129.8028,130.1251,129.7844,130.1159,38524.0
2021-03-29 11:30:00,141.28,141.72,141.26,141.68,50708.0,130.0975,130.5027,130.0791,130.4659,50708.0
2021-03-29 12:00:00,141.66,141.69,141.22,141.58,44148.0,130.4474,130.4751,130.0423,130.3738,44148.0
2021-03-29 12:30:00,141.57,141.98,141.52,141.93,36718.0,130.3646,130.7421,130.3185,130.6961,36718.0
2021-03-29 13:00:00,141.93,142.15,141.74,141.81,76972.0,130.6961,130.8987,130.5211,130.5856,76972.0
2021-03-29 13:30:00,141.79,142.12,141.75,141.8,78280.0,130.5671,130.871,130.5303,130.5764,78280.0
2021-03-29 14:00:00,141.8,142.04,141.69,141.96,62970.0,130.5764,130.7974,130.4751,130.7237,62970.0
2021-03-29 14:30:00,141.94,142.15,141.74,141.98,56892.0,130.7053,130.8987,130.5211,130.7421,56892.0
2021-03-29 15:00:00,142.0,142.44,142.0,142.39,67453.0,130.7605,131.1657,130.7605,131.1197,67453.0
2021-03-29 15:30:00,142.4,142.4,141.71,141.88,140964.0,131.1289,131.1289,130.4935,130.65,140964.0
2021-03-30 09:30:00,141.86,142.01,141.5,141.8,116842.0,130.6316,130.7697,130.3001,130.5764,116842.0
2021-03-30 10:00:00,141.81,141.96,141.56,141.96,71054.0,130.5856,130.7237,130.3554,130.7237,71054.0
2021-03-30 10:30:00,142.05,142.16,141.83,141.84,40721.0,130.8066,130.9079,130.604,130.6132,40721.0
2021-03-30 11:00:00,141.86,142.08,141.82,141.87,51042.0,130.6316,130.8342,130.5948,130.6408,51042.0
2021-03-30 11:30:00,141.87,141.93,141.64,141.65,34152.0,130.6408,130.6961,130.429,130.4382,34152.0
2021-03-30 12:00:00,141.68,141.75,141.51,141.63,11430.0,130.4659,130.5303,130.3093,130.4198,11430.0
2021-03-30 12:30:00,141.62,141.76,141.6,141.76,33086.0,130.4106,130.5395,130.3922,130.5395,33086.0
2021-03-30 13:00:00,141.69,141.75,141.58,141.67,24282.0,130.4751,130.5303,130.3738,130.4566,24282.0
2021-03-30 13:30:00,141.65,141.79,141.57,141.74,29719.0,130.4382,130.5671,130.3646,130.5211,29719.0
2021-03-30 14:00:00,141.68,141.89,141.6,141.86,67756.0,130.4659,130.6592,130.3922,130.6316,67756.0
2021-03-30 14:30:00,141.86,142.11,141.7,142.11,55507.0,130.6316,130.8618,130.4843,130.8618,55507.0
2021-03-30 15:00:00,142.05,142.2,141.93,142.09,46782.0,130.8066,130.9447,130.6961,130.8434,46782.0
2021-03-30 15:30:00,142.11,142.13,141.51,141.96,130339.0,130.8618,130.8802,130.3093,130.7237,130339.0
2021-03-31 09:30:00,141.75,142.02,141.5,141.51,149513.0,130.5303,130.7789,130.3001,130.3093,149513.0
2021-03-31 10:00:00,141.51,141.61,141.22,141.26,60929.0,130.3093,130.4014,130.0423,130.0791,60929.0
2021-03-31 10:30:00,141.29,141.52,141.22,141.48,38296.0,130.1067,130.3185,130.0423,130.2817,38296.0
2021-03-31 11:00:00,141.52,141.59,141.4,141.4,25927.0,130.3185,130.383,130.208,130.208,25927.0
2021-03-31 11:30:00,141.36,141.57,141.31,141.47,27535.0,130.1712,130.3646,130.1251,130.2725,27535.0
2021-03-31 12:00:00,141.48,141.54,141.44,141.5,31576.0,130.2817,130.3369,130.2448,130.3001,31576.0
2021-03-31 12:30:00,141.5,141.66,141.47,141.65,24482.0,130.3001,130.4474,130.2725,130.4382,24482.0
2021-03-31 13:00:00,141.69,141.78,141.65,141.68,35127.0,130.4751,130.5579,130.4382,130.4659,35127.0
2021-03-31 13:30:00,141.68,141.81,141.68,141.8,37010.0,130.4659,130.5856,130.4659,130.5764,37010.0
2021-03-31 14:00:00,141.79,141.81,141.65,141.72,36344.0,130.5671,130.5856,130.4382,130.5027,36344.0
2021-03-31 14:30:00,141.78,141.87,141.58,141.6,41008.0,130.5579,130.6408,130.3738,130.3922,41008.0
2021-03-31 15:00:00,141.6,141.66,141.46,141.59,53993.0,130.3922,130.4474,130.2633,130.383,53993.0
2021-03-31 15:30:00,141.57,141.68,141.15,141.25,163620.0,130.3646,130.4659,129.9778,130.0699,163620.0
2021-04-01 09:30:00,141.5,141.59,141.05,141.09,208984.0,130.3001,130.383,129.8857,129.9226,208984.0
2021-04-01 10:00:00,141.12,141.53,141.09,141.47,69085.0,129.9502,130.3277,129.9226,130.2725,69085.0
2021-04-01 10:30:00,141.46,141.48,141.31,141.47,44881.0,130.2633,130.2817,130.1251,130.2725,44881.0
2021-04-01 11:00:00,141.47,141.66,141.47,141.52,70974.0,130.2725,130.4474,130.2725,130.3185,70974.0
2021-04-01 11:30:00,141.54,141.67,141.54,141.67,39783.0,130.3369,130.4566,130.3369,130.4566,39783.0
2021-04-01 12:00:00,141.63,141.88,141.63,141.83,65819.0,130.4198,130.65,130.4198,130.604,65819.0
2021-04-01 12:30:00,141.81,141.92,141.81,141.85,21377.0,130.5856,130.6869,130.5856,130.6224,21377.0
2021-04-01 13:00:00,141.84,141.89,141.78,141.86,47039.0,130.6132,130.6592,130.5579,130.6316,47039.0
2021-04-01 13:30:00,141.84,141.97,141.84,141.88,36838.0,130.6132,130.7329,130.6132,130.65,36838.0
2021-04-01 14:00:00,141.87,141.95,141.85,141.88,39131.0,130.6408,130.7145,130.6224,130.65,39131.0
2021-04-01 14:30:00,141.88,141.97,141.86,141.93,26818.0,130.65,130.7329,130.6316,130.6961,26818.0
2021-04-01 15:00:00,141.93,141.96,141.78,141.83,73712.0,130.6961,130.7237,130.5579,130.604,73712.0
2021-04-01 15:30:00,141.81,142.22,141.75,142.21,120088.0,130.5856,130.9631,130.5303,130.9539,120088.0
2021-04-05 09:30:00,143.16,143.57,143.02,143.21,133133.0,131.8287,132.2063,131.6998,131.8748,133133.0
2021-04-05 10:00:00,143.22,143.53,143.12,143.42,71212.0,131.884,132.1694,131.7919,132.0681,71212.0
2021-04-05 10:30:00,143.44,143.65,143.43,143.58,35092.0,132.0865,132.2799,132.0773,132.2155,35092.0
2021-04-05 11:00:00,143.55,143.74,143.5,143.56,22054.0,132.1878,132.3628,132.1418,132.197,22054.0
2021-04-05 11:30:00,143.57,143.77,143.55,143.66,44743.0,132.2063,132.3904,132.1878,132.2891,44743.0
2021-04-05 12:00:00,143.64,143.71,143.53,143.68,18613.0,132.2707,132.3352,132.1694,132.3076,18613.0
2021-04-05 12:30:00,143.72,143.82,143.56,143.58,19484.0,132.3444,132.4365,132.197,132.2155,19484.0
2021-04-05 13:00:00,143.56,143.68,143.39,143.45,23398.0,132.197,132.3076,132.0405,132.0958,23398.0
2021-04-05 13:30:00,143.43,143.56,143.39,143.52,29288.0,132.0773,132.197,132.0405,132.1602,29288.0
2021-04-05 14:00:00,143.49,143.51,143.4,143.45,54249.0,132.1326,132.151,132.0497,132.0958,54249.0
2021-04-05 14:30:00,143.46,143.55,143.26,143.26,25445.0,132.105,132.1878,131.9208,131.9208,25445.0
2021-04-05 15:00:00,143.29,143.49,143.21,143.39,57432.0,131.9484,132.1326,131.8748,132.0405,57432.0
2021-04-05 15:30:00,143.39,143.63,143.36,143.49,151691.0,132.0405,132.2615,132.0129,132.1326,151691.0
2021-04-06 09:30:00,143.21,143.82,143.2,143.71,107304.0,131.8748,132.4365,131.8655,132.3352,107304.0
2021-04-06 10:00:00,143.73,143.87,143.61,143.8,35889.0,132.3536,132.4825,132.2431,132.4181,35889.0
2021-04-06 10:30:00,143.78,143.88,143.56,143.66,41102.0,132.3996,132.4917,132.197,132.2891,41102.0
2021-04-06 11:00:00,143.6,143.62,143.42,143.52,26567.0,132.2339,132.2523,132.0681,132.1602,26567.0
2021-04-06 11:30:00,143.5,143.59,143.47,143.52,17871.0,132.1418,132.2247,132.1142,132.1602,17871.0
2021-04-06 12:00:00,143.5,143.64,143.5,143.6,13875.0,132.1418,132.2707,132.1418,132.2339,13875.0
2021-04-06 12:30:00,143.57,143.57,143.43,143.54,56092.0,132.2063,132.2063,132.0773,132.1786,56092.0
2021-04-06 13:00:00,143.54,143.55,143.42,143.46,27786.0,132.1786,132.1878,132.0681,132.105,27786.0
2021-04-06 13:30:00,143.46,143.63,143.43,143.59,18941.0,132.105,132.2615,132.0773,132.2247,18941.0
2021-04-06 14:00:00,143.59,143.64,143.54,143.56,65273.0,132.2247,132.2707,132.1786,132.197,65273.0
2021-04-06 14:30:00,143.55,143.57,143.46,143.46,47130.0,132.1878,132.2063,132.105,132.105,47130.0
2021-04-06 15:00:00,143.46,143.49,143.28,143.33,52697.0,132.105,132.1326,131.9392,131.9853,52697.0
2021-04-06 15:30:00,143.34,143.46,143.23,143.46,78549.0,131.9945,132.105,131.8932,132.105,78549.0
2021-04-07 09:30:00,143.46,143.89,143.41,143.43,78527.0,132.105,132.5009,132.0589,132.0773,78527.0
2021-04-07 10:00:00,143.45,143.48,143.28,143.42,34759.0,132.0958,132.1234,131.9392,132.0681,34759.0
2021-04-07 10:30:00,143.4,143.47,143.29,143.32,17879.0,132.0497,132.1142,131.9484,131.976,17879.0
2021-04-07 11:00:00,143.31,143.31,143.06,143.12,40612.0,131.9668,131.9668,131.7366,131.7919,40612.0
2021-04-07 11:30:00,143.08,143.11,142.86,142.94,24718.0,131.755,131.7827,131.5525,131.6261,24718.0
2021-04-07 12:00:00,142.97,143.04,142.87,142.89,27280.0,131.6537,131.7182,131.5617,131.5801,27280.0
2021-04-07 12:30:00,142.87,143.18,142.87,143.15,50306.0,131.5617,131.8471,131.5617,131.8195,50306.0
2021-04-07 13:00:00,143.18,143.25,143.11,143.17,12473.0,131.8471,131.9116,131.7827,131.8379,12473.0
2021-04-07 13:30:00,143.16,143.25,143.11,143.23,36411.0,131.8287,131.9116,131.7827,131.8932,36411.0
2021-04-07 14:00:00,143.21,143.3,143.12,143.13,58071.0,131.8748,131.9576,131.7919,131.8011,58071.0
2021-04-07 14:30:00,143.14,143.23,143.11,143.11,43127.0,131.8103,131.8932,131.7827,131.7827,43127.0
2021-04-07 15:00:00,143.12,143.2,143.06,143.1,67450.0,131.7919,131.8655,131.7366,131.7735,67450.0
2021-04-07 15:30:00,143.09,143.31,143.02,143.27,73144.0,131.7643,131.9668,131.6998,131.93,73144.0
2021-04-08 09:30:00,143.07,143.26,142.54,142.67,108619.0,131.7458,131.9208,131.2578,131.3775,108619.0
2021-04-08 10:00:00,142.7,142.76,142.57,142.76,54403.0,131.4051,131.4604,131.2854,131.4604,54403.0
2021-04-08 10:30:00,142.75,142.91,142.67,142.78,40066.0,131.4512,131.5985,131.3775,131.4788,40066.0
2021-04-08 11:00:00,142.83,142.96,142.82,142.91,28657.0,131.5248,131.6445,131.5156,131.5985,28657.0
2021-04-08 11:30:00,142.91,143.02,142.9,142.95,24765.0,131.5985,131.6998,131.5893,131.6353,24765.0
2021-04-08 12:00:00,142.94,143.16,142.92,143.13,19370.0,131.6261,131.8287,131.6077,131.8011,19370.0
2021-04-08 12:30:00,143.14,143.23,143.09,143.1,16235.0,131.8103,131.8932,131.7643,131.7735,16235.0
2021-04-08 13:00:00,143.12,143.14,143.08,143.1,25284.0,131.7919,131.8103,131.755,131.7735,25284.0
2021-04-08 13:30:00,143.11,143.12,142.98,143.03,25328.0,131.7827,131.7919,131.663,131.709,25328.0
2021-04-08 14:00:00,143.02,143.08,142.99,143.06,20170.0,131.6998,131.755,131.6722,131.7366,20170.0
2021-04-08 14:30:00,143.05,143.23,143.05,143.23,20298.0,131.7274,131.8932,131.7274,131.8932,20298.0
2021-04-08 15:00:00,143.22,143.27,143.17,143.24,66706.0,131.884,131.93,131.8379,131.9024,66706.0
2021-04-08 15:30:00,143.23,143.28,143.08,143.21,75029.0,131.8932,131.9392,131.755,131.8748,75029.0
2021-04-09 09:30:00,143.47,143.81,143.42,143.55,84632.0,132.1142,132.4273,132.0681,132.1878,84632.0
2021-04-09 10:00:00,143.54,143.54,143.17,143.27,52894.0,132.1786,132.1786,131.8379,131.93,52894.0
2021-04-09 10:30:00,143.22,143.38,143.15,143.32,32393.0,131.884,132.0313,131.8195,131.976,32393.0
2021-04-09 11:00:00,143.32,143.49,143.32,143.39,27035.0,131.976,132.1326,131.976,132.0405,27035.0
2021-04-09 11:30:00,143.42,143.42,143.34,143.37,19829.0,132.0681,132.0681,131.9945,132.0221,19829.0
2021-04-09 12:00:00,143.37,143.37,143.25,143.29,21643.0,132.0221,132.0221,131.9116,131.9484,21643.0
2021-04-09 12:30:00,143.3,143.4,143.29,143.36,16435.0,131.9576,132.0497,131.9484,132.0129,16435.0
2021-04-09 13:00:00,143.35,143.35,143.25,143.28,17738.0,132.0037,132.0037,131.9116,131.9392,17738.0
2021-04-09 13:30:00,143.27,143.42,143.25,143.4,25559.0,131.93,132.0681,131.9116,132.0497,25559.0
2021-04-09 14:00:00,143.39,143.43,143.32,143.42,17450.0,132.0405,132.0773,131.976,132.0681,17450.0
2021-04-09 14:30:00,143.4,143.5,143.39,143.43,29283.0,132.0497,132.1418,132.0405,132.0773,29283.0
2021-04-09 15:00:00,143.42,143.72,143.4,143.71,23602.0,132.0681,132.3444,132.0497,132.3352,23602.0
2021-04-09 15:30:00,143.73,144.05,143.73,144.01,121306.0,132.3536,132.6483,132.3536,132.6114,121306.0
2021-04-12 09:30:00,144.02,144.28,144.0,144.1,59224.0,132.6206,132.8601,132.6022,132.6943,59224.0
2021-04-12 10:00:00,144.09,144.13,143.93,143.97,77402.0,132.6851,132.7219,132.5378,132.5746,77402.0
2021-04-12 10:30:00,143.97,143.98,143.88,143.92,19773.0,132.5746,132.5838,132.4917,132.5286,19773.0
2021-04-12 11:00:00,143.96,144.02,143.8,144.0,18576.0,132.5654,132.6206,132.4181,132.6022,18576.0
2021-04-12 11:30:00,144.0,144.16,143.93,144.13,14012.0,132.6022,132.7496,132.5378,132.7219,14012.0
2021-04-12 12:00:00,144.13,144.13,143.97,143.98,13767.0,132.7219,132.7219,132.5746,132.5838,13767.0
2021-04-12 12:30:00,143.98,144.13,143.97,144.03,32547.0,132.5838,132.7219,132.5746,132.6298,32547.0
2021-04-12 13:00:00,144.02,144.04,143.8,143.81,18609.0,132.6206,132.6391,132.4181,132.4273,18609.0
2021-04-12 13:30:00,143.8,143.81,143.65,143.66,16596.0,132.4181,132.4273,132.2799,132.2891,16596.0
2021-04-12 14:00:00,143.7,143.8,143.66,143.8,25261.0,132.326,132.4181,132.2891,132.4181,25261.0
2021-04-12 14:30:00,143.8,143.85,143.75,143.8,15788.0,132.4181,132.4641,132.372,132.4181,15788.0
2021-04-12 15:00:00,143.79,143.9,143.72,143.88,21538.0,132.4088,132.5101,132.3444,132.4917,21538.0
2021-04-12 15:30:00,143.89,144.14,143.87,144.09,52506.0,132.5009,132.7311,132.4825,132.6851,52506.0
2021-04-13 09:30:00,143.53,143.6,142.84,143.08,103902.0,132.1694,132.2339,131.534,131.755,103902.0
2021-04-13 10:00:00,143.17,143.44,143.17,143.28,54188.0,131.8379,132.0865,131.8379,131.9392,54188.0
2021-04-13 10:30:00,143.28,143.38,143.21,143.36,21366.0,131.9392,132.0313,131.8748,132.0129,21366.0
2021-04-13 11:00:00,143.4,143.54,143.39,143.52,30943.0,132.0497,132.1786,132.0405,132.1602,30943.0
2021-04-13 11:30:00,143.55,143.55,143.44,143.51,35272.0,132.1878,132.1878,132.0865,132.151,35272.0
2021-04-13 12:00:00,143.52,143.53,143.33,143.33,33865.0,132.1602,132.1694,131.9853,131.9853,33865.0
2021-04-13 12:30:00,143.34,143.35,143.2,143.22,24389.0,131.9945,132.0037,131.8655,131.884,24389.0
2021-04-13 13:00:00,143.22,143.24,143.17,143.2,18578.0,131.884,131.9024,131.8379,131.8655,18578.0
2021-04-13 13:30:00,143.22,143.35,143.22,143.34,27422.0,131.884,132.0037,131.884,131.9945,27422.0
2021-04-13 14:00:00,143.34,143.61,143.34,143.56,105771.0,131.9945,132.2431,131.9945,132.197,105771.0
2021-04-13 14:30:00,143.55,143.63,143.51,143.59,101382.0,132.1878,132.2615,132.151,132.2247,101382.0
2021-04-13 15:00:00,143.59,143.82,143.59,143.71,312613.0,132.2247,132.4365,132.2247,132.3352,312613.0
2021-04-13 15:30:00,143.7,143.73,143.51,143.51,69366.0,132.326,132.3536,132.151,132.151,69366.0
2021-04-14 09:30:00,143.46,144.17,143.39,144.16,87972.0,132.105,132.7588,132.0405,132.7496,87972.0
2021-04-14 10:00:00,144.2,144.33,144.15,144.33,44089.0,132.7864,132.9061,132.7404,132.9061,44089.0
2021-04-14 10:30:00,144.35,144.57,144.35,144.51,27167.0,132.9245,133.1271,132.9245,133.0719,27167.0
2021-04-14 11:00:00,144.49,144.68,144.46,144.68,30537.0,133.0534,133.2284,133.0258,133.2284,30537.0
2021-04-14 11:30:00,144.68,144.71,144.59,144.62,10114.0,133.2284,133.256,133.1455,133.1731,10114.0
2021-04-14 12:00:00,144.57,144.62,144.46,144.5,41621.0,133.1271,133.1731,133.0258,133.0626,41621.0
2021-04-14 12:30:00,144.51,144.62,144.5,144.53,15625.0,133.0719,133.1731,133.0626,133.0903,15625.0
2021-04-14 13:00:00,144.47,144.56,144.44,144.53,27099.0,133.035,133.1179,133.0074,133.0903,27099.0
2021-04-14 13:30:00,144.51,144.54,144.17,144.24,17250.0,133.0719,133.0995,132.7588,132.8232,17250.0
2021-04-14 14:00:00,144.28,144.37,144.04,144.3,56889.0,132.8601,132.9429,132.6391,132.8785,56889.0
2021-04-14 14:30:00,144.3,144.31,143.98,143.98,24569.0,132.8785,132.8877,132.5838,132.5838,24569.0
2021-04-14 15:00:00,143.98,144.16,143.88,144.16,30070.0,132.5838,132.7496,132.4917,132.7496,30070.0
2021-04-14 15:30:00,144.16,144.24,143.95,144.09,123466.0,132.7496,132.8232,132.5562,132.6851,123466.0
2021-04-15 09:30:00,144.46,144.58,144.03,144.24,323117.0,133.0258,133.1363,132.6298,132.8232,323117.0
2021-04-15 10:00:00,144.26,144.38,144.12,144.27,131069.0,132.8416,132.9521,132.7127,132.8509,131069.0
2021-04-15 10:30:00,144.32,144.56,144.32,144.52,21588.0,132.8969,133.1179,132.8969,133.0811,21588.0
2021-04-15 11:00:00,144.54,144.65,144.4,144.41,24565.0,133.0995,133.2008,132.9706,132.9798,24565.0
2021-04-15 11:30:00,144.45,144.65,144.39,144.64,34523.0,133.0166,133.2008,132.9614,133.1916,34523.0
2021-04-15 12:00:00,144.61,144.78,144.61,144.72,19023.0,133.1639,133.3205,133.1639,133.2652,19023.0
2021-04-15 12:30:00,144.71,144.75,144.67,144.71,23680.0,133.256,133.2929,133.2192,133.256,23680.0
2021-04-15 13:00:00,144.71,144.72,144.49,144.51,93455.0,133.256,133.2652,133.0534,133.0719,93455.0
2021-04-15 13:30:00,144.51,144.63,144.46,144.59,21214.0,133.0719,133.1824,133.0258,133.1455,21214.0
2021-04-15 14:00:00,144.6,144.75,144.56,144.71,60556.0,133.1547,133.2929,133.1179,133.256,60556.0
2021-04-15 14:30:00,144.72,144.8,144.67,144.67,62101.0,133.2652,133.3389,133.2192,133.2192,62101.0
2021-04-15 15:00:00,144.7,144.74,144.53,144.55,54261.0,133.2468,133.2837,133.0903,133.1087,54261.0
2021-04-15 15:30:00,144.56,144.91,144.55,144.78,164216.0,133.1179,133.4402,133.1087,133.3205,164216.0
2021-04-16 09:30:00,145.64,145.88,145.39,145.45,94553.0,134.1124,134.3334,133.8822,133.9375,94553.0
2021-04-16 10:00:00,145.44,145.54,145.28,145.39,31053.0,133.9282,134.0203,133.7809,133.8822,31053.0
2021-04-16 10:30:00,145.4,145.64,145.35,145.47,22016.0,133.8914,134.1124,133.8454,133.9559,22016.0
2021-04-16 11:00:00,145.46,145.62,145.38,145.39,44629.0,133.9467,134.094,133.873,133.8822,44629.0
2021-04-16 11:30:00,145.4,145.44,145.31,145.33,34057.0,133.8914,133.9282,133.8085,133.827,34057.0
2021-04-16 12:00:00,145.34,145.41,145.32,145.36,33243.0,133.8362,133.9006,133.8177,133.8546,33243.0
2021-04-16 12:30:00,145.33,145.39,145.29,145.34,29983.0,133.827,133.8822,133.7901,133.8362,29983.0
2021-04-16 13:00:00,145.32,145.39,145.25,145.39,16397.0,133.8177,133.8822,133.7533,133.8822,16397.0
2021-04-16 13:30:00,145.39,145.45,145.36,145.42,12372.0,133.8822,133.9375,133.8546,133.9098,12372.0
2021-04-16 14:00:00,145.42,145.6,145.39,145.54,55359.0,133.9098,134.0756,133.8822,134.0203,55359.0
2021-04-16 14:30:00,145.58,145.76,145.57,145.72,21714.0,134.0572,134.2229,134.048,134.1861,21714.0
2021-04-16 15:00:00,145.72,145.76,145.65,145.72,17921.0,134.1861,134.2229,134.1216,134.1861,17921.0
2021-04-16 15:30:00,145.75,145.86,145.53,145.63,164467.0,134.2137,134.315,134.0111,134.1032,164467.0
2021-04-19 09:30:00,145.48,145.61,145.15,145.33,157132.0,133.9651,134.0848,133.6612,133.827,157132.0
2021-04-19 10:00:00,145.27,145.39,144.94,145.35,36894.0,133.7717,133.8822,133.4678,133.8454,36894.0
2021-04-19 10:30:00,145.31,145.4,144.91,145.0,35317.0,133.8085,133.8914,133.4402,133.5231,35317.0
2021-04-19 11:00:00,144.99,145.15,144.85,145.15,25526.0,133.5139,133.6612,133.3849,133.6612,25526.0
2021-04-19 11:30:00,145.15,145.25,144.84,145.02,17782.0,133.6612,133.7533,133.3757,133.5415,17782.0
2021-04-19 12:00:00,145.02,145.17,144.91,144.99,25181.0,133.5415,133.6796,133.4402,133.5139,25181.0
2021-04-19 12:30:00,144.99,145.01,144.8,144.86,91088.0,133.5139,133.5323,133.3389,133.3942,91088.0
2021-04-19 13:00:00,144.86,145.04,144.82,144.97,36630.0,133.3942,133.5599,133.3573,133.4954,36630.0
2021-04-19 13:30:00,144.95,145.04,144.92,144.96,19457.0,133.477,133.5599,133.4494,133.4862,19457.0
2021-04-19 14:00:00,144.92,145.1,144.89,145.07,20370.0,133.4494,133.6152,133.4218,133.5875,20370.0
2021-04-19 14:30:00,145.07,145.17,144.93,145.14,30893.0,133.5875,133.6796,133.4586,133.652,30893.0
2021-04-19 15:00:00,145.12,145.19,144.82,144.86,27565.0,133.6336,133.698,133.3573,133.3942,27565.0
2021-04-19 15:30:00,144.84,145.14,144.77,145.1,220126.0,133.3757,133.652,133.3113,133.6152,220126.0
2021-04-20 09:30:00,144.5,144.67,144.25,144.25,80478.0,133.0626,133.2192,132.8324,132.8324,80478.0
2021-04-20 10:00:00,144.32,144.37,144.18,144.27,37483.0,132.8969,132.9429,132.768,132.8509,37483.0
2021-04-20 10:30:00,144.21,144.27,143.58,143.86,46230.0,132.7956,132.8509,132.2155,132.4733,46230.0
2021-04-20 11:00:00,143.83,143.86,143.65,143.81,76790.0,132.4457,132.4733,132.2799,132.4273,76790.0
2021-04-20 11:30:00,143.8,143.8,143.53,143.74,30964.0,132.4181,132.4181,132.1694,132.3628,30964.0
2021-04-20 12:00:00,143.73,143.92,143.69,143.88,15510.0,132.3536,132.5286,132.3168,132.4917,15510.0
2021-04-20 12:30:00,143.86,143.91,143.68,143.87,23267.0,132.4733,132.5193,132.3076,132.4825,23267.0
2021-04-20 13:00:00,143.87,143.89,143.65,143.65,27017.0,132.4825,132.5009,132.2799,132.2799,27017.0
2021-04-20 13:30:00,143.65,143.68,143.53,143.68,23706.0,132.2799,132.3076,132.1694,132.3076,23706.0
2021-04-20 14:00:00,143.66,143.79,143.64,143.65,119063.0,132.2891,132.4088,132.2707,132.2799,119063.0
2021-04-20 14:30:00,143.63,143.64,143.42,143.48,33178.0,132.2615,132.2707,132.0681,132.1234,33178.0
2021-04-20 15:00:00,143.49,143.83,143.45,143.77,45474.0,132.1326,132.4457,132.0958,132.3904,45474.0
2021-04-20 15:30:00,143.75,144.0,143.73,143.85,244873.0,132.372,132.6022,132.3536,132.4641,244873.0
2021-04-21 09:30:00,143.69,144.51,143.62,144.49,70566.0,132.3168,133.0719,132.2523,133.0534,70566.0
2021-04-21 10:00:00,144.56,144.97,144.56,144.84,41051.0,133.1179,133.4954,133.1179,133.3757,41051.0
2021-04-21 10:30:00,144.87,144.99,144.75,144.94,36477.0,133.4034,133.5139,133.2929,133.4678,36477.0
2021-04-21 11:00:00,144.98,145.1,144.68,144.77,38280.0,133.5047,133.6152,133.2284,133.3113,38280.0
2021-04-21 11:30:00,144.74,145.03,144.73,145.03,62717.0,133.2837,133.5507,133.2744,133.5507,62717.0
2021-04-21 12:00:00,145.04,145.09,144.99,145.01,12792.0,133.5599,133.6059,133.5139,133.5323,12792.0
2021-04-21 12:30:00,145.02,145.1,145.01,145.08,22398.0,133.5415,133.6152,133.5323,133.5967,22398.0
2021-04-21 13:00:00,145.13,145.19,145.09,145.14,19770.0,133.6428,133.698,133.6059,133.652,19770.0
2021-04-21 13:30:00,145.13,145.26,145.13,145.26,18196.0,133.6428,133.7625,133.6428,133.7625,18196.0
2021-04-21 14:00:00,145.3,145.38,145.29,145.3,20878.0,133.7993,133.873,133.7901,133.7993,20878.0
2021-04-21 14:30:00,145.27,145.35,145.25,145.31,16942.0,133.7717,133.8454,133.7533,133.8085,16942.0
2021-04-21 15:00:00,145.31,145.41,145.28,145.29,20629.0,133.8085,133.9006,133.7809,133.7901,20629.0
2021-04-21 15:30:00,145.31,145.65,145.29,145.5,180429.0,133.8085,134.1216,133.7901,133.9835,180429.0
2021-04-22 09:30:00,145.5,145.5,144.89,145.18,88882.0,133.9835,133.9835,133.4218,133.6888,88882.0
2021-04-22 10:00:00,145.14,145.19,144.89,144.98,34624.0,133.652,133.698,133.4218,133.5047,34624.0
2021-04-22 10:30:00,145.02,145.23,145.02,145.19,21379.0,133.5415,133.7349,133.5415,133.698,21379.0
2021-04-22 11:00:00,145.19,145.49,145.19,145.43,17555.0,133.698,133.9743,133.698,133.919,17555.0
2021-04-22 11:30:00,145.39,145.58,145.34,145.53,14514.0,133.8822,134.0572,133.8362,134.0111,14514.0
2021-04-22 12:00:00,145.53,145.6,145.43,145.55,9939.0,134.0111,134.0756,133.919,134.0295,9939.0
2021-04-22 12:30:00,145.54,145.73,145.54,145.73,10958.0,134.0203,134.1953,134.0203,134.1953,10958.0
2021-04-22 13:00:00,145.73,145.73,144.66,145.16,69607.0,134.1953,134.1953,133.21,133.6704,69607.0
2021-04-22 13:30:00,145.14,145.2,144.2,144.31,42272.0,133.652,133.7072,132.7864,132.8877,42272.0
2021-04-22 14:00:00,144.23,144.64,144.1,144.64,34264.0,132.814,133.1916,132.6943,133.1916,34264.0
2021-04-22 14:30:00,144.64,144.84,144.56,144.72,22517.0,133.1916,133.3757,133.1179,133.2652,22517.0
2021-04-22 15:00:00,144.7,144.81,144.27,144.41,26041.0,133.2468,133.3481,132.8509,132.9798,26041.0
2021-04-22 15:30:00,144.41,144.66,144.36,144.37,166993.0,132.9798,133.21,132.9337,132.9429,166993.0
2021-04-23 09:30:00,144.34,144.73,144.24,144.72,61196.0,132.9153,133.2744,132.8232,133.2652,61196.0
2021-04-23 10:00:00,144.78,144.92,144.78,144.92,13990.0,133.3205,133.4494,133.3205,133.4494,13990.0
2021-04-23 10:30:00,144.92,145.49,144.92,145.49,32047.0,133.4494,133.9743,133.4494,133.9743,32047.0
2021-04-23 11:00:00,145.49,145.54,145.35,145.36,20984.0,133.9743,134.0203,133.8454,133.8546,20984.0
2021-04-23 11:30:00,145.36,145.39,145.25,145.32,17232.0,133.8546,133.8822,133.7533,133.8177,17232.0
2021-04-23 12:00:00,145.32,145.41,145.32,145.37,11977.0,133.8177,133.9006,133.8177,133.8638,11977.0
2021-04-23 12:30:00,145.37,145.65,145.37,145.57,27706.0,133.8638,134.1216,133.8638,134.048,27706.0
2021-04-23 13:00:00,145.59,145.59,145.51,145.56,12146.0,134.0664,134.0664,133.9927,134.0387,12146.0
2021-04-23 13:30:00,145.58,145.63,145.51,145.55,9270.0,134.0572,134.1032,133.9927,134.0295,9270.0
2021-04-23 14:00:00,145.54,145.63,145.44,145.53,20186.0,134.0203,134.1032,133.9282,134.0111,20186.0
2021-04-23 14:30:00,145.54,145.73,145.51,145.7,16586.0,134.0203,134.1953,133.9927,134.1677,16586.0
2021-04-23 15:00:00,145.69,145.9,145.65,145.88,46530.0,134.1585,134.3518,134.1216,134.3334,46530.0
2021-04-23 15:30:00,145.89,146.04,145.49,145.53,138246.0,134.3426,134.4808,133.9743,134.0111,138246.0
2021-04-26 09:30:00,145.79,146.22,145.74,146.14,51574.0,134.2505,134.6465,134.2045,134.5728,51574.0
2021-04-26 10:00:00,146.13,146.25,146.0,146.06,41908.0,134.5636,134.6741,134.4439,134.4992,41908.0
2021-04-26 10:30:00,146.08,146.12,145.9,145.99,23947.0,134.5176,134.5544,134.3518,134.4347,23947.0
2021-04-26 11:00:00,145.99,146.09,145.95,145.98,19128.0,134.4347,134.5268,134.3979,134.4255,19128.0
2021-04-26 11:30:00,145.99,146.0,145.88,145.93,81984.0,134.4347,134.4439,134.3334,134.3795,81984.0
2021-04-26 12:00:00,145.94,145.94,145.71,145.74,24433.0,134.3887,134.3887,134.1769,134.2045,24433.0
2021-04-26 12:30:00,145.75,145.88,145.73,145.78,23974.0,134.2137,134.3334,134.1953,134.2413,23974.0
2021-04-26 13:00:00,145.8,145.82,145.71,145.72,11124.0,134.2598,134.2782,134.1769,134.1861,11124.0
2021-04-26 13:30:00,145.72,145.74,145.61,145.69,27641.0,134.1861,134.2045,134.0848,134.1585,27641.0
2021-04-26 14:00:00,145.7,145.75,145.65,145.75,21731.0,134.1677,134.2137,134.1216,134.2137,21731.0
2021-04-26 14:30:00,145.74,145.74,145.63,145.7,29996.0,134.2045,134.2045,134.1032,134.1677,29996.0
2021-04-26 15:00:00,145.72,145.77,145.39,145.41,33728.0,134.1861,134.2321,133.8822,133.9006,33728.0
2021-04-26 15:30:00,145.41,145.66,145.32,145.47,153934.0,133.9006,134.1308,133.8177,133.9559,153934.0
2021-04-27 09:30:00,145.55,145.64,145.13,145.46,160491.0,134.0295,134.1124,133.6428,133.9467,160491.0
2021-04-27 10:00:00,145.43,145.62,145.38,145.48,31448.0,133.919,134.094,133.873,133.9651,31448.0
2021-04-27 10:30:00,145.52,145.71,145.43,145.64,52107.0,134.0019,134.1769,133.919,134.1124,52107.0
2021-04-27 11:00:00,145.64,145.68,145.58,145.59,40402.0,134.1124,134.1492,134.0572,134.0664,40402.0
2021-04-27 11:30:00,145.6,145.77,145.58,145.74,23846.0,134.0756,134.2321,134.0572,134.2045,23846.0
2021-04-27 12:00:00,145.73,145.78,145.68,145.75,34248.0,134.1953,134.2413,134.1492,134.2137,34248.0
2021-04-27 12:30:00,145.75,145.75,145.4,145.47,13627.0,134.2137,134.2137,133.8914,133.9559,13627.0
2021-04-27 13:00:00,145.45,145.63,145.43,145.58,38479.0,133.9375,134.1032,133.919,134.0572,38479.0
2021-04-27 13:30:00,145.58,145.65,145.53,145.65,10888.0,134.0572,134.1216,134.0111,134.1216,10888.0
2021-04-27 14:00:00,145.64,145.69,145.56,145.69,48358.0,134.1124,134.1585,134.0387,134.1585,48358.0
2021-04-27 14:30:00,145.69,145.82,145.69,145.77,22360.0,134.1585,134.2782,134.1585,134.2321,22360.0
2021-04-27 15:00:00,145.74,145.94,145.69,145.89,15225.0,134.2045,134.3887,134.1585,134.3426,15225.0
2021-04-27 15:30:00,145.89,145.96,145.74,145.76,95239.0,134.3426,134.4071,134.2045,134.2229,95239.0
2021-04-28 09:30:00,145.92,146.17,145.91,145.92,133718.0,134.3703,134.6005,134.361,134.3703,133718.0
2021-04-28 10:00:00,145.94,146.08,145.78,146.08,45905.0,134.3887,134.5176,134.2413,134.5176,45905.0
2021-04-28 10:30:00,146.1,146.27,146.09,146.19,29832.0,134.536,134.6925,134.5268,134.6189,29832.0
2021-04-28 11:00:00,146.18,146.24,146.09,146.13,39517.0,134.6097,134.6649,134.5268,134.5636,39517.0
2021-04-28 11:30:00,146.1,146.1,145.96,146.01,28827.0,134.536,134.536,134.4071,134.4531,28827.0
2021-04-28 12:00:00,146.01,146.1,145.96,146.02,17127.0,134.4531,134.536,134.4071,134.4623,17127.0
2021-04-28 12:30:00,146.02,146.08,145.99,146.02,32466.0,134.4623,134.5176,134.4347,134.4623,32466.0
2021-04-28 13:00:00,146.02,146.06,145.99,146.03,60435.0,134.4623,134.4992,134.4347,134.4715,60435.0
2021-04-28 13:30:00,146.05,146.05,145.8,145.81,35588.0,134.49,134.49,134.2598,134.269,35588.0
2021-04-28 14:00:00,145.84,146.06,145.73,145.99,30353.0,134.2966,134.4992,134.1953,134.4347,30353.0
2021-04-28 14:30:00,145.95,146.31,145.85,146.09,44160.0,134.3979,134.7294,134.3058,134.5268,44160.0
2021-04-28 15:00:00,146.08,146.16,145.79,146.04,43648.0,134.5176,134.5913,134.2505,134.4808,43648.0
2021-04-28 15:30:00,146.02,146.16,145.87,145.95,164698.0,134.4623,134.5913,134.3242,134.3979,164698.0
2021-04-29 09:30:00,146.76,147.1,146.76,146.94,76517.0,135.1438,135.4569,135.1438,135.3095,76517.0
2021-04-29 10:00:00,146.95,147.05,146.79,146.79,39822.0,135.3187,135.4108,135.1714,135.1714,39822.0
2021-04-29 10:30:00,146.83,146.84,146.42,146.57,54554.0,135.2082,135.2174,134.8307,134.9688,54554.0
2021-04-29 11:00:00,146.56,146.77,146.55,146.67,38543.0,134.9596,135.153,134.9504,135.0609,38543.0
2021-04-29 11:30:00,146.61,146.66,146.54,146.62,75059.0,135.0056,135.0517,134.9412,135.0148,75059.0
2021-04-29 12:00:00,146.57,146.59,146.2,146.37,22142.0,134.9688,134.9872,134.6281,134.7846,22142.0
2021-04-29 12:30:00,146.32,146.7,146.32,146.7,85285.0,134.7386,135.0885,134.7386,135.0885,85285.0
2021-04-29 13:00:00,146.67,146.77,146.62,146.74,27812.0,135.0609,135.153,135.0148,135.1253,27812.0
2021-04-29 13:30:00,146.75,146.85,146.69,146.76,34470.0,135.1346,135.2266,135.0793,135.1438,34470.0
2021-04-29 14:00:00,146.76,147.06,146.75,147.02,23303.0,135.1438,135.42,135.1346,135.3832,23303.0
2021-04-29 14:30:00,147.06,147.43,147.06,147.21,67108.0,135.42,135.7607,135.42,135.5581,67108.0
2021-04-29 15:00:00,147.26,147.4,147.11,147.11,35582.0,135.6042,135.7331,135.4661,135.4661,35582.0
2021-04-29 15:30:00,147.1,147.39,147.09,147.31,102923.0,135.4569,135.7239,135.4476,135.6502,102923.0
2021-04-30 09:30:00,146.66,146.92,146.5,146.8,65459.0,135.0517,135.2911,134.9043,135.1806,65459.0
2021-04-30 10:00:00,146.81,146.81,146.31,146.52,18728.0,135.1898,135.1898,134.7294,134.9228,18728.0
2021-04-30 10:30:00,146.45,146.46,146.05,146.23,38915.0,134.8583,134.8675,134.49,134.6557,38915.0
2021-04-30 11:00:00,146.14,146.26,146.09,146.09,17105.0,134.5728,134.6833,134.5268,134.5268,17105.0
2021-04-30 11:30:00,146.05,146.26,146.03,146.24,23899.0,134.49,134.6833,134.4715,134.6649,23899.0
2021-04-30 12:00:00,146.25,146.33,146.2,146.28,76988.0,134.6741,134.7478,134.6281,134.7018,76988.0
2021-04-30 12:30:00,146.29,146.35,146.19,146.22,17846.0,134.711,134.7662,134.6189,134.6465,17846.0
2021-04-30 13:00:00,146.27,146.4,146.21,146.4,12016.0,134.6925,134.8123,134.6373,134.8123,12016.0
2021-04-30 13:30:00,146.39,146.49,146.08,146.11,11713.0,134.8031,134.8951,134.5176,134.5452,11713.0
2021-04-30 14:00:00,146.14,146.35,146.1,146.34,31508.0,134.5728,134.7662,134.536,134.757,31508.0
2021-04-30 14:30:00,146.34,146.39,146.26,146.32,20727.0,134.757,134.8031,134.6833,134.7386,20727.0
2021-04-30 15:00:00,146.28,146.44,146.17,146.44,22898.0,134.7018,134.8491,134.6005,134.8491,22898.0
2021-04-30 15:30:00,146.47,146.48,146.08,146.43,107878.0,134.8767,134.8859,134.5176,134.8399,107878.0
2021-05-03 09:30:00,147.42,147.82,147.23,147.68,47421.0,135.7515,136.1199,135.5766,135.9909,47421.0
2021-05-03 10:00:00,147.65,147.65,147.12,147.16,22126.0,135.9633,135.9633,135.4753,135.5121,22126.0
2021-05-03 10:30:00,147.22,147.46,147.21,147.43,41254.0,135.5674,135.7884,135.5581,135.7607,41254.0
2021-05-03 11:00:00,147.4,147.59,147.28,147.53,28232.0,135.7331,135.9081,135.6226,135.8528,28232.0
2021-05-03 11:30:00,147.52,147.69,147.51,147.64,26952.0,135.8436,136.0002,135.8344,135.9541,26952.0
2021-05-03 12:00:00,147.65,147.66,147.56,147.64,23321.0,135.9633,135.9725,135.8804,135.9541,23321.0
2021-05-03 12:30:00,147.65,147.73,147.59,147.7,15968.0,135.9633,136.037,135.9081,136.0094,15968.0
2021-05-03 13:00:00,147.72,147.77,147.65,147.77,9146.0,136.0278,136.0738,135.9633,136.0738,9146.0
2021-05-03 13:30:00,147.75,147.82,147.71,147.81,20804.0,136.0554,136.1199,136.0186,136.1107,20804.0
2021-05-03 14:00:00,147.8,147.92,147.78,147.9,23412.0,136.1014,136.2119,136.083,136.1935,23412.0
2021-05-03 14:30:00,147.9,148.08,147.9,148.0,42582.0,136.1935,136.3593,136.1935,136.2856,42582.0
2021-05-03 15:00:00,147.98,147.98,147.73,147.77,17264.0,136.2672,136.2672,136.037,136.0738,17264.0
2021-05-03 15:30:00,147.77,147.77,147.38,147.52,48654.0,136.0738,136.0738,135.7147,135.8436,48654.0
2021-05-04 09:30:00,147.11,147.56,146.52,146.67,166866.0,135.4661,135.8804,134.9228,135.0609,166866.0
2021-05-04 10:00:00,146.61,147.09,146.43,146.99,87994.0,135.0056,135.4476,134.8399,135.3556,87994.0
2021-05-04 10:30:00,146.94,147.09,146.74,146.74,46778.0,135.3095,135.4476,135.1253,135.1253,46778.0
2021-05-04 11:00:00,146.69,146.88,146.34,146.78,58069.0,135.0793,135.2543,134.757,135.1622,58069.0
2021-05-04 11:30:00,146.77,147.03,146.66,146.73,50772.0,135.153,135.3924,135.0517,135.1161,50772.0
2021-05-04 12:00:00,146.73,147.33,146.73,147.27,31423.0,135.1161,135.6686,135.1161,135.6134,31423.0
2021-05-04 12:30:00,147.26,147.28,147.06,147.08,28666.0,135.6042,135.6226,135.42,135.4384,28666.0
2021-05-04 13:00:00,147.05,147.38,147.02,147.31,50707.0,135.4108,135.7147,135.3832,135.6502,50707.0
2021-05-04 13:30:00,147.32,147.39,147.2,147.32,68738.0,135.6594,135.7239,135.5489,135.6594,68738.0
2021-05-04 14:00:00,147.34,147.51,147.21,147.36,61427.0,135.6779,135.8344,135.5581,135.6963,61427.0
2021-05-04 14:30:00,147.37,147.48,147.32,147.32,60612.0,135.7055,135.8068,135.6594,135.6594,60612.0
2021-05-04 15:00:00,147.31,147.41,147.15,147.3,68708.0,135.6502,135.7423,135.5029,135.641,68708.0
2021-05-04 15:30:00,147.28,147.74,147.2,147.74,141396.0,135.6226,136.0462,135.5489,136.0462,141396.0
2021-05-05 09:30:00,148.13,148.13,147.64,147.93,72809.0,136.4053,136.4053,135.9541,136.2212,72809.0
2021-05-05 10:00:00,147.97,147.98,147.51,147.68,49481.0,136.258,136.2672,135.8344,135.9909,49481.0
2021-05-05 10:30:00,147.64,147.87,147.57,147.84,41712.0,135.9541,136.1659,135.8897,136.1383,41712.0
2021-05-05 11:00:00,147.82,148.13,147.81,148.11,35251.0,136.1199,136.4053,136.1107,136.3869,35251.0
2021-05-05 11:30:00,148.13,148.36,148.1,148.36,39625.0,136.4053,136.6171,136.3777,136.6171,39625.0
2021-05-05 12:00:00,148.36,148.37,148.23,148.29,20332.0,136.6171,136.6263,136.4974,136.5527,20332.0
2021-05-05 12:30:00,148.28,148.33,148.15,148.16,23580.0,136.5435,136.5895,136.4237,136.433,23580.0
2021-05-05 13:00:00,148.16,148.27,148.12,148.2,27976.0,136.433,136.5342,136.3961,136.4698,27976.0
2021-05-05 13:30:00,148.2,148.31,148.19,148.31,26793.0,136.4698,136.5711,136.4606,136.5711,26793.0
2021-05-05 14:00:00,148.32,148.54,148.27,148.52,56531.0,136.5803,136.7829,136.5342,136.7645,56531.0
2021-05-05 14:30:00,148.52,148.57,148.41,148.43,73607.0,136.7645,136.8105,136.6632,136.6816,73607.0
2021-05-05 15:00:00,148.42,148.44,148.01,148.2,46233.0,136.6724,136.6908,136.2948,136.4698,46233.0
2021-05-05 15:30:00,148.19,148.24,148.02,148.15,98601.0,136.4606,136.5066,136.304,136.4237,98601.0
2021-05-06 09:30:00,148.32,148.45,147.97,148.04,63933.0,136.5803,136.7,136.258,136.3225,63933.0
2021-05-06 10:00:00,148.0,148.0,147.7,147.88,46135.0,136.2856,136.2856,136.0094,136.1751,46135.0
2021-05-06 10:30:00,147.83,148.1,147.82,148.04,25045.0,136.1291,136.3777,136.1199,136.3225,25045.0
2021-05-06 11:00:00,148.04,148.4,147.88,148.37,58023.0,136.3225,136.654,136.1751,136.6263,58023.0
2021-05-06 11:30:00,148.42,148.84,148.39,148.63,34031.0,136.6724,137.0591,136.6447,136.8658,34031.0
2021-05-06 12:00:00,148.66,148.78,148.57,148.78,8507.0,136.8934,137.0039,136.8105,137.0039,8507.0
2021-05-06 12:30:00,148.75,148.76,148.49,148.54,31726.0,136.9763,136.9855,136.7368,136.7829,31726.0
2021-05-06 13:00:00,148.54,148.7,148.52,148.6,29759.0,136.7829,136.9302,136.7645,136.8381,29759.0
2021-05-06 13:30:00,148.63,148.72,148.56,148.56,34812.0,136.8658,136.9486,136.8013,136.8013,34812.0
2021-05-06 14:00:00,148.56,148.67,148.34,148.48,54437.0,136.8013,136.9026,136.5987,136.7276,54437.0
2021-05-06 14:30:00,148.48,148.68,148.39,148.61,32765.0,136.7276,136.9118,136.6447,136.8473,32765.0
2021-05-06 15:00:00,148.59,148.87,148.59,148.82,44391.0,136.8289,137.0868,136.8289,137.0407,44391.0
2021-05-06 15:30:00,148.84,149.5,148.82,149.5,106372.0,137.0591,137.6669,137.0407,137.6669,106372.0
2021-05-07 09:30:00,149.02,150.0,148.86,149.76,77420.0,137.2249,138.1273,137.0775,137.9063,77420.0
2021-05-07 10:00:00,149.9,150.31,149.88,150.09,30710.0,138.0352,138.4128,138.0168,138.2102,30710.0
2021-05-07 10:30:00,150.12,150.17,150.01,150.14,16079.0,138.2378,138.2839,138.1365,138.2562,16079.0
2021-05-07 11:00:00,150.17,150.19,149.97,150.01,18555.0,138.2839,138.3023,138.0997,138.1365,18555.0
2021-05-07 11:30:00,150.03,150.26,150.01,150.18,34584.0,138.1549,138.3667,138.1365,138.2931,34584.0
2021-05-07 12:00:00,150.17,150.23,150.12,150.18,22120.0,138.2839,138.3391,138.2378,138.2931,22120.0
2021-05-07 12:30:00,150.21,150.3,150.14,150.29,15576.0,138.3207,138.4036,138.2562,138.3944,15576.0
2021-05-07 13:00:00,150.29,150.35,150.26,150.3,34429.0,138.3944,138.4496,138.3667,138.4036,34429.0
2021-05-07 13:30:00,150.29,150.48,150.29,150.47,42483.0,138.3944,138.5693,138.3944,138.5601,42483.0
2021-05-07 14:00:00,150.46,150.67,150.31,150.66,31842.0,138.5509,138.7443,138.4128,138.7351,31842.0
2021-05-07 14:30:00,150.67,150.69,150.47,150.53,24890.0,138.7443,138.7627,138.5601,138.6154,24890.0
2021-05-07 15:00:00,150.51,150.71,150.48,150.68,27360.0,138.5969,138.7811,138.5693,138.7535,27360.0
2021-05-07 15:30:00,150.74,150.76,150.58,150.63,122915.0,138.8087,138.8272,138.6614,138.7075,122915.0
2021-05-10 09:30:00,151.36,151.87,151.3,151.87,73324.0,139.3797,139.8493,139.3244,139.8493,73324.0
2021-05-10 10:00:00,151.84,151.96,151.65,151.7,37286.0,139.8217,139.9322,139.6467,139.6928,37286.0
2021-05-10 10:30:00,151.68,151.9,151.57,151.9,27652.0,139.6743,139.8769,139.573,139.8769,27652.0
2021-05-10 11:00:00,151.89,152.23,151.86,152.19,46481.0,139.8677,140.1808,139.8401,140.144,46481.0
2021-05-10 11:30:00,152.2,152.21,152.03,152.12,28807.0,140.1532,140.1624,139.9966,140.0795,28807.0
2021-05-10 12:00:00,152.12,152.14,151.92,151.93,34348.0,140.0795,140.0979,139.8953,139.9046,34348.0
2021-05-10 12:30:00,151.95,152.03,151.87,151.89,27231.0,139.923,139.9966,139.8493,139.8677,27231.0
2021-05-10 13:00:00,151.93,151.95,151.86,151.89,30532.0,139.9046,139.923,139.8401,139.8677,30532.0
2021-05-10 13:30:00,151.87,152.0,151.84,151.92,68341.0,139.8493,139.969,139.8217,139.8953,68341.0
2021-05-10 14:00:00,151.91,151.97,151.4,151.48,92561.0,139.8861,139.9414,139.4165,139.4902,92561.0
2021-05-10 14:30:00,151.44,151.49,151.06,151.28,70294.0,139.4533,139.4994,139.1034,139.306,70294.0
2021-05-10 15:00:00,151.27,151.34,151.04,151.23,69991.0,139.2968,139.3613,139.085,139.26,69991.0
2021-05-10 15:30:00,151.22,151.29,150.59,150.64,159408.0,139.2508,139.3152,138.6706,138.7167,159408.0
2021-05-11 09:30:00,149.49,149.63,148.85,149.63,219177.0,137.6577,137.7866,137.0683,137.7866,219177.0
2021-05-11 10:00:00,149.64,149.83,148.52,148.57,142094.0,137.7958,137.9708,136.7645,136.8105,142094.0
2021-05-11 10:30:00,148.53,148.53,147.77,148.14,71114.0,136.7737,136.7737,136.0738,136.4145,71114.0
2021-05-11 11:00:00,148.2,148.56,147.8,148.56,69768.0,136.4698,136.8013,136.1014,136.8013,69768.0
2021-05-11 11:30:00,148.59,148.83,148.39,148.69,75249.0,136.8289,137.0499,136.6447,136.921,75249.0
2021-05-11 12:00:00,148.69,148.69,148.34,148.36,77075.0,136.921,136.921,136.5987,136.6171,77075.0
2021-05-11 12:30:00,148.36,148.42,147.9,148.01,77382.0,136.6171,136.6724,136.1935,136.2948,77382.0
2021-05-11 13:00:00,148.0,148.46,147.95,148.46,55718.0,136.2856,136.7092,136.2396,136.7092,55718.0
2021-05-11 13:30:00,148.49,148.72,148.39,148.65,55031.0,136.7368,136.9486,136.6447,136.8842,55031.0
2021-05-11 14:00:00,148.68,148.81,148.33,148.7,90564.0,136.9118,137.0315,136.5895,136.9302,90564.0
2021-05-11 14:30:00,148.68,148.68,148.23,148.55,96750.0,136.9118,136.9118,136.4974,136.7921,96750.0
2021-05-11 15:00:00,148.61,148.85,148.34,148.64,116260.0,136.8473,137.0683,136.5987,136.875,116260.0
2021-05-11 15:30:00,148.64,148.67,148.05,148.54,234589.0,136.875,136.9026,136.3317,136.7829,234589.0
2021-05-12 09:30:00,148.4,148.63,148.0,148.11,87552.0,136.654,136.8658,136.2856,136.3869,87552.0
2021-05-12 10:00:00,148.19,148.49,147.99,148.05,245936.0,136.4606,136.7368,136.2764,136.3317,245936.0
2021-05-12 10:30:00,148.01,148.23,147.66,147.94,55280.0,136.2948,136.4974,135.9725,136.2304,55280.0
2021-05-12 11:00:00,147.87,148.1,147.77,147.97,28323.0,136.1659,136.3777,136.0738,136.258,28323.0
2021-05-12 11:30:00,147.95,148.07,147.3,147.34,29818.0,136.2396,136.3501,135.641,135.6779,29818.0
2021-05-12 12:00:00,147.35,147.4,146.93,147.22,35168.0,135.6871,135.7331,135.3003,135.5674,35168.0
2021-05-12 12:30:00,147.18,147.29,146.9,147.11,27417.0,135.5305,135.6318,135.2727,135.4661,27417.0
2021-05-12 13:00:00,147.08,147.33,146.98,147.04,88238.0,135.4384,135.6686,135.3464,135.4016,88238.0
2021-05-12 13:30:00,147.05,147.17,146.85,146.97,74485.0,135.4108,135.5213,135.2266,135.3371,74485.0
2021-05-12 14:00:00,146.98,147.1,146.58,146.61,51983.0,135.3464,135.4569,134.978,135.0056,51983.0
2021-05-12 14:30:00,146.52,147.17,146.45,146.96,32972.0,134.9228,135.5213,134.8583,135.3279,32972.0
2021-05-12 15:00:00,146.94,146.94,146.07,146.12,95881.0,135.3095,135.3095,134.5084,134.5544,95881.0
2021-05-12 15:30:00,146.1,146.36,145.85,146.01,125170.0,134.536,134.7754,134.3058,134.4531,125170.0
2021-05-13 09:30:00,145.98,147.59,145.96,147.54,255275.0,134.4255,135.9081,134.4071,135.862,255275.0
2021-05-13 10:00:00,147.58,148.08,147.46,148.03,72089.0,135.8989,136.3593,135.7884,136.3132,72089.0
2021-05-13 10:30:00,148.13,148.25,147.92,148.23,36396.0,136.4053,136.5158,136.2119,136.4974,36396.0
2021-05-13 11:00:00,148.2,148.21,147.65,147.69,41988.0,136.4698,136.479,135.9633,136.0002,41988.0
2021-05-13 11:30:00,147.7,147.98,147.61,147.63,34631.0,136.0094,136.2672,135.9265,135.9449,34631.0
2021-05-13 12:00:00,147.73,148.03,147.66,147.98,71250.0,136.037,136.3132,135.9725,136.2672,71250.0
2021-05-13 12:30:00,147.98,148.13,147.7,147.86,36883.0,136.2672,136.4053,136.0094,136.1567,36883.0
2021-05-13 13:00:00,147.87,148.01,147.4,147.59,51000.0,136.1659,136.2948,135.7331,135.9081,51000.0
2021-05-13 13:30:00,147.56,147.62,147.18,147.51,44947.0,135.8804,135.9357,135.5305,135.8344,44947.0
2021-05-13 14:00:00,147.47,148.3,147.47,148.3,44864.0,135.7976,136.5619,135.7976,136.5619,44864.0
2021-05-13 14:30:00,148.26,148.41,148.15,148.24,41503.0,136.525,136.6632,136.4237,136.5066,41503.0
2021-05-13 15:00:00,148.23,148.52,148.22,148.51,52767.0,136.4974,136.7645,136.4882,136.7553,52767.0
2021-05-13 15:30:00,148.5,148.7,147.98,147.98,85047.0,136.746,136.9302,136.2672,136.2672,85047.0
2021-05-14 09:30:00,148.61,149.54,148.61,149.51,106803.0,136.8473,137.7037,136.8473,137.6761,106803.0
2021-05-14 10:00:00,149.51,149.56,149.19,149.22,51981.0,137.6761,137.7221,137.3814,137.4091,51981.0
2021-05-14 10:30:00,149.28,149.45,148.99,149.42,64799.0,137.4643,137.6208,137.1973,137.5932,64799.0
2021-05-14 11:00:00,149.4,149.5,149.22,149.5,18476.0,137.5748,137.6669,137.4091,137.6669,18476.0
2021-05-14 11:30:00,149.52,149.59,149.42,149.49,15528.0,137.6853,137.7498,137.5932,137.6577,15528.0
2021-05-14 12:00:00,149.48,149.64,149.48,149.62,26555.0,137.6485,137.7958,137.6485,137.7774,26555.0
2021-05-14 12:30:00,149.65,149.76,149.6,149.76,26658.0,137.805,137.9063,137.759,137.9063,26658.0
2021-05-14 13:00:00,149.77,149.88,149.74,149.85,23977.0,137.9155,138.0168,137.8879,137.9892,23977.0
2021-05-14 13:30:00,149.85,149.91,149.82,149.82,22024.0,137.9892,138.0444,137.9616,137.9616,22024.0
2021-05-14 14:00:00,149.82,150.02,149.8,149.98,26956.0,137.9616,138.1457,137.9431,138.1089,26956.0
2021-05-14 14:30:00,149.99,150.09,149.95,150.02,30855.0,138.1181,138.2102,138.0813,138.1457,30855.0
2021-05-14 15:00:00,149.99,150.1,149.84,149.97,68581.0,138.1181,138.2194,137.98,138.0997,68581.0
2021-05-14 15:30:00,149.96,150.05,149.72,149.73,86030.0,138.0905,138.1734,137.8695,137.8787,86030.0
2021-05-17 09:30:00,149.66,150.09,149.25,149.46,60841.0,137.8142,138.2102,137.4367,137.6301,60841.0
2021-05-17 10:00:00,149.49,149.87,149.25,149.28,38598.0,137.6577,138.0076,137.4367,137.4643,38598.0
2021-05-17 10:30:00,149.23,149.6,149.17,149.48,22714.0,137.4183,137.759,137.363,137.6485,22714.0
2021-05-17 11:00:00,149.49,149.51,149.17,149.31,25065.0,137.6577,137.6761,137.363,137.4919,25065.0
2021-05-17 11:30:00,149.39,149.54,149.22,149.45,13478.0,137.5656,137.7037,137.4091,137.6208,13478.0
2021-05-17 12:00:00,149.42,149.72,149.35,149.7,11867.0,137.5932,137.8695,137.5288,137.8511,11867.0
2021-05-17 12:30:00,149.7,149.81,149.6,149.64,27599.0,137.8511,137.9524,137.759,137.7958,27599.0
2021-05-17 13:00:00,149.65,149.72,149.42,149.51,14986.0,137.805,137.8695,137.5932,137.6761,14986.0
2021-05-17 13:30:00,149.51,149.62,149.38,149.59,23687.0,137.6761,137.7774,137.5564,137.7498,23687.0
2021-05-17 14:00:00,149.57,149.73,149.52,149.71,26434.0,137.7314,137.8787,137.6853,137.8603,26434.0
2021-05-17 14:30:00,149.74,149.89,149.57,149.88,21147.0,137.8879,138.026,137.7314,138.0168,21147.0
2021-05-17 15:00:00,149.86,149.98,149.72,149.77,49372.0,137.9984,138.1089,137.8695,137.9155,49372.0
2021-05-17 15:30:00,149.76,149.9,149.65,149.74,72722.0,137.9063,138.0352,137.805,137.8879,72722.0
2021-05-18 09:30:00,149.76,149.88,149.36,149.43,155855.0,137.9063,138.0168,137.538,137.6024,155855.0
2021-05-18 10:00:00,149.36,149.49,149.05,149.41,75684.0,137.538,137.6577,137.2525,137.584,75684.0
2021-05-18 10:30:00,149.41,149.58,149.27,149.45,23737.0,137.584,137.7406,137.4551,137.6208,23737.0
2021-05-18 11:00:00,149.46,149.47,149.32,149.38,26232.0,137.6301,137.6393,137.5011,137.5564,26232.0
2021-05-18 11:30:00,149.35,149.4,149.24,149.29,30436.0,137.5288,137.5748,137.4275,137.4735,30436.0
2021-05-18 12:00:00,149.25,149.32,149.15,149.29,18831.0,137.4367,137.5011,137.3446,137.4735,18831.0
2021-05-18 12:30:00,149.27,149.34,149.23,149.26,19701.0,137.4551,137.5196,137.4183,137.4459,19701.0
2021-05-18 13:00:00,149.27,149.37,149.18,149.37,32963.0,137.4551,137.5472,137.3722,137.5472,32963.0
2021-05-18 13:30:00,149.37,149.4,149.28,149.3,34958.0,137.5472,137.5748,137.4643,137.4827,34958.0
2021-05-18 14:00:00,149.3,149.32,149.09,149.13,36669.0,137.4827,137.5011,137.2893,137.3262,36669.0
2021-05-18 14:30:00,149.13,149.15,148.82,149.12,48939.0,137.3262,137.3446,137.0407,137.317,48939.0
2021-05-18 15:00:00,149.12,149.19,149.03,149.15,42770.0,137.317,137.3814,137.2341,137.3446,42770.0
2021-05-18 15:30:00,149.17,149.27,148.34,148.42,94209.0,137.363,137.4551,136.5987,136.6724,94209.0
2021-05-19 09:30:00,146.98,146.98,146.16,146.46,162511.0,135.3464,135.3464,134.5913,134.8675,162511.0
2021-05-19 10:00:00,146.47,146.54,145.71,146.14,257484.0,134.8767,134.9412,134.1769,134.5728,257484.0
2021-05-19 10:30:00,146.15,146.29,145.57,146.25,46273.0,134.582,134.711,134.048,134.6741,46273.0
2021-05-19 11:00:00,146.22,146.73,146.05,146.72,68510.0,134.6465,135.1161,134.49,135.1069,68510.0
2021-05-19 11:30:00,146.65,146.79,146.34,146.75,278271.0,135.0425,135.1714,134.757,135.1346,278271.0
2021-05-19 12:00:00,146.71,147.08,146.67,146.95,35230.0,135.0977,135.4384,135.0609,135.3187,35230.0
2021-05-19 12:30:00,146.95,147.19,146.91,147.13,64899.0,135.3187,135.5397,135.2819,135.4845,64899.0
2021-05-19 13:00:00,147.14,147.46,147.13,147.3,112586.0,135.4937,135.7884,135.4845,135.641,112586.0
2021-05-19 13:30:00,147.3,147.32,147.02,147.2,79815.0,135.641,135.6594,135.3832,135.5489,79815.0
2021-05-19 14:00:00,147.17,147.37,146.49,147.12,96468.0,135.5213,135.7055,134.8951,135.4753,96468.0
2021-05-19 14:30:00,147.13,147.3,146.51,146.57,70008.0,135.4845,135.641,134.9136,134.9688,70008.0
2021-05-19 15:00:00,146.53,147.23,146.38,147.18,74243.0,134.932,135.5766,134.7938,135.5305,74243.0
2021-05-19 15:30:00,147.12,147.56,146.83,147.5,255679.0,135.4753,135.8804,135.2082,135.8252,255679.0
2021-05-20 09:30:00,147.61,147.77,147.23,147.69,300797.0,135.9265,136.0738,135.5766,136.0002,300797.0
2021-05-20 10:00:00,147.7,147.83,147.48,147.71,137863.0,136.0094,136.1291,135.8068,136.0186,137863.0
2021-05-20 10:30:00,147.74,147.96,147.59,147.93,26096.0,136.0462,136.2488,135.9081,136.2212,26096.0
2021-05-20 11:00:00,148.0,148.2,147.94,148.2,22224.0,136.2856,136.4698,136.2304,136.4698,22224.0
2021-05-20 11:30:00,148.21,148.66,148.21,148.48,84262.0,136.479,136.8934,136.479,136.7276,84262.0
2021-05-20 12:00:00,148.49,148.49,148.15,148.16,99650.0,136.7368,136.7368,136.4237,136.433,99650.0
2021-05-20 12:30:00,148.17,148.25,147.9,148.17,180729.0,136.4422,136.5158,136.1935,136.4422,180729.0
2021-05-20 13:00:00,148.16,148.38,148.12,148.33,30637.0,136.433,136.6355,136.3961,136.5895,30637.0
2021-05-20 13:30:00,148.34,148.4,148.09,148.25,33562.0,136.5987,136.654,136.3685,136.5158,33562.0
2021-05-20 14:00:00,148.26,148.4,148.25,148.4,24010.0,136.525,136.654,136.5158,136.654,24010.0
2021-05-20 14:30:00,148.42,148.49,148.3,148.4,27162.0,136.6724,136.7368,136.5619,136.654,27162.0
2021-05-20 15:00:00,148.35,148.87,148.29,148.84,45738.0,136.6079,137.0868,136.5527,137.0591,45738.0
2021-05-20 15:30:00,148.85,148.85,148.16,148.28,488339.0,137.0683,137.0683,136.433,136.5435,488339.0
2021-05-21 09:30:00,148.87,149.72,148.87,149.67,152248.0,137.0868,137.8695,137.0868,137.8234,152248.0
2021-05-21 10:00:00,149.59,149.61,149.22,149.3,49800.0,137.7498,137.7682,137.4091,137.4827,49800.0
2021-05-21 10:30:00,149.31,149.48,149.17,149.47,31102.0,137.4919,137.6485,137.363,137.6393,31102.0
2021-05-21 11:00:00,149.48,149.56,149.21,149.21,19675.0,137.6485,137.7221,137.3998,137.3998,19675.0
2021-05-21 11:30:00,149.22,149.39,149.14,149.19,24912.0,137.4091,137.5656,137.3354,137.3814,24912.0
2021-05-21 12:00:00,149.17,149.22,148.83,148.94,68473.0,137.363,137.4091,137.0499,137.1512,68473.0
2021-05-21 12:30:00,148.93,148.97,148.47,148.61,18149.0,137.142,137.1788,136.7184,136.8473,18149.0
2021-05-21 13:00:00,148.59,148.9,148.59,148.9,16483.0,136.8289,137.1144,136.8289,137.1144,16483.0
2021-05-21 13:30:00,148.89,149.04,148.88,148.95,16652.0,137.1052,137.2433,137.096,137.1604,16652.0
2021-05-21 14:00:00,148.93,149.1,148.9,148.91,24410.0,137.142,137.2986,137.1144,137.1236,24410.0
2021-05-21 14:30:00,148.93,149.05,148.79,149.01,29967.0,137.142,137.2525,137.0131,137.2157,29967.0
2021-05-21 15:00:00,149.0,149.21,148.89,149.14,41505.0,137.2065,137.3998,137.1052,137.3354,41505.0
2021-05-21 15:30:00,149.14,149.14,148.74,148.78,50715.0,137.3354,137.3354,136.967,137.0039,50715.0
2021-05-24 09:30:00,149.58,149.58,149.12,149.49,105064.0,137.7406,137.7406,137.317,137.6577,105064.0
2021-05-24 10:00:00,149.49,149.68,149.33,149.56,55925.0,137.6577,137.8326,137.5103,137.7221,55925.0
2021-05-24 10:30:00,149.56,149.76,149.56,149.65,86130.0,137.7221,137.9063,137.7221,137.805,86130.0
2021-05-24 11:00:00,149.64,149.75,149.52,149.75,25449.0,137.7958,137.8971,137.6853,137.8971,25449.0
2021-05-24 11:30:00,149.75,149.78,149.53,149.55,18345.0,137.8971,137.9247,137.6945,137.7129,18345.0
2021-05-24 12:00:00,149.54,149.61,149.48,149.49,23219.0,137.7037,137.7682,137.6485,137.6577,23219.0
2021-05-24 12:30:00,149.52,149.76,149.52,149.71,14287.0,137.6853,137.9063,137.6853,137.8603,14287.0
2021-05-24 13:00:00,149.71,149.79,149.68,149.78,29500.0,137.8603,137.9339,137.8326,137.9247,29500.0
2021-05-24 13:30:00,149.79,149.85,149.78,149.84,82616.0,137.9339,137.9892,137.9247,137.98,82616.0
2021-05-24 14:00:00,149.84,149.97,149.82,149.94,90528.0,137.98,138.0997,137.9616,138.0721,90528.0
2021-05-24 14:30:00,149.95,150.0,149.87,149.9,18471.0,138.0813,138.1273,138.0076,138.0352,18471.0
2021-05-24 15:00:00,149.9,150.0,149.86,149.92,100041.0,138.0352,138.1273,137.9984,138.0536,100041.0
2021-05-24 15:30:00,149.92,149.94,149.56,149.56,88340.0,138.0536,138.0721,137.7221,137.7221,88340.0
2021-05-25 09:30:00,149.89,150.04,149.56,149.6,87901.0,138.026,138.1641,137.7221,137.759,87901.0
2021-05-25 10:00:00,149.63,149.68,149.47,149.51,46906.0,137.7866,137.8326,137.6393,137.6761,46906.0
2021-05-25 10:30:00,149.52,149.54,149.38,149.38,52426.0,137.6853,137.7037,137.5564,137.5564,52426.0
2021-05-25 11:00:00,149.36,149.36,149.05,149.09,36040.0,137.538,137.538,137.2525,137.2893,36040.0
2021-05-25 11:30:00,149.07,149.19,148.92,149.19,16482.0,137.2709,137.3814,137.1328,137.3814,16482.0
2021-05-25 12:00:00,149.19,149.48,149.19,149.46,17835.0,137.3814,137.6485,137.3814,137.6301,17835.0
2021-05-25 12:30:00,149.46,149.51,149.42,149.44,14001.0,137.6301,137.6761,137.5932,137.6116,14001.0
2021-05-25 13:00:00,149.42,149.43,149.17,149.36,35887.0,137.5932,137.6024,137.363,137.538,35887.0
2021-05-25 13:30:00,149.35,149.36,149.18,149.19,28154.0,137.5288,137.538,137.3722,137.3814,28154.0
2021-05-25 14:00:00,149.19,149.19,148.97,149.0,90764.0,137.3814,137.3814,137.1788,137.2065,90764.0
2021-05-25 14:30:00,148.97,149.11,148.94,148.97,27196.0,137.1788,137.3078,137.1512,137.1788,27196.0
2021-05-25 15:00:00,148.91,149.04,148.77,148.91,28364.0,137.1236,137.2433,136.9947,137.1236,28364.0
2021-05-25 15:30:00,148.88,148.93,148.57,148.72,87211.0,137.096,137.142,136.8105,136.9486,87211.0
2021-05-26 09:30:00,148.99,149.08,148.41,148.46,95195.0,137.1973,137.2801,136.6632,136.7092,95195.0
2021-05-26 10:00:00,148.47,148.98,148.47,148.81,78046.0,136.7184,137.188,136.7184,137.0315,78046.0
2021-05-26 10:30:00,148.83,148.96,148.79,148.89,30276.0,137.0499,137.1696,137.0131,137.1052,30276.0
2021-05-26 11:00:00,148.93,149.13,148.87,148.95,29459.0,137.142,137.3262,137.0868,137.1604,29459.0
2021-05-26 11:30:00,148.93,149.13,148.92,149.09,44954.0,137.142,137.3262,137.1328,137.2893,44954.0
2021-05-26 12:00:00,149.09,149.15,149.08,149.09,30424.0,137.2893,137.3446,137.2801,137.2893,30424.0
2021-05-26 12:30:00,149.11,149.19,149.1,149.16,15145.0,137.3078,137.3814,137.2986,137.3538,15145.0
2021-05-26 13:00:00,149.16,149.21,149.07,149.15,18575.0,137.3538,137.3998,137.2709,137.3446,18575.0
2021-05-26 13:30:00,149.14,149.15,148.86,148.93,19135.0,137.3354,137.3446,137.0775,137.142,19135.0
2021-05-26 14:00:00,148.94,149.08,148.92,149.05,38721.0,137.1512,137.2801,137.1328,137.2525,38721.0
2021-05-26 14:30:00,149.06,149.07,148.88,148.94,70122.0,137.2617,137.2709,137.096,137.1512,70122.0
2021-05-26 15:00:00,148.92,149.05,148.9,149.0,45067.0,137.1328,137.2525,137.1144,137.2065,45067.0
2021-05-26 15:30:00,148.99,149.12,148.93,149.03,129018.0,137.1973,137.317,137.142,137.2341,129018.0
2021-05-27 09:30:00,149.85,150.22,149.8,150.07,99807.0,137.9892,138.3299,137.9431,138.1918,99807.0
2021-05-27 10:00:00,150.06,150.06,149.82,149.88,41240.0,138.1826,138.1826,137.9616,138.0168,41240.0
2021-05-27 10:30:00,149.87,149.87,149.59,149.73,18380.0,138.0076,138.0076,137.7498,137.8787,18380.0
2021-05-27 11:00:00,149.75,149.75,149.52,149.52,18704.0,137.8971,137.8971,137.6853,137.6853,18704.0
2021-05-27 11:30:00,149.44,149.77,149.44,149.74,20599.0,137.6116,137.9155,137.6116,137.8879,20599.0
2021-05-27 12:00:00,149.74,149.82,149.72,149.75,12625.0,137.8879,137.9616,137.8695,137.8971,12625.0
2021-05-27 12:30:00,149.8,149.81,149.61,149.61,13343.0,137.9431,137.9524,137.7682,137.7682,13343.0
2021-05-27 13:00:00,149.63,149.68,149.58,149.62,18465.0,137.7866,137.8326,137.7406,137.7774,18465.0
2021-05-27 13:30:00,149.61,149.63,149.46,149.6,17814.0,137.7682,137.7866,137.6301,137.759,17814.0
2021-05-27 14:00:00,149.58,149.61,149.51,149.6,13300.0,137.7406,137.7682,137.6761,137.759,13300.0
2021-05-27 14:30:00,149.63,149.72,149.53,149.72,11372.0,137.7866,137.8695,137.6945,137.8695,11372.0
2021-05-27 15:00:00,149.69,149.72,149.56,149.7,17866.0,137.8419,137.8695,137.7221,137.8511,17866.0
2021-05-27 15:30:00,149.71,150.01,149.66,149.71,103090.0,137.8603,138.1365,137.8142,137.8603,103090.0
2021-05-28 09:30:00,150.26,150.26,149.78,150.02,80184.0,138.3667,138.3667,137.9247,138.1457,80184.0
2021-05-28 10:00:00,150.0,150.06,149.6,149.69,46028.0,138.1273,138.1826,137.759,137.8419,46028.0
2021-05-28 10:30:00,149.72,149.83,149.66,149.83,29006.0,137.8695,137.9708,137.8142,137.9708,29006.0
2021-05-28 11:00:00,149.83,149.97,149.82,149.92,18404.0,137.9708,138.0997,137.9616,138.0536,18404.0
2021-05-28 11:30:00,149.94,149.98,149.85,149.92,72727.0,138.0721,138.1089,137.9892,138.0536,72727.0
2021-05-28 12:00:00,149.92,150.05,149.87,150.01,90199.0,138.0536,138.1734,138.0076,138.1365,90199.0
2021-05-28 12:30:00,150.0,150.03,149.86,149.87,45308.0,138.1273,138.1549,137.9984,138.0076,45308.0
2021-05-28 13:00:00,149.86,149.99,149.83,149.99,35800.0,137.9984,138.1181,137.9708,138.1181,35800.0
2021-05-28 13:30:00,149.98,150.09,149.98,150.06,23400.0,138.1089,138.2102,138.1089,138.1826,23400.0
2021-05-28 14:00:00,150.08,150.09,149.95,150.02,13734.0,138.201,138.2102,138.0813,138.1457,13734.0
2021-05-28 14:30:00,150.03,150.07,150.0,150.03,19314.0,138.1549,138.1918,138.1273,138.1549,19314.0
2021-05-28 15:00:00,150.01,150.05,149.94,150.02,29559.0,138.1365,138.1734,138.0721,138.1457,29559.0
2021-05-28 15:30:00,150.0,150.16,149.84,149.87,128836.0,138.1273,138.2747,137.98,138.0076,128836.0
2021-06-01 09:30:00,151.04,151.25,150.57,150.78,288498.0,139.085,139.2784,138.6522,138.8456,288498.0
2021-06-01 10:00:00,150.8,150.94,150.51,150.57,38528.0,138.864,138.9929,138.5969,138.6522,38528.0
2021-06-01 10:30:00,150.59,150.73,150.42,150.53,43066.0,138.6706,138.7995,138.5141,138.6154,43066.0
2021-06-01 11:00:00,150.52,150.68,150.49,150.59,21911.0,138.6062,138.7535,138.5785,138.6706,21911.0
2021-06-01 11:30:00,150.58,150.67,150.49,150.61,156894.0,138.6614,138.7443,138.5785,138.689,156894.0
2021-06-01 12:00:00,150.55,150.56,150.38,150.43,33818.0,138.6338,138.643,138.4772,138.5233,33818.0
2021-06-01 12:30:00,150.43,150.48,150.24,150.27,109107.0,138.5233,138.5693,138.3483,138.3759,109107.0
2021-06-01 13:00:00,150.29,150.29,150.08,150.1,44818.0,138.3944,138.3944,138.201,138.2194,44818.0
2021-06-01 13:30:00,150.08,150.18,150.07,150.17,47690.0,138.201,138.2931,138.1918,138.2839,47690.0
2021-06-01 14:00:00,150.15,150.4,150.15,150.39,35580.0,138.2654,138.4957,138.2654,138.4864,35580.0
2021-06-01 14:30:00,150.38,150.46,150.36,150.44,69106.0,138.4772,138.5509,138.4588,138.5325,69106.0
2021-06-01 15:00:00,150.45,150.46,150.31,150.35,79800.0,138.5417,138.5509,138.4128,138.4496,79800.0
2021-06-01 15:30:00,150.35,150.45,150.21,150.34,105496.0,138.4496,138.5417,138.3207,138.4404,105496.0
2021-06-02 09:30:00,150.69,150.75,150.06,150.5,114131.0,138.7627,138.818,138.1826,138.5877,114131.0
2021-06-02 10:00:00,150.53,150.71,150.46,150.65,44553.0,138.6154,138.7811,138.5509,138.7259,44553.0
2021-06-02 10:30:00,150.67,150.69,150.51,150.68,17877.0,138.7443,138.7627,138.5969,138.7535,17877.0
2021-06-02 11:00:00,150.67,150.86,150.6,150.81,51973.0,138.7443,138.9192,138.6798,138.8732,51973.0
2021-06-02 11:30:00,150.82,150.87,150.74,150.74,14163.0,138.8824,138.9285,138.8087,138.8087,14163.0
2021-06-02 12:00:00,150.75,150.77,150.7,150.72,25685.0,138.818,138.8364,138.7719,138.7903,25685.0
2021-06-02 12:30:00,150.7,150.75,150.62,150.74,30876.0,138.7719,138.818,138.6982,138.8087,30876.0
2021-06-02 13:00:00,150.76,150.78,150.54,150.63,26365.0,138.8272,138.8456,138.6246,138.7075,26365.0
2021-06-02 13:30:00,150.62,150.65,150.56,150.59,34596.0,138.6982,138.7259,138.643,138.6706,34596.0
2021-06-02 14:00:00,150.62,150.7,150.49,150.65,40635.0,138.6982,138.7719,138.5785,138.7259,40635.0
2021-06-02 14:30:00,150.62,150.66,150.6,150.61,102288.0,138.6982,138.7351,138.6798,138.689,102288.0
2021-06-02 15:00:00,150.62,150.67,150.56,150.57,71682.0,138.6982,138.7443,138.643,138.6522,71682.0
2021-06-02 15:30:00,150.55,150.67,150.46,150.65,109095.0,138.6338,138.7443,138.5509,138.7259,109095.0
2021-06-03 09:30:00,149.95,150.09,149.66,149.99,143737.0,138.0813,138.2102,137.8142,138.1181,143737.0
2021-06-03 10:00:00,149.94,150.29,149.94,150.21,55234.0,138.0721,138.3944,138.0721,138.3207,55234.0
2021-06-03 10:30:00,150.15,150.72,150.14,150.69,39910.0,138.2654,138.7903,138.2562,138.7627,39910.0
2021-06-03 11:00:00,150.7,150.93,150.59,150.87,45714.0,138.7719,138.9837,138.6706,138.9285,45714.0
2021-06-03 11:30:00,150.91,150.94,150.76,150.86,29050.0,138.9653,138.9929,138.8272,138.9192,29050.0
2021-06-03 12:00:00,150.89,150.95,150.76,150.85,201479.0,138.9469,139.0021,138.8272,138.91,201479.0
2021-06-03 12:30:00,150.84,150.96,150.75,150.82,26317.0,138.9008,139.0113,138.818,138.8824,26317.0
2021-06-03 13:00:00,150.82,150.95,150.65,150.94,40497.0,138.8824,139.0021,138.7259,138.9929,40497.0
2021-06-03 13:30:00,150.92,150.98,150.88,150.9,58219.0,138.9745,139.0297,138.9377,138.9561,58219.0
2021-06-03 14:00:00,150.92,150.92,150.73,150.76,66519.0,138.9745,138.9745,138.7995,138.8272,66519.0
2021-06-03 14:30:00,150.76,150.81,150.66,150.66,67799.0,138.8272,138.8732,138.7351,138.7351,67799.0
2021-06-03 15:00:00,150.66,150.78,150.63,150.77,50910.0,138.7351,138.8456,138.7075,138.8364,50910.0
2021-06-03 15:30:00,150.8,150.93,150.69,150.69,157349.0,138.864,138.9837,138.7627,138.7627,157349.0
2021-06-04 09:30:00,151.27,151.33,150.84,150.94,78723.0,139.2968,139.352,138.9008,138.9929,78723.0
2021-06-04 10:00:00,150.97,150.97,150.81,150.91,51555.0,139.0205,139.0205,138.8732,138.9653,51555.0
2021-06-04 10:30:00,150.89,151.1,150.83,151.08,44470.0,138.9469,139.1402,138.8916,139.1218,44470.0
2021-06-04 11:00:00,151.09,151.12,150.84,150.89,53979.0,139.131,139.1587,138.9008,138.9469,53979.0
2021-06-04 11:30:00,150.89,150.91,150.69,150.74,23587.0,138.9469,138.9653,138.7627,138.8087,23587.0
2021-06-04 12:00:00,150.74,150.82,150.74,150.79,16934.0,138.8087,138.8824,138.8087,138.8548,16934.0
2021-06-04 12:30:00,150.8,150.97,150.8,150.96,95290.0,138.864,139.0205,138.864,139.0113,95290.0
2021-06-04 13:00:00,150.96,151.03,150.95,150.95,31761.0,139.0113,139.0758,139.0021,139.0021,31761.0
2021-06-04 13:30:00,150.96,151.1,150.94,151.08,54878.0,139.0113,139.1402,138.9929,139.1218,54878.0
2021-06-04 14:00:00,151.08,151.2,151.08,151.2,32447.0,139.1218,139.2323,139.1218,139.2323,32447.0
2021-06-04 14:30:00,151.2,151.29,151.19,151.22,26838.0,139.2323,139.3152,139.2231,139.2508,26838.0
2021-06-04 15:00:00,151.22,151.26,151.17,151.26,30875.0,139.2508,139.2876,139.2047,139.2876,30875.0
2021-06-04 15:30:00,151.27,151.39,151.23,151.25,135871.0,139.2968,139.4073,139.26,139.2784,135871.0
2021-06-07 09:30:00,151.51,151.51,151.18,151.23,75838.0,139.5178,139.5178,139.2139,139.26,75838.0
2021-06-07 10:00:00,151.15,151.15,150.98,150.98,24781.0,139.1863,139.1863,139.0297,139.0297,24781.0
2021-06-07 10:30:00,150.93,150.96,150.81,150.9,28339.0,138.9837,139.0113,138.8732,138.9561,28339.0
2021-06-07 11:00:00,150.91,151.0,150.83,150.83,46464.0,138.9653,139.0482,138.8916,138.8916,46464.0
2021-06-07 11:30:00,150.8,150.82,150.72,150.81,15178.0,138.864,138.8824,138.7903,138.8732,15178.0
2021-06-07 12:00:00,150.84,150.87,150.77,150.8,13767.0,138.9008,138.9285,138.8364,138.864,13767.0
2021-06-07 12:30:00,150.79,150.89,150.76,150.85,14236.0,138.8548,138.9469,138.8272,138.91,14236.0
2021-06-07 13:00:00,150.85,150.89,150.8,150.81,19102.0,138.91,138.9469,138.864,138.8732,19102.0
2021-06-07 13:30:00,150.82,150.86,150.71,150.71,35541.0,138.8824,138.9192,138.7811,138.7811,35541.0
2021-06-07 14:00:00,150.7,150.75,150.67,150.72,25918.0,138.7719,138.818,138.7443,138.7903,25918.0
2021-06-07 14:30:00,150.72,150.83,150.7,150.77,20976.0,138.7903,138.8916,138.7719,138.8364,20976.0
2021-06-07 15:00:00,150.78,150.85,150.78,150.85,23134.0,138.8456,138.91,138.8456,138.91,23134.0
2021-06-07 15:30:00,150.85,150.88,150.72,150.82,31383.0,138.91,138.9377,138.7903,138.8824,31383.0
2021-06-08 09:30:00,150.79,150.84,149.99,150.05,121578.0,138.8548,138.9008,138.1181,138.1734,121578.0
2021-06-08 10:00:00,150.08,150.23,150.08,150.18,15936.0,138.201,138.3391,138.201,138.2931,15936.0
2021-06-08 10:30:00,150.24,150.43,150.18,150.39,15231.0,138.3483,138.5233,138.2931,138.4864,15231.0
2021-06-08 11:00:00,150.43,150.48,149.97,150.1,33652.0,138.5233,138.5693,138.0997,138.2194,33652.0
2021-06-08 11:30:00,150.09,150.66,150.09,150.64,44234.0,138.2102,138.7351,138.2102,138.7167,44234.0
2021-06-08 12:00:00,150.69,150.81,150.65,150.8,27535.0,138.7627,138.8732,138.7259,138.864,27535.0
2021-06-08 12:30:00,150.78,150.82,150.66,150.71,31397.0,138.8456,138.8824,138.7351,138.7811,31397.0
2021-06-08 13:00:00,150.72,150.83,150.71,150.71,29175.0,138.7903,138.8916,138.7811,138.7811,29175.0
2021-06-08 13:30:00,150.71,150.85,150.68,150.69,23277.0,138.7811,138.91,138.7535,138.7627,23277.0
2021-06-08 14:00:00,150.7,150.82,150.69,150.82,12075.0,138.7719,138.8824,138.7627,138.8824,12075.0
2021-06-08 14:30:00,150.82,150.83,150.68,150.78,32924.0,138.8824,138.8916,138.7535,138.8456,32924.0
2021-06-08 15:00:00,150.77,150.84,150.77,150.82,28210.0,138.8364,138.9008,138.8364,138.8824,28210.0
2021-06-08 15:30:00,150.79,150.85,150.66,150.7,63788.0,138.8548,138.91,138.7351,138.7719,63788.0
2021-06-09 09:30:00,150.69,150.69,150.28,150.43,141375.0,138.7627,138.7627,138.3852,138.5233,141375.0
2021-06-09 10:00:00,150.46,150.64,150.46,150.59,22013.0,138.5509,138.7167,138.5509,138.6706,22013.0
2021-06-09 10:30:00,150.64,150.71,150.58,150.71,21919.0,138.7167,138.7811,138.6614,138.7811,21919.0
2021-06-09 11:00:00,150.7,150.78,150.64,150.66,25015.0,138.7719,138.8456,138.7167,138.7351,25015.0
2021-06-09 11:30:00,150.66,150.67,150.52,150.57,13994.0,138.7351,138.7443,138.6062,138.6522,13994.0
2021-06-09 12:00:00,150.57,150.58,150.42,150.48,12827.0,138.6522,138.6614,138.5141,138.5693,12827.0
2021-06-09 12:30:00,150.46,150.5,150.43,150.44,19773.0,138.5509,138.5877,138.5233,138.5325,19773.0
2021-06-09 13:00:00,150.44,150.55,150.43,150.52,35683.0,138.5325,138.6338,138.5233,138.6062,35683.0
2021-06-09 13:30:00,150.48,150.5,150.41,150.45,10941.0,138.5693,138.5877,138.5049,138.5417,10941.0
2021-06-09 14:00:00,150.49,150.57,150.41,150.57,12271.0,138.5785,138.6522,138.5049,138.6522,12271.0
2021-06-09 14:30:00,150.54,150.57,150.47,150.49,34008.0,138.6246,138.6522,138.5601,138.5785,34008.0
2021-06-09 15:00:00,150.47,150.48,150.26,150.26,20147.0,138.5601,138.5693,138.3667,138.3667,20147.0
2021-06-09 15:30:00,150.24,150.3,150.1,150.13,56593.0,138.3483,138.4036,138.2194,138.247,56593.0
2021-06-10 09:30:00,150.33,150.64,150.23,150.28,63556.0,138.9235,139.21,138.8311,138.8773,63556.0
2021-06-10 10:00:00,150.31,150.39,149.98,150.0,38637.0,138.905,138.979,138.6001,138.6185,38637.0
2021-06-10 10:30:00,150.01,150.01,149.38,149.61,23841.0,138.6278,138.6278,138.0456,138.2581,23841.0
2021-06-10 11:00:00,149.61,149.82,149.6,149.79,18931.0,138.2581,138.4522,138.2489,138.4245,18931.0
2021-06-10 11:30:00,149.81,149.88,149.69,149.84,49476.0,138.443,138.5077,138.3321,138.4707,49476.0
2021-06-10 12:00:00,149.89,149.91,149.58,149.75,7925.0,138.5169,138.5354,138.2304,138.3875,7925.0
2021-06-10 12:30:00,149.77,149.97,149.77,149.97,10716.0,138.406,138.5908,138.406,138.5908,10716.0
2021-06-10 13:00:00,149.97,150.05,149.91,149.94,12721.0,138.5908,138.6648,138.5354,138.5631,12721.0
2021-06-10 13:30:00,149.9,150.0,149.9,149.98,33513.0,138.5261,138.6185,138.5261,138.6001,33513.0
2021-06-10 14:00:00,149.99,150.0,149.86,149.86,19587.0,138.6093,138.6185,138.4892,138.4892,19587.0
2021-06-10 14:30:00,149.89,149.9,149.77,149.84,24746.0,138.5169,138.5261,138.406,138.4707,24746.0
2021-06-10 15:00:00,149.84,149.85,149.65,149.67,41353.0,138.4707,138.4799,138.2951,138.3136,41353.0
2021-06-10 15:30:00,149.69,149.74,149.51,149.55,45365.0,138.3321,138.3783,138.1657,138.2027,45365.0
2021-06-11 09:30:00,149.88,150.1,149.65,149.7,26017.0,138.5077,138.711,138.2951,138.3413,26017.0
2021-06-11 10:00:00,149.75,149.79,149.43,149.5,28096.0,138.3875,138.4245,138.0918,138.1565,28096.0
2021-06-11 10:30:00,149.49,149.64,149.47,149.58,28267.0,138.1472,138.2859,138.1288,138.2304,28267.0
2021-06-11 11:00:00,149.56,149.61,149.4,149.45,20830.0,138.2119,138.2581,138.0641,138.1103,20830.0
2021-06-11 11:30:00,149.48,149.56,149.48,149.52,21276.0,138.138,138.2119,138.138,138.175,21276.0
2021-06-11 12:00:00,149.52,149.53,149.34,149.36,21348.0,138.175,138.1842,138.0086,138.0271,21348.0
2021-06-11 12:30:00,149.35,149.45,149.31,149.45,25552.0,138.0179,138.1103,137.9809,138.1103,25552.0
2021-06-11 13:00:00,149.44,149.54,149.44,149.52,22072.0,138.101,138.1935,138.101,138.175,22072.0
2021-06-11 13:30:00,149.5,149.57,149.49,149.56,14854.0,138.1565,138.2212,138.1472,138.2119,14854.0
2021-06-11 14:00:00,149.57,149.64,149.55,149.61,43888.0,138.2212,138.2859,138.2027,138.2581,43888.0
2021-06-11 14:30:00,149.61,149.65,149.54,149.59,31631.0,138.2581,138.2951,138.1935,138.2397,31631.0
2021-06-11 15:00:00,149.6,149.63,149.54,149.56,22245.0,138.2489,138.2766,138.1935,138.2119,22245.0
2021-06-11 15:30:00,149.55,149.85,149.51,149.79,65343.0,138.2027,138.4799,138.1657,138.4245,65343.0
2021-06-14 09:30:00,149.71,149.77,149.07,149.12,92957.0,138.3506,138.406,137.7591,137.8053,92957.0
2021-06-14 10:00:00,149.12,149.15,148.99,149.04,40877.0,137.8053,137.833,137.6852,137.7314,40877.0
2021-06-14 10:30:00,149.01,149.15,148.95,149.05,16635.0,137.7037,137.833,137.6482,137.7406,16635.0
2021-06-14 11:00:00,149.06,149.16,148.75,148.76,16825.0,137.7499,137.8423,137.4634,137.4726,16825.0
2021-06-14 11:30:00,148.77,148.78,148.61,148.69,20459.0,137.4819,137.4911,137.334,137.4079,20459.0
2021-06-14 12:00:00,148.69,148.72,148.63,148.66,23591.0,137.4079,137.4357,137.3525,137.3802,23591.0
2021-06-14 12:30:00,148.64,148.64,148.51,148.53,12871.0,137.3617,137.3617,137.2416,137.2601,12871.0
2021-06-14 13:00:00,148.52,148.59,148.46,148.58,16154.0,137.2508,137.3155,137.1954,137.3063,16154.0
2021-06-14 13:30:00,148.58,148.6,148.39,148.39,43162.0,137.3063,137.3248,137.1307,137.1307,43162.0
2021-06-14 14:00:00,148.41,148.45,148.36,148.37,20290.0,137.1492,137.1862,137.103,137.1122,20290.0
2021-06-14 14:30:00,148.37,148.56,148.37,148.52,18606.0,137.1122,137.2878,137.1122,137.2508,18606.0
2021-06-14 15:00:00,148.56,148.61,148.54,148.56,19383.0,137.2878,137.334,137.2693,137.2878,19383.0
2021-06-14 15:30:00,148.58,149.11,148.58,149.11,41773.0,137.3063,137.7961,137.3063,137.7961,41773.0
2021-06-15 09:30:00,149.31,149.35,148.89,149.05,53602.0,137.9809,138.0179,137.5928,137.7406,53602.0
2021-06-15 10:00:00,149.06,149.14,148.94,149.01,34571.0,137.7499,137.8238,137.639,137.7037,34571.0
2021-06-15 10:30:00,149.05,149.05,148.88,148.93,30248.0,137.7406,137.7406,137.5835,137.6297,30248.0
2021-06-15 11:00:00,148.89,149.0,148.82,148.97,17319.0,137.5928,137.6944,137.5281,137.6667,17319.0
2021-06-15 11:30:00,148.96,148.96,148.71,148.75,90674.0,137.6575,137.6575,137.4264,137.4634,90674.0
2021-06-15 12:00:00,148.75,148.98,148.75,148.97,8447.0,137.4634,137.6759,137.4634,137.6667,8447.0
2021-06-15 12:30:00,148.98,149.07,148.94,149.07,44653.0,137.6759,137.7591,137.639,137.7591,44653.0
2021-06-15 13:00:00,149.09,149.14,149.05,149.08,14949.0,137.7776,137.8238,137.7406,137.7684,14949.0
2021-06-15 13:30:00,149.11,149.38,149.1,149.36,26498.0,137.7961,138.0456,137.7868,138.0271,26498.0
2021-06-15 14:00:00,149.37,149.5,149.37,149.41,14259.0,138.0364,138.1565,138.0364,138.0733,14259.0
2021-06-15 14:30:00,149.43,149.57,149.38,149.48,24071.0,138.0918,138.2212,138.0456,138.138,24071.0
2021-06-15 15:00:00,149.47,149.47,149.29,149.32,20119.0,138.1288,138.1288,137.9624,137.9901,20119.0
2021-06-15 15:30:00,149.3,149.41,149.16,149.27,44763.0,137.9717,138.0733,137.8423,137.9439,44763.0
2021-06-16 09:30:00,149.27,149.27,148.63,148.73,100996.0,137.9439,137.9439,137.3525,137.4449,100996.0
2021-06-16 10:00:00,148.74,148.76,148.58,148.68,47815.0,137.4542,137.4726,137.3063,137.3987,47815.0
2021-06-16 10:30:00,148.68,148.9,148.68,148.84,21951.0,137.3987,137.602,137.3987,137.5466,21951.0
2021-06-16 11:00:00,148.83,149.06,148.83,149.05,27211.0,137.5373,137.7499,137.5373,137.7406,27211.0
2021-06-16 11:30:00,149.04,149.13,149.01,149.11,23906.0,137.7314,137.8146,137.7037,137.7961,23906.0
2021-06-16 12:00:00,149.09,149.11,148.85,148.85,27541.0,137.7776,137.7961,137.5558,137.5558,27541.0
2021-06-16 12:30:00,148.84,148.84,148.56,148.63,34732.0,137.5466,137.5466,137.2878,137.3525,34732.0
2021-06-16 13:00:00,148.64,148.65,148.36,148.39,15315.0,137.3617,137.371,137.103,137.1307,15315.0
2021-06-16 13:30:00,148.39,148.5,148.21,148.44,46070.0,137.1307,137.2324,136.9644,137.1769,46070.0
2021-06-16 14:00:00,148.41,148.58,147.56,148.34,85563.0,137.1492,137.3063,136.3637,137.0845,85563.0
2021-06-16 14:30:00,148.27,148.48,147.92,148.35,72535.0,137.0198,137.2139,136.6964,137.0937,72535.0
2021-06-16 15:00:00,148.31,148.81,148.26,148.56,101917.0,137.0568,137.5188,137.0106,137.2878,101917.0
2021-06-16 15:30:00,148.59,148.69,148.13,148.2,55844.0,137.3155,137.4079,136.8904,136.9551,55844.0
2021-06-17 09:30:00,148.29,148.45,147.54,147.56,40004.0,137.0383,137.1862,136.3452,136.3637,40004.0
2021-06-17 10:00:00,147.56,147.73,147.11,147.25,80296.0,136.3637,136.5208,135.9478,136.0772,80296.0
2021-06-17 10:30:00,147.23,147.54,147.05,147.06,34681.0,136.0587,136.3452,135.8924,135.9016,34681.0
2021-06-17 11:00:00,147.06,147.07,146.49,146.65,69350.0,135.9016,135.9109,135.3749,135.5227,69350.0
2021-06-17 11:30:00,146.64,146.79,146.19,146.2,73685.0,135.5135,135.6521,135.0976,135.1069,73685.0
2021-06-17 12:00:00,146.18,146.24,145.6,145.71,81039.0,135.0884,135.1438,134.5524,134.6541,81039.0
2021-06-17 12:30:00,145.66,146.26,145.57,146.26,174925.0,134.6079,135.1623,134.5247,135.1623,174925.0
2021-06-17 13:00:00,146.26,146.59,146.24,146.55,65593.0,135.1623,135.4673,135.1438,135.4303,65593.0
2021-06-17 13:30:00,146.54,146.63,146.4,146.5,55495.0,135.4211,135.5043,135.2917,135.3841,55495.0
2021-06-17 14:00:00,146.5,146.58,146.33,146.38,73424.0,135.3841,135.458,135.227,135.2732,73424.0
2021-06-17 14:30:00,146.39,146.4,146.18,146.24,70968.0,135.2825,135.2917,135.0884,135.1438,70968.0
2021-06-17 15:00:00,146.25,146.55,146.19,146.51,80145.0,135.1531,135.4303,135.0976,135.3934,80145.0
2021-06-17 15:30:00,146.52,146.72,146.34,146.35,187529.0,135.4026,135.5874,135.2363,135.2455,187529.0
2021-06-18 09:30:00,144.73,145.01,144.3,144.61,633837.0,133.7484,134.0072,133.351,133.6375,633837.0
2021-06-18 10:00:00,144.59,144.68,144.04,144.14,178980.0,133.619,133.7022,133.1108,133.2032,178980.0
2021-06-18 10:30:00,144.13,144.34,143.91,144.05,112180.0,133.1939,133.388,132.9906,133.12,112180.0
2021-06-18 11:00:00,144.02,144.36,143.94,144.2,174279.0,133.0923,133.4065,133.0184,133.2586,174279.0
2021-06-18 11:30:00,144.21,144.61,144.21,144.51,178608.0,133.2679,133.6375,133.2679,133.5451,178608.0
2021-06-18 12:00:00,144.5,144.61,144.36,144.49,101824.0,133.5359,133.6375,133.4065,133.5266,101824.0
2021-06-18 12:30:00,144.47,144.48,144.14,144.18,96698.0,133.5081,133.5174,133.2032,133.2401,96698.0
2021-06-18 13:00:00,144.18,144.39,144.14,144.18,76203.0,133.2401,133.4342,133.2032,133.2401,76203.0
2021-06-18 13:30:00,144.18,144.31,144.03,144.19,93586.0,133.2401,133.3603,133.1015,133.2494,93586.0
2021-06-18 14:00:00,144.18,144.35,144.11,144.29,106097.0,133.2401,133.3973,133.1755,133.3418,106097.0
2021-06-18 14:30:00,144.28,144.29,143.92,143.96,120775.0,133.3326,133.3418,132.9999,133.0368,120775.0
2021-06-18 15:00:00,143.97,144.33,143.92,144.17,132823.0,133.0461,133.3788,132.9999,133.2309,132823.0
2021-06-18 15:30:00,144.16,144.29,143.55,143.59,280190.0,133.2217,133.3418,132.658,132.6949,280190.0
2021-06-21 09:30:00,144.59,145.39,144.53,145.22,223853.0,133.619,134.3583,133.5636,134.2012,223853.0
2021-06-21 10:00:00,145.23,146.03,145.21,145.98,203441.0,134.2105,134.9498,134.192,134.9036,203441.0
2021-06-21 10:30:00,146.0,146.08,145.87,146.04,71918.0,134.9221,134.996,134.8019,134.959,71918.0
2021-06-21 11:00:00,146.04,146.06,145.64,145.84,61121.0,134.959,134.9775,134.5894,134.7742,61121.0
2021-06-21 11:30:00,145.86,146.09,145.86,146.0,67657.0,134.7927,135.0052,134.7927,134.9221,67657.0
2021-06-21 12:00:00,146.01,146.05,145.93,145.96,56121.0,134.9313,134.9683,134.8574,134.8851,56121.0
2021-06-21 12:30:00,145.97,145.99,145.88,145.93,91040.0,134.8943,134.9128,134.8112,134.8574,91040.0
2021-06-21 13:00:00,145.94,146.11,145.94,146.06,63674.0,134.8666,135.0237,134.8666,134.9775,63674.0
2021-06-21 13:30:00,146.06,146.35,146.06,146.29,79417.0,134.9775,135.2455,134.9775,135.1901,79417.0
2021-06-21 14:00:00,146.29,146.34,146.17,146.19,86188.0,135.1901,135.2363,135.0792,135.0976,86188.0
2021-06-21 14:30:00,146.16,146.29,146.12,146.26,67454.0,135.0699,135.1901,135.0329,135.1623,67454.0
2021-06-21 15:00:00,146.26,146.4,146.22,146.35,105544.0,135.1623,135.2917,135.1254,135.2455,105544.0
2021-06-21 15:30:00,146.35,146.44,146.2,146.39,175204.0,135.2455,135.3287,135.1069,135.2825,175204.0
2021-06-22 09:30:00,146.46,146.47,145.78,145.92,124894.0,135.3472,135.3564,134.7187,134.8481,124894.0
2021-06-22 10:00:00,145.92,146.24,145.77,146.21,47540.0,134.8481,135.1438,134.7095,135.1161,47540.0
2021-06-22 10:30:00,146.22,146.57,146.16,146.55,21174.0,135.1254,135.4488,135.0699,135.4303,21174.0
2021-06-22 11:00:00,146.5,146.81,146.48,146.61,66812.0,135.3841,135.6706,135.3656,135.4858,66812.0
2021-06-22 11:30:00,146.6,146.67,146.39,146.39,25465.0,135.4765,135.5412,135.2825,135.2825,25465.0
2021-06-22 12:00:00,146.43,146.53,146.38,146.41,13812.0,135.3194,135.4118,135.2732,135.3009,13812.0
2021-06-22 12:30:00,146.39,146.42,146.33,146.37,18589.0,135.2825,135.3102,135.227,135.264,18589.0
2021-06-22 13:00:00,146.41,146.53,146.39,146.53,17457.0,135.3009,135.4118,135.2825,135.4118,17457.0
2021-06-22 13:30:00,146.51,146.53,146.44,146.49,15768.0,135.3934,135.4118,135.3287,135.3749,15768.0
2021-06-22 14:00:00,146.49,146.55,146.39,146.53,20789.0,135.3749,135.4303,135.2825,135.4118,20789.0
2021-06-22 14:30:00,146.51,146.68,146.51,146.62,28534.0,135.3934,135.5505,135.3934,135.495,28534.0
2021-06-22 15:00:00,146.64,146.97,146.64,146.9,91073.0,135.5135,135.8185,135.5135,135.7538,91073.0
2021-06-22 15:30:00,146.95,146.96,146.52,146.52,42269.0,135.8,135.8092,135.4026,135.4026,42269.0
2021-06-23 09:30:00,146.73,146.79,146.45,146.52,72820.0,135.5967,135.6521,135.3379,135.4026,72820.0
2021-06-23 10:00:00,146.52,146.76,146.4,146.61,49664.0,135.4026,135.6244,135.2917,135.4858,49664.0
2021-06-23 10:30:00,146.63,146.76,146.52,146.74,27641.0,135.5043,135.6244,135.4026,135.6059,27641.0
2021-06-23 11:00:00,146.74,146.78,146.51,146.56,31740.0,135.6059,135.6429,135.3934,135.4396,31740.0
2021-06-23 11:30:00,146.57,146.57,146.45,146.48,16533.0,135.4488,135.4488,135.3379,135.3656,16533.0
2021-06-23 12:00:00,146.48,146.59,146.44,146.59,11273.0,135.3656,135.4673,135.3287,135.4673,11273.0
2021-06-23 12:30:00,146.57,146.63,146.44,146.5,10722.0,135.4488,135.5043,135.3287,135.3841,10722.0
2021-06-23 13:00:00,146.52,146.66,146.5,146.62,11858.0,135.4026,135.532,135.3841,135.495,11858.0
2021-06-23 13:30:00,146.61,146.68,146.59,146.67,10219.0,135.4858,135.5505,135.4673,135.5412,10219.0
2021-06-23 14:00:00,146.66,146.69,146.58,146.61,37622.0,135.532,135.5597,135.458,135.4858,37622.0
2021-06-23 14:30:00,146.62,146.62,146.49,146.54,18458.0,135.495,135.495,135.3749,135.4211,18458.0
2021-06-23 15:00:00,146.54,146.69,146.51,146.65,36637.0,135.4211,135.5597,135.3934,135.5227,36637.0
2021-06-23 15:30:00,146.63,146.66,146.13,146.15,103218.0,135.5043,135.532,135.0422,135.0607,103218.0
2021-06-24 09:30:00,146.84,146.87,146.58,146.64,68198.0,135.6983,135.726,135.458,135.5135,68198.0
2021-06-24 10:00:00,146.66,146.93,146.53,146.9,42928.0,135.532,135.7815,135.4118,135.7538,42928.0
2021-06-24 10:30:00,146.91,146.93,146.72,146.78,44808.0,135.763,135.7815,135.5874,135.6429,44808.0
2021-06-24 11:00:00,146.8,146.86,146.72,146.75,23705.0,135.6614,135.7168,135.5874,135.6151,23705.0
2021-06-24 11:30:00,146.76,146.82,146.67,146.67,16051.0,135.6244,135.6798,135.5412,135.5412,16051.0
2021-06-24 12:00:00,146.69,146.75,146.6,146.71,16279.0,135.5597,135.6151,135.4765,135.5782,16279.0
2021-06-24 12:30:00,146.73,147.11,146.7,147.11,15514.0,135.5967,135.9478,135.5689,135.9478,15514.0
2021-06-24 13:00:00,147.11,147.25,147.04,147.04,17290.0,135.9478,136.0772,135.8831,135.8831,17290.0
2021-06-24 13:30:00,147.06,147.19,147.05,147.18,16641.0,135.9016,136.0218,135.8924,136.0125,16641.0
2021-06-24 14:00:00,147.18,147.25,147.16,147.23,69651.0,136.0125,136.0772,135.994,136.0587,69651.0
2021-06-24 14:30:00,147.25,147.31,147.21,147.27,26499.0,136.0772,136.1327,136.0402,136.0957,26499.0
2021-06-24 15:00:00,147.27,147.29,147.21,147.23,36520.0,136.0957,136.1142,136.0402,136.0587,36520.0
2021-06-24 15:30:00,147.22,147.35,147.12,147.15,151004.0,136.0495,136.1696,135.9571,135.9848,151004.0
2021-06-25 09:30:00,147.52,147.85,147.2,147.84,186070.0,136.3267,136.6317,136.031,136.6224,186070.0
2021-06-25 10:00:00,147.84,148.17,147.8,147.95,41699.0,136.6224,136.9274,136.5855,136.7241,41699.0
2021-06-25 10:30:00,147.94,147.95,147.78,147.85,33243.0,136.7149,136.7241,136.567,136.6317,33243.0
2021-06-25 11:00:00,147.86,148.05,147.85,148.03,24672.0,136.6409,136.8165,136.6317,136.798,24672.0
2021-06-25 11:30:00,148.02,148.09,147.97,148.08,29798.0,136.7888,136.8535,136.7426,136.8442,29798.0
2021-06-25 12:00:00,148.08,148.21,148.06,148.12,12448.0,136.8442,136.9644,136.8257,136.8812,12448.0
2021-06-25 12:30:00,148.14,148.18,148.12,148.16,10213.0,136.8997,136.9366,136.8812,136.9182,10213.0
2021-06-25 13:00:00,148.15,148.15,147.99,148.03,19788.0,136.9089,136.9089,136.7611,136.798,19788.0
2021-06-25 13:30:00,148.04,148.15,148.0,148.14,23873.0,136.8073,136.9089,136.7703,136.8997,23873.0
2021-06-25 14:00:00,148.13,148.19,148.08,148.19,27248.0,136.8904,136.9459,136.8442,136.9459,27248.0
2021-06-25 14:30:00,148.16,148.2,148.13,148.17,28185.0,136.9182,136.9551,136.8904,136.9274,28185.0
2021-06-25 15:00:00,148.18,148.41,148.16,148.25,35309.0,136.9366,137.1492,136.9182,137.0013,35309.0
2021-06-25 15:30:00,148.24,148.46,148.19,148.24,179191.0,136.9921,137.1954,136.9459,136.9921,179191.0
2021-06-28 09:30:00,148.25,148.25,147.09,147.46,69539.0,137.0013,137.0013,135.9293,136.2713,69539.0
2021-06-28 10:00:00,147.42,147.44,147.11,147.34,39024.0,136.2343,136.2528,135.9478,136.1604,39024.0
2021-06-28 10:30:00,147.32,147.4,147.08,147.34,47537.0,136.1419,136.2158,135.9201,136.1604,47537.0
2021-06-28 11:00:00,147.32,147.46,147.05,147.07,46835.0,136.1419,136.2713,135.8924,135.9109,46835.0
2021-06-28 11:30:00,147.05,147.21,147.02,147.17,14641.0,135.8924,136.0402,135.8647,136.0033,14641.0
2021-06-28 12:00:00,147.21,147.24,146.99,147.0,15417.0,136.0402,136.068,135.8369,135.8462,15417.0
2021-06-28 12:30:00,146.99,147.12,146.95,147.04,21860.0,135.8369,135.9571,135.8,135.8831,21860.0
2021-06-28 13:00:00,147.04,147.05,146.86,146.92,21602.0,135.8831,135.8924,135.7168,135.7722,21602.0
2021-06-28 13:30:00,146.93,147.25,146.91,147.25,16513.0,135.7815,136.0772,135.763,136.0772,16513.0
2021-06-28 14:00:00,147.28,147.38,147.26,147.34,43510.0,136.1049,136.1973,136.0865,136.1604,43510.0
2021-06-28 14:30:00,147.35,147.38,147.19,147.19,25967.0,136.1696,136.1973,136.0218,136.0218,25967.0
2021-06-28 15:00:00,147.22,147.3,147.08,147.24,41415.0,136.0495,136.1234,135.9201,136.068,41415.0
2021-06-28 15:30:00,147.24,147.41,147.23,147.32,66577.0,136.068,136.2251,136.0587,136.1419,66577.0
2021-06-29 09:30:00,147.67,148.08,147.53,147.64,75060.0,136.4653,136.8442,136.336,136.4376,75060.0
2021-06-29 10:00:00,147.64,147.86,147.51,147.84,56068.0,136.4376,136.6409,136.3175,136.6224,56068.0
2021-06-29 10:30:00,147.82,147.93,147.57,147.64,27400.0,136.604,136.7056,136.3729,136.4376,27400.0
2021-06-29 11:00:00,147.64,147.8,147.62,147.72,14979.0,136.4376,136.5855,136.4191,136.5115,14979.0
2021-06-29 11:30:00,147.66,147.69,147.47,147.51,17242.0,136.4561,136.4838,136.2805,136.3175,17242.0
2021-06-29 12:00:00,147.52,147.55,147.31,147.31,9687.0,136.3267,136.3544,136.1327,136.1327,9687.0
2021-06-29 12:30:00,147.28,147.32,147.2,147.24,13528.0,136.1049,136.1419,136.031,136.068,13528.0
2021-06-29 13:00:00,147.25,147.27,147.16,147.18,26851.0,136.0772,136.0957,135.994,136.0125,26851.0
2021-06-29 13:30:00,147.18,147.2,147.08,147.13,90941.0,136.0125,136.031,135.9201,135.9663,90941.0
2021-06-29 14:00:00,147.11,147.16,147.01,147.02,57570.0,135.9478,135.994,135.8554,135.8647,57570.0
2021-06-29 14:30:00,147.0,147.03,146.81,146.91,17359.0,135.8462,135.8739,135.6706,135.763,17359.0
2021-06-29 15:00:00,146.91,147.02,146.86,147.0,20593.0,135.763,135.8647,135.7168,135.8462,20593.0
2021-06-29 15:30:00,146.99,146.99,146.87,146.89,45375.0,135.8369,135.8369,135.726,135.7445,45375.0
2021-06-30 09:30:00,146.8,147.27,146.8,147.15,44854.0,135.6614,136.0957,135.6614,135.9848,44854.0
2021-06-30 10:00:00,147.22,147.35,147.11,147.22,34752.0,136.0495,136.1696,135.9478,136.0495,34752.0
2021-06-30 10:30:00,147.22,147.47,147.21,147.3,40723.0,136.0495,136.2805,136.0402,136.1234,40723.0
2021-06-30 11:00:00,147.34,147.34,147.12,147.28,75778.0,136.1604,136.1604,135.9571,136.1049,75778.0
2021-06-30 11:30:00,147.3,147.35,147.24,147.28,36316.0,136.1234,136.1696,136.068,136.1049,36316.0
2021-06-30 12:00:00,147.28,147.44,147.27,147.41,70161.0,136.1049,136.2528,136.0957,136.2251,70161.0
2021-06-30 12:30:00,147.44,147.53,147.43,147.43,20585.0,136.2528,136.336,136.2436,136.2436,20585.0
2021-06-30 13:00:00,147.41,147.42,147.26,147.28,11248.0,136.2251,136.2343,136.0865,136.1049,11248.0
2021-06-30 13:30:00,147.31,147.31,147.19,147.26,15371.0,136.1327,136.1327,136.0218,136.0865,15371.0
2021-06-30 14:00:00,147.28,147.39,147.25,147.37,24238.0,136.1049,136.2066,136.0772,136.1881,24238.0
2021-06-30 14:30:00,147.37,147.4,147.34,147.39,16325.0,136.1881,136.2158,136.1604,136.2066,16325.0
2021-06-30 15:00:00,147.38,147.47,147.31,147.45,86896.0,136.1973,136.2805,136.1327,136.262,86896.0
2021-06-30 15:30:00,147.43,147.74,147.37,147.56,79108.0,136.2436,136.53,136.1881,136.3637,79108.0
2021-07-01 09:30:00,148.03,148.24,147.83,148.1,230125.0,136.798,136.9921,136.6132,136.8627,230125.0
2021-07-01 10:00:00,148.11,148.44,148.05,148.22,161768.0,136.872,137.1769,136.8165,136.9736,161768.0
2021-07-01 10:30:00,148.19,148.39,148.13,148.27,31819.0,136.9459,137.1307,136.8904,137.0198,31819.0
2021-07-01 11:00:00,148.26,148.49,148.26,148.49,29189.0,137.0106,137.2231,137.0106,137.2231,29189.0
2021-07-01 11:30:00,148.49,148.52,148.42,148.44,19267.0,137.2231,137.2508,137.1584,137.1769,19267.0
2021-07-01 12:00:00,148.47,148.5,148.41,148.49,13776.0,137.2046,137.2324,137.1492,137.2231,13776.0
2021-07-01 12:30:00,148.47,148.58,148.47,148.58,78688.0,137.2046,137.3063,137.2046,137.3063,78688.0
2021-07-01 13:00:00,148.57,148.65,148.57,148.63,22658.0,137.2971,137.371,137.2971,137.3525,22658.0
2021-07-01 13:30:00,148.64,148.68,148.59,148.61,25826.0,137.3617,137.3987,137.3155,137.334,25826.0
2021-07-01 14:00:00,148.61,148.61,148.43,148.6,33116.0,137.334,137.334,137.1677,137.3248,33116.0
2021-07-01 14:30:00,148.59,148.63,148.57,148.63,26468.0,137.3155,137.3525,137.2971,137.3525,26468.0
2021-07-01 15:00:00,148.64,148.67,148.57,148.59,31866.0,137.3617,137.3895,137.2971,137.3155,31866.0
2021-07-01 15:30:00,148.6,148.63,148.43,148.55,91365.0,137.3248,137.3525,137.1677,137.2786,91365.0
2021-07-02 09:30:00,148.71,148.76,148.3,148.47,61964.0,137.4264,137.4726,137.0475,137.2046,61964.0
2021-07-02 10:00:00,148.45,148.54,148.33,148.48,40336.0,137.1862,137.2693,137.0753,137.2139,40336.0
2021-07-02 10:30:00,148.48,148.61,148.45,148.51,30147.0,137.2139,137.334,137.1862,137.2416,30147.0
2021-07-02 11:00:00,148.56,148.64,148.45,148.64,15875.0,137.2878,137.3617,137.1862,137.3617,15875.0
2021-07-02 11:30:00,148.63,148.64,148.49,148.64,22467.0,137.3525,137.3617,137.2231,137.3617,22467.0
2021-07-02 12:00:00,148.6,148.64,148.54,148.6,14197.0,137.3248,137.3617,137.2693,137.3248,14197.0
2021-07-02 12:30:00,148.58,148.91,148.55,148.89,32381.0,137.3063,137.6113,137.2786,137.5928,32381.0
2021-07-02 13:00:00,148.88,148.99,148.85,148.87,12584.0,137.5835,137.6852,137.5558,137.5743,12584.0
2021-07-02 13:30:00,148.89,148.91,148.81,148.83,16574.0,137.5928,137.6113,137.5188,137.5373,16574.0
2021-07-02 14:00:00,148.84,148.96,148.84,148.95,18316.0,137.5466,137.6575,137.5466,137.6482,18316.0
2021-07-02 14:30:00,148.94,148.95,148.86,148.86,9087.0,137.639,137.6482,137.565,137.565,9087.0
2021-07-02 15:00:00,148.86,149.0,148.86,148.93,10513.0,137.565,137.6944,137.565,137.6297,10513.0
2021-07-02 15:30:00,148.9,149.05,148.83,148.89,46774.0,137.602,137.7406,137.5373,137.5928,46774.0
2021-07-06 09:30:00,148.62,148.64,147.71,147.72,55142.0,137.3433,137.3617,136.5023,136.5115,55142.0
2021-07-06 10:00:00,147.67,147.71,146.96,147.07,31114.0,136.4653,136.5023,135.8092,135.9109,31114.0
2021-07-06 10:30:00,147.01,147.11,146.59,146.61,23013.0,135.8554,135.9478,135.4673,135.4858,23013.0
2021-07-06 11:00:00,146.59,146.67,146.41,146.67,61033.0,135.4673,135.5412,135.3009,135.5412,61033.0
2021-07-06 11:30:00,146.66,146.99,146.65,146.84,31899.0,135.532,135.8369,135.5227,135.6983,31899.0
2021-07-06 12:00:00,146.84,146.89,146.66,146.83,29520.0,135.6983,135.7445,135.532,135.6891,29520.0
2021-07-06 12:30:00,146.79,146.8,146.6,146.77,20610.0,135.6521,135.6614,135.4765,135.6336,20610.0
2021-07-06 13:00:00,146.8,147.01,146.79,146.93,47841.0,135.6614,135.8554,135.6521,135.7815,47841.0
2021-07-06 13:30:00,146.92,147.08,146.91,147.06,41904.0,135.7722,135.9201,135.763,135.9016,41904.0
2021-07-06 14:00:00,147.05,147.2,147.05,147.2,26488.0,135.8924,136.031,135.8924,136.031,26488.0
2021-07-06 14:30:00,147.23,147.29,147.14,147.18,18341.0,136.0587,136.1142,135.9756,136.0125,18341.0
2021-07-06 15:00:00,147.18,147.39,147.18,147.37,28680.0,136.0125,136.2066,136.0125,136.1881,28680.0
2021-07-06 15:30:00,147.4,147.55,147.28,147.39,56558.0,136.2158,136.3544,136.1049,136.2066,56558.0
2021-07-07 09:30:00,147.08,147.71,146.97,147.23,165972.0,135.9201,136.5023,135.8185,136.0587,165972.0
2021-07-07 10:00:00,147.19,147.23,146.73,146.75,72017.0,136.0218,136.0587,135.5967,135.6151,72017.0
2021-07-07 10:30:00,146.78,146.96,146.6,146.9,40666.0,135.6429,135.8092,135.4765,135.7538,40666.0
2021-07-07 11:00:00,146.92,147.49,146.88,147.49,40287.0,135.7722,136.299,135.7353,136.299,40287.0
2021-07-07 11:30:00,147.46,147.73,147.25,147.31,43175.0,136.2713,136.5208,136.0772,136.1327,43175.0
2021-07-07 12:00:00,147.32,147.64,147.32,147.52,45551.0,136.1419,136.4376,136.1419,136.3267,45551.0
2021-07-07 12:30:00,147.53,147.66,147.41,147.51,42765.0,136.336,136.4561,136.2251,136.3175,42765.0
2021-07-07 13:00:00,147.52,147.57,147.36,147.38,28954.0,136.3267,136.3729,136.1789,136.1973,28954.0
2021-07-07 13:30:00,147.38,147.66,147.38,147.49,25354.0,136.1973,136.4561,136.1973,136.299,25354.0
2021-07-07 14:00:00,147.47,147.74,147.46,147.53,55208.0,136.2805,136.53,136.2713,136.336,55208.0
2021-07-07 14:30:00,147.48,147.67,147.41,147.67,29726.0,136.2898,136.4653,136.2251,136.4653,29726.0
2021-07-07 15:00:00,147.68,147.78,147.66,147.74,40827.0,136.4746,136.567,136.4561,136.53,40827.0
2021-07-07 15:30:00,147.72,147.8,147.59,147.67,64930.0,136.5115,136.5855,136.3914,136.4653,64930.0
2021-07-08 09:30:00,145.95,146.19,145.35,146.1,312396.0,134.8758,135.0976,134.3214,135.0145,312396.0
2021-07-08 10:00:00,146.08,146.08,145.38,145.83,94926.0,134.996,134.996,134.3491,134.765,94926.0
2021-07-08 10:30:00,145.91,146.05,145.65,145.84,59427.0,134.8389,134.9683,134.5986,134.7742,59427.0
2021-07-08 11:00:00,145.87,146.48,145.87,146.39,44051.0,134.8019,135.3656,134.8019,135.2825,44051.0
2021-07-08 11:30:00,146.41,146.77,146.32,146.67,57536.0,135.3009,135.6336,135.2178,135.5412,57536.0
2021-07-08 12:00:00,146.67,146.81,146.58,146.71,22190.0,135.5412,135.6706,135.458,135.5782,22190.0
2021-07-08 12:30:00,146.66,146.81,146.66,146.78,17043.0,135.532,135.6706,135.532,135.6429,17043.0
2021-07-08 13:00:00,146.79,146.79,146.27,146.43,21578.0,135.6521,135.6521,135.1716,135.3194,21578.0
2021-07-08 13:30:00,146.43,146.43,146.13,146.15,25609.0,135.3194,135.3194,135.0422,135.0607,25609.0
2021-07-08 14:00:00,146.14,146.15,145.85,145.87,29553.0,135.0514,135.0607,134.7834,134.8019,29553.0
2021-07-08 14:30:00,145.87,145.98,145.77,145.9,30980.0,134.8019,134.9036,134.7095,134.8296,30980.0
2021-07-08 15:00:00,145.92,146.05,145.75,145.96,40588.0,134.8481,134.9683,134.691,134.8851,40588.0
2021-07-08 15:30:00,145.96,146.24,145.66,146.24,148441.0,134.8851,135.1438,134.6079,135.1438,148441.0
2021-07-09 09:30:00,147.48,148.09,147.29,147.94,144589.0,136.2898,136.8535,136.1142,136.7149,144589.0
2021-07-09 10:00:00,148.02,148.36,148.02,148.33,66365.0,136.7888,137.103,136.7888,137.0753,66365.0
2021-07-09 10:30:00,148.32,148.38,147.84,147.85,76081.0,137.066,137.1215,136.6224,136.6317,76081.0
2021-07-09 11:00:00,147.86,148.17,147.84,148.12,58327.0,136.6409,136.9274,136.6224,136.8812,58327.0
2021-07-09 11:30:00,148.12,148.38,148.12,148.17,32462.0,136.8812,137.1215,136.8812,136.9274,32462.0
2021-07-09 12:00:00,148.16,148.24,148.03,148.03,53254.0,136.9182,136.9921,136.798,136.798,53254.0
2021-07-09 12:30:00,148.04,148.2,148.0,148.11,75000.0,136.8073,136.9551,136.7703,136.872,75000.0
2021-07-09 13:00:00,148.13,148.22,148.09,148.19,18121.0,136.8904,136.9736,136.8535,136.9459,18121.0
2021-07-09 13:30:00,148.2,148.33,148.13,148.28,9085.0,136.9551,137.0753,136.8904,137.0291,9085.0
2021-07-09 14:00:00,148.29,148.46,148.26,148.46,43319.0,137.0383,137.1954,137.0106,137.1954,43319.0
2021-07-09 14:30:00,148.44,148.58,148.4,148.56,48460.0,137.1769,137.3063,137.14,137.2878,48460.0
2021-07-09 15:00:00,148.57,148.64,148.49,148.59,27064.0,137.2971,137.3617,137.2231,137.3155,27064.0
2021-07-09 15:30:00,148.58,148.64,148.45,148.51,88849.0,137.3063,137.3617,137.1862,137.2416,88849.0
2021-07-12 09:30:00,147.95,148.58,147.59,148.58,76993.0,136.7241,137.3063,136.3914,137.3063,76993.0
2021-07-12 10:00:00,148.6,148.97,148.6,148.92,89623.0,137.3248,137.6667,137.3248,137.6205,89623.0
2021-07-12 10:30:00,148.94,149.08,148.79,148.89,29554.0,137.639,137.7684,137.5004,137.5928,29554.0
2021-07-12 11:00:00,148.91,148.94,148.72,148.89,41053.0,137.6113,137.639,137.4357,137.5928,41053.0
2021-07-12 11:30:00,148.88,148.98,148.75,148.98,42688.0,137.5835,137.6759,137.4634,137.6759,42688.0
2021-07-12 12:00:00,149.0,149.07,148.87,148.91,21156.0,137.6944,137.7591,137.5743,137.6113,21156.0
2021-07-12 12:30:00,148.92,149.0,148.87,148.95,8715.0,137.6205,137.6944,137.5743,137.6482,8715.0
2021-07-12 13:00:00,148.95,149.13,148.95,149.13,9985.0,137.6482,137.8146,137.6482,137.8146,9985.0
2021-07-12 13:30:00,149.12,149.16,149.02,149.03,14138.0,137.8053,137.8423,137.7129,137.7221,14138.0
2021-07-12 14:00:00,149.02,149.13,148.98,149.13,17969.0,137.7129,137.8146,137.6759,137.8146,17969.0
2021-07-12 14:30:00,149.14,149.17,149.06,149.13,25540.0,137.8238,137.8515,137.7499,137.8146,25540.0
2021-07-12 15:00:00,149.11,149.22,149.08,149.2,76972.0,137.7961,137.8977,137.7684,137.8793,76972.0
2021-07-12 15:30:00,149.23,149.25,149.06,149.15,100558.0,137.907,137.9255,137.7499,137.833,100558.0
2021-07-13 09:30:00,148.85,149.03,148.53,148.53,103318.0,137.5558,137.7221,137.2601,137.2601,103318.0
2021-07-13 10:00:00,148.54,148.61,148.27,148.36,61074.0,137.2693,137.334,137.0198,137.103,61074.0
2021-07-13 10:30:00,148.39,148.52,148.23,148.29,24206.0,137.1307,137.2508,136.9829,137.0383,24206.0
2021-07-13 11:00:00,148.3,148.5,148.23,148.42,37956.0,137.0475,137.2324,136.9829,137.1584,37956.0
2021-07-13 11:30:00,148.4,148.51,148.33,148.48,37471.0,137.14,137.2416,137.0753,137.2139,37471.0
2021-07-13 12:00:00,148.49,148.58,148.39,148.43,35693.0,137.2231,137.3063,137.1307,137.1677,35693.0
2021-07-13 12:30:00,148.43,148.45,148.33,148.42,11251.0,137.1677,137.1862,137.0753,137.1584,11251.0
2021-07-13 13:00:00,148.43,148.44,148.18,148.36,26074.0,137.1677,137.1769,136.9366,137.103,26074.0
2021-07-13 13:30:00,148.35,148.59,148.25,148.58,33313.0,137.0937,137.3155,137.0013,137.3063,33313.0
2021-07-13 14:00:00,148.48,148.57,148.4,148.42,39343.0,137.2139,137.2971,137.14,137.1584,39343.0
2021-07-13 14:30:00,148.39,148.39,148.21,148.29,27499.0,137.1307,137.1307,136.9644,137.0383,27499.0
2021-07-13 15:00:00,148.28,148.34,148.04,148.11,37034.0,137.0291,137.0845,136.8073,136.872,37034.0
2021-07-13 15:30:00,148.13,148.29,148.04,148.1,139305.0,136.8904,137.0383,136.8073,136.8627,139305.0
2021-07-14 09:30:00,148.52,149.02,148.27,148.3,128451.0,137.2508,137.7129,137.0198,137.0475,128451.0
2021-07-14 10:00:00,148.31,148.41,148.04,148.13,90726.0,137.0568,137.1492,136.8073,136.8904,90726.0
2021-07-14 10:30:00,148.1,148.25,147.98,148.07,28482.0,136.8627,137.0013,136.7518,136.835,28482.0
2021-07-14 11:00:00,148.02,148.02,147.72,147.77,33145.0,136.7888,136.7888,136.5115,136.5578,33145.0
2021-07-14 11:30:00,147.78,147.87,147.45,147.6,48820.0,136.567,136.6502,136.262,136.4007,48820.0
2021-07-14 12:00:00,147.6,147.99,147.6,147.98,28435.0,136.4007,136.7611,136.4007,136.7518,28435.0
2021-07-14 12:30:00,147.96,148.1,147.92,148.04,79351.0,136.7333,136.8627,136.6964,136.8073,79351.0
2021-07-14 13:00:00,148.02,148.05,147.77,147.94,48715.0,136.7888,136.8165,136.5578,136.7149,48715.0
2021-07-14 13:30:00,147.96,148.18,147.96,148.18,15265.0,136.7333,136.9366,136.7333,136.9366,15265.0
2021-07-14 14:00:00,148.17,148.22,148.06,148.09,66083.0,136.9274,136.9736,136.8257,136.8535,66083.0
2021-07-14 14:30:00,148.13,148.14,148.03,148.05,30497.0,136.8904,136.8997,136.798,136.8165,30497.0
2021-07-14 15:00:00,148.11,148.22,148.0,148.01,36880.0,136.872,136.9736,136.7703,136.7795,36880.0
2021-07-14 15:30:00,148.0,148.12,147.9,148.05,259682.0,136.7703,136.8812,136.6779,136.8165,259682.0
2021-07-15 09:30:00,147.27,147.68,147.27,147.6,66120.0,136.0957,136.4746,136.0957,136.4007,66120.0
2021-07-15 10:00:00,147.57,147.88,147.57,147.77,54171.0,136.3729,136.6594,136.3729,136.5578,54171.0
2021-07-15 10:30:00,147.8,148.15,147.75,148.1,61108.0,136.5855,136.9089,136.5393,136.8627,61108.0
2021-07-15 11:00:00,148.1,148.1,147.87,147.98,49286.0,136.8627,136.8627,136.6502,136.7518,49286.0
2021-07-15 11:30:00,147.95,148.26,147.92,148.11,26937.0,136.7241,137.0106,136.6964,136.872,26937.0
2021-07-15 12:00:00,148.13,148.16,147.95,148.03,45409.0,136.8904,136.9182,136.7241,136.798,45409.0
2021-07-15 12:30:00,148.03,148.06,147.94,147.94,18615.0,136.798,136.8257,136.7149,136.7149,18615.0
2021-07-15 13:00:00,147.9,147.91,147.6,147.68,33540.0,136.6779,136.6871,136.4007,136.4746,33540.0
2021-07-15 13:30:00,147.67,147.67,147.36,147.37,42303.0,136.4653,136.4653,136.1789,136.1881,42303.0
2021-07-15 14:00:00,147.36,147.73,147.35,147.73,37004.0,136.1789,136.5208,136.1696,136.5208,37004.0
2021-07-15 14:30:00,147.69,147.75,147.55,147.75,27798.0,136.4838,136.5393,136.3544,136.5393,27798.0
2021-07-15 15:00:00,147.74,147.88,147.72,147.87,426065.0,136.53,136.6594,136.5115,136.6502,426065.0
2021-07-15 15:30:00,147.88,148.0,147.8,147.94,80344.0,136.6594,136.7703,136.5855,136.7149,80344.0
2021-07-16 09:30:00,148.51,148.52,147.98,148.09,111209.0,137.2416,137.2508,136.7518,136.8535,111209.0
2021-07-16 10:00:00,148.12,148.14,147.36,147.4,62047.0,136.8812,136.8997,136.1789,136.2158,62047.0
2021-07-16 10:30:00,147.39,147.63,147.28,147.61,73695.0,136.2066,136.4284,136.1049,136.4099,73695.0
2021-07-16 11:00:00,147.61,147.64,147.41,147.54,25297.0,136.4099,136.4376,136.2251,136.3452,25297.0
2021-07-16 11:30:00,147.51,147.79,147.51,147.75,40789.0,136.3175,136.5762,136.3175,136.5393,40789.0
2021-07-16 12:00:00,147.75,147.81,147.57,147.58,33850.0,136.5393,136.5947,136.3729,136.3822,33850.0
2021-07-16 12:30:00,147.58,147.64,147.5,147.55,35350.0,136.3822,136.4376,136.3082,136.3544,35350.0
2021-07-16 13:00:00,147.53,147.59,147.37,147.37,28456.0,136.336,136.3914,136.1881,136.1881,28456.0
2021-07-16 13:30:00,147.35,147.37,147.15,147.21,37864.0,136.1696,136.1881,135.9848,136.0402,37864.0
2021-07-16 14:00:00,147.2,147.23,146.99,146.99,36217.0,136.031,136.0587,135.8369,135.8369,36217.0
2021-07-16 14:30:00,146.97,147.05,146.79,146.9,146893.0,135.8185,135.8924,135.6521,135.7538,146893.0
2021-07-16 15:00:00,146.88,146.92,146.66,146.78,75517.0,135.7353,135.7722,135.532,135.6429,75517.0
2021-07-16 15:30:00,146.78,146.82,146.48,146.64,106305.0,135.6429,135.6798,135.3656,135.5135,106305.0
2021-07-19 09:30:00,144.62,144.94,143.7,143.86,305563.0,133.6468,133.9425,132.7966,132.9444,305563.0
2021-07-19 10:00:00,143.77,143.84,143.04,143.57,79771.0,132.8613,132.9259,132.1866,132.6764,79771.0
2021-07-19 10:30:00,143.5,143.97,143.37,143.5,90877.0,132.6117,133.0461,132.4916,132.6117,90877.0
2021-07-19 11:00:00,143.52,143.86,143.33,143.56,47381.0,132.6302,132.9444,132.4546,132.6672,47381.0
2021-07-19 11:30:00,143.52,143.95,143.52,143.89,95840.0,132.6302,133.0276,132.6302,132.9722,95840.0
2021-07-19 12:00:00,143.88,143.88,143.21,143.21,39908.0,132.9629,132.9629,132.3437,132.3437,39908.0
2021-07-19 12:30:00,143.18,143.23,142.9,143.14,50688.0,132.316,132.3622,132.0573,132.2791,50688.0
2021-07-19 13:00:00,143.11,143.37,142.95,143.02,45091.0,132.2513,132.4916,132.1035,132.1682,45091.0
2021-07-19 13:30:00,143.01,143.04,142.69,142.81,58935.0,132.1589,132.1866,131.8632,131.9741,58935.0
2021-07-19 14:00:00,142.83,143.18,142.83,143.13,47929.0,131.9926,132.316,131.9926,132.2698,47929.0
2021-07-19 14:30:00,143.15,143.17,142.76,142.85,35724.0,132.2883,132.3068,131.9279,132.0111,35724.0
2021-07-19 15:00:00,142.82,143.23,142.77,142.94,57708.0,131.9833,132.3622,131.9371,132.0942,57708.0
2021-07-19 15:30:00,142.93,143.81,142.9,143.81,189429.0,132.085,132.8982,132.0573,132.8982,189429.0
2021-07-20 09:30:00,144.03,145.58,143.77,145.58,135209.0,133.1015,134.5339,132.8613,134.5339,135209.0
2021-07-20 10:00:00,145.51,146.12,145.51,146.02,38292.0,134.4692,135.0329,134.4692,134.9405,38292.0
2021-07-20 10:30:00,146.06,146.26,145.81,146.26,23410.0,134.9775,135.1623,134.7465,135.1623,23410.0
2021-07-20 11:00:00,146.3,146.43,146.03,146.03,25462.0,135.1993,135.3194,134.9498,134.9498,25462.0
2021-07-20 11:30:00,146.02,146.47,145.97,146.47,25960.0,134.9405,135.3564,134.8943,135.3564,25960.0
2021-07-20 12:00:00,146.48,146.56,146.24,146.47,41954.0,135.3656,135.4396,135.1438,135.3564,41954.0
2021-07-20 12:30:00,146.49,146.73,146.48,146.61,25083.0,135.3749,135.5967,135.3656,135.4858,25083.0
2021-07-20 13:00:00,146.62,146.66,146.06,146.12,36741.0,135.495,135.532,134.9775,135.0329,36741.0
2021-07-20 13:30:00,146.13,146.24,146.08,146.21,14192.0,135.0422,135.1438,134.996,135.1161,14192.0
2021-07-20 14:00:00,146.26,146.43,146.24,146.25,32328.0,135.1623,135.3194,135.1438,135.1531,32328.0
2021-07-20 14:30:00,146.29,146.41,146.21,146.22,34620.0,135.1901,135.3009,135.1161,135.1254,34620.0
2021-07-20 15:00:00,146.22,146.53,146.22,146.38,59966.0,135.1254,135.4118,135.1254,135.2732,59966.0
2021-07-20 15:30:00,146.38,146.42,146.16,146.21,79946.0,135.2732,135.3102,135.0699,135.1161,79946.0
2021-07-21 09:30:00,147.02,147.78,147.02,147.68,123972.0,135.8647,136.567,135.8647,136.4746,123972.0
2021-07-21 10:00:00,147.69,147.87,147.4,147.41,65198.0,136.4838,136.6502,136.2158,136.2251,65198.0
2021-07-21 10:30:00,147.31,147.58,147.24,147.46,37275.0,136.1327,136.3822,136.068,136.2713,37275.0
2021-07-21 11:00:00,147.47,147.54,147.29,147.29,44762.0,136.2805,136.3452,136.1142,136.1142,44762.0
2021-07-21 11:30:00,147.33,147.89,147.33,147.77,55890.0,136.1511,136.6686,136.1511,136.5578,55890.0
2021-07-21 12:00:00,147.78,147.81,147.66,147.66,26569.0,136.567,136.5947,136.4561,136.4561,26569.0
2021-07-21 12:30:00,147.66,147.8,147.65,147.76,78469.0,136.4561,136.5855,136.4469,136.5485,78469.0
2021-07-21 13:00:00,147.77,147.92,147.76,147.84,124839.0,136.5578,136.6964,136.5485,136.6224,124839.0
2021-07-21 13:30:00,147.85,147.92,147.75,147.79,84867.0,136.6317,136.6964,136.5393,136.5762,84867.0
2021-07-21 14:00:00,147.82,147.83,147.68,147.76,96057.0,136.604,136.6132,136.4746,136.5485,96057.0
2021-07-21 14:30:00,147.77,147.87,147.75,147.78,89182.0,136.5578,136.6502,136.5393,136.567,89182.0
2021-07-21 15:00:00,147.8,147.86,147.71,147.75,121003.0,136.5855,136.6409,136.5023,136.5393,121003.0
2021-07-21 15:30:00,147.75,147.84,147.53,147.75,305021.0,136.5393,136.6224,136.336,136.5393,305021.0
2021-07-22 09:30:00,147.55,147.64,146.73,146.92,81158.0,136.3544,136.4376,135.5967,135.7722,81158.0
2021-07-22 10:00:00,146.94,147.16,146.76,146.83,16124.0,135.7907,135.994,135.6244,135.6891,16124.0
2021-07-22 10:30:00,146.86,147.05,146.86,146.96,16349.0,135.7168,135.8924,135.7168,135.8092,16349.0
2021-07-22 11:00:00,146.96,146.99,146.77,146.85,14957.0,135.8092,135.8369,135.6336,135.7076,14957.0
2021-07-22 11:30:00,146.85,146.87,146.61,146.71,7176.0,135.7076,135.726,135.4858,135.5782,7176.0
2021-07-22 12:00:00,146.72,146.74,146.53,146.72,11108.0,135.5874,135.6059,135.4118,135.5874,11108.0
2021-07-22 12:30:00,146.7,146.98,146.69,146.98,11950.0,135.5689,135.8277,135.5597,135.8277,11950.0
2021-07-22 13:00:00,146.96,147.07,146.93,146.99,13009.0,135.8092,135.9109,135.7815,135.8369,13009.0
2021-07-22 13:30:00,147.0,147.13,146.99,147.13,12639.0,135.8462,135.9663,135.8369,135.9663,12639.0
2021-07-22 14:00:00,147.12,147.25,147.11,147.14,25094.0,135.9571,136.0772,135.9478,135.9756,25094.0
2021-07-22 14:30:00,147.14,147.2,147.1,147.19,16959.0,135.9756,136.031,135.9386,136.0218,16959.0
2021-07-22 15:00:00,147.21,147.21,147.11,147.11,32401.0,136.0402,136.0402,135.9478,135.9478,32401.0
2021-07-22 15:30:00,147.1,147.13,146.99,147.08,99491.0,135.9386,135.9663,135.8369,135.9201,99491.0
2021-07-23 09:30:00,147.63,147.88,147.2,147.23,75747.0,136.4284,136.6594,136.031,136.0587,75747.0
2021-07-23 10:00:00,147.25,147.44,147.2,147.29,33953.0,136.0772,136.2528,136.031,136.1142,33953.0
2021-07-23 10:30:00,147.3,147.67,147.24,147.64,25188.0,136.1234,136.4653,136.068,136.4376,25188.0
2021-07-23 11:00:00,147.67,147.85,147.66,147.84,35191.0,136.4653,136.6317,136.4561,136.6224,35191.0
2021-07-23 11:30:00,147.84,147.89,147.41,147.41,36518.0,136.6224,136.6686,136.2251,136.2251,36518.0
2021-07-23 12:00:00,147.46,147.68,147.45,147.64,13794.0,136.2713,136.4746,136.262,136.4376,13794.0
2021-07-23 12:30:00,147.69,147.69,147.59,147.67,10102.0,136.4838,136.4838,136.3914,136.4653,10102.0
2021-07-23 13:00:00,147.67,147.85,147.66,147.83,13031.0,136.4653,136.6317,136.4561,136.6132,13031.0
2021-07-23 13:30:00,147.81,147.9,147.76,147.85,13267.0,136.5947,136.6779,136.5485,136.6317,13267.0
2021-07-23 14:00:00,147.82,147.82,147.67,147.68,21061.0,136.604,136.604,136.4653,136.4746,21061.0
2021-07-23 14:30:00,147.68,147.79,147.65,147.78,32778.0,136.4746,136.5762,136.4469,136.567,32778.0
2021-07-23 15:00:00,147.79,147.8,147.61,147.77,21221.0,136.5762,136.5855,136.4099,136.5578,21221.0
2021-07-23 15:30:00,147.81,148.04,147.81,147.9,47202.0,136.5947,136.8073,136.5947,136.6779,47202.0
2021-07-26 09:30:00,147.72,148.6,147.72,148.15,130803.0,136.5115,137.3248,136.5115,136.9089,130803.0
2021-07-26 10:00:00,148.07,148.18,147.95,148.0,41722.0,136.835,136.9366,136.7241,136.7703,41722.0
2021-07-26 10:30:00,148.0,148.16,147.77,148.09,78793.0,136.7703,136.9182,136.5578,136.8535,78793.0
2021-07-26 11:00:00,148.06,148.36,147.93,148.3,138546.0,136.8257,137.103,136.7056,137.0475,138546.0
2021-07-26 11:30:00,148.3,148.36,148.24,148.28,41563.0,137.0475,137.103,136.9921,137.0291,41563.0
2021-07-26 12:00:00,148.27,148.28,148.06,148.16,22376.0,137.0198,137.0291,136.8257,136.9182,22376.0
2021-07-26 12:30:00,148.15,148.22,148.11,148.18,10602.0,136.9089,136.9736,136.872,136.9366,10602.0
2021-07-26 13:00:00,148.19,148.3,148.17,148.19,13487.0,136.9459,137.0475,136.9274,136.9459,13487.0
2021-07-26 13:30:00,148.2,148.23,148.11,148.23,10977.0,136.9551,136.9829,136.872,136.9829,10977.0
2021-07-26 14:00:00,148.24,148.33,148.22,148.32,37931.0,136.9921,137.0753,136.9736,137.066,37931.0
2021-07-26 14:30:00,148.33,148.38,148.29,148.31,35127.0,137.0753,137.1215,137.0383,137.0568,35127.0
2021-07-26 15:00:00,148.33,148.42,148.3,148.39,23027.0,137.0753,137.1584,137.0475,137.1307,23027.0
2021-07-26 15:30:00,148.39,148.53,148.35,148.5,143925.0,137.1307,137.2601,137.0937,137.2324,143925.0
2021-07-27 09:30:00,147.93,148.0,147.37,147.91,67441.0,136.7056,136.7703,136.1881,136.6871,67441.0
2021-07-27 10:00:00,147.93,148.4,147.93,148.36,27845.0,136.7056,137.14,136.7056,137.103,27845.0
2021-07-27 10:30:00,148.38,148.65,148.26,148.57,36718.0,137.1215,137.371,137.0106,137.2971,36718.0
2021-07-27 11:00:00,148.5,148.65,148.31,148.39,26706.0,137.2324,137.371,137.0568,137.1307,26706.0
2021-07-27 11:30:00,148.38,148.52,148.16,148.38,42582.0,137.1215,137.2508,136.9182,137.1215,42582.0
2021-07-27 12:00:00,148.36,148.36,147.95,148.13,18184.0,137.103,137.103,136.7241,136.8904,18184.0
2021-07-27 12:30:00,148.13,148.25,148.06,148.23,19138.0,136.8904,137.0013,136.8257,136.9829,19138.0
2021-07-27 13:00:00,148.23,148.36,148.13,148.15,17146.0,136.9829,137.103,136.8904,136.9089,17146.0
2021-07-27 13:30:00,148.12,148.33,148.04,148.13,18969.0,136.8812,137.0753,136.8073,136.8904,18969.0
2021-07-27 14:00:00,148.1,148.39,148.08,148.38,19446.0,136.8627,137.1307,136.8442,137.1215,19446.0
2021-07-27 14:30:00,148.32,148.38,148.22,148.3,11169.0,137.066,137.1215,136.9736,137.0475,11169.0
2021-07-27 15:00:00,148.32,148.41,148.31,148.34,48074.0,137.066,137.1492,137.0568,137.0845,48074.0
2021-07-27 15:30:00,148.35,148.64,148.2,148.64,54999.0,137.0937,137.3617,136.9551,137.3617,54999.0
2021-07-28 09:30:00,148.73,148.95,148.22,148.29,56804.0,137.4449,137.6482,136.9736,137.0383,56804.0
2021-07-28 10:00:00,148.28,148.29,147.77,147.99,64362.0,137.0291,137.0383,136.5578,136.7611,64362.0
2021-07-28 10:30:00,147.99,148.19,147.97,148.17,37664.0,136.7611,136.9459,136.7426,136.9274,37664.0
2021-07-28 11:00:00,148.17,148.28,148.09,148.27,36909.0,136.9274,137.0291,136.8535,137.0198,36909.0
2021-07-28 11:30:00,148.27,148.59,148.26,148.52,27575.0,137.0198,137.3155,137.0106,137.2508,27575.0
2021-07-28 12:00:00,148.52,148.52,148.15,148.16,34133.0,137.2508,137.2508,136.9089,136.9182,34133.0
2021-07-28 12:30:00,148.14,148.27,148.11,148.14,23488.0,136.8997,137.0198,136.872,136.8997,23488.0
2021-07-28 13:00:00,148.22,148.3,148.12,148.19,28909.0,136.9736,137.0475,136.8812,136.9459,28909.0
2021-07-28 13:30:00,148.2,148.28,148.12,148.15,28807.0,136.9551,137.0291,136.8812,136.9089,28807.0
2021-07-28 14:00:00,148.15,148.48,148.02,148.46,41322.0,136.9089,137.2139,136.7888,137.1954,41322.0
2021-07-28 14:30:00,148.45,148.93,148.39,148.84,88825.0,137.1862,137.6297,137.1307,137.5466,88825.0
2021-07-28 15:00:00,148.84,148.9,148.47,148.59,71816.0,137.5466,137.602,137.2046,137.3155,71816.0
2021-07-28 15:30:00,148.66,148.73,148.3,148.3,73071.0,137.3802,137.4449,137.0475,137.0475,73071.0
2021-07-29 09:30:00,149.26,149.52,148.97,149.21,94654.0,137.9347,138.175,137.6667,137.8885,94654.0
2021-07-29 10:00:00,149.11,149.46,149.09,149.29,39588.0,137.7961,138.1195,137.7776,137.9624,39588.0
2021-07-29 10:30:00,149.26,149.55,149.25,149.54,48887.0,137.9347,138.2027,137.9255,138.1935,48887.0
2021-07-29 11:00:00,149.56,149.63,149.45,149.47,43816.0,138.2119,138.2766,138.1103,138.1288,43816.0
2021-07-29 11:30:00,149.47,149.66,149.47,149.6,32470.0,138.1288,138.3043,138.1288,138.2489,32470.0
2021-07-29 12:00:00,149.6,149.78,149.58,149.74,37250.0,138.2489,138.4152,138.2304,138.3783,37250.0
2021-07-29 12:30:00,149.74,149.79,149.64,149.67,17996.0,138.3783,138.4245,138.2859,138.3136,17996.0
2021-07-29 13:00:00,149.68,149.84,149.67,149.83,8424.0,138.3228,138.4707,138.3136,138.4614,8424.0
2021-07-29 13:30:00,149.8,149.82,149.69,149.69,25199.0,138.4337,138.4522,138.3321,138.3321,25199.0
2021-07-29 14:00:00,149.72,149.73,149.59,149.62,17199.0,138.3598,138.369,138.2397,138.2674,17199.0
2021-07-29 14:30:00,149.62,149.62,149.5,149.58,16879.0,138.2674,138.2674,138.1565,138.2304,16879.0
2021-07-29 15:00:00,149.58,149.58,149.44,149.53,35802.0,138.2304,138.2304,138.101,138.1842,35802.0
2021-07-29 15:30:00,149.54,149.56,149.32,149.33,150892.0,138.1935,138.2119,137.9901,137.9994,150892.0
2021-07-30 09:30:00,149.06,149.69,148.95,149.5,102984.0,137.7499,138.3321,137.6482,138.1565,102984.0
2021-07-30 10:00:00,149.45,149.7,149.12,149.14,37498.0,138.1103,138.3413,137.8053,137.8238,37498.0
2021-07-30 10:30:00,149.07,149.31,149.02,149.03,28915.0,137.7591,137.9809,137.7129,137.7221,28915.0
2021-07-30 11:00:00,149.01,149.29,148.88,149.08,26122.0,137.7037,137.9624,137.5835,137.7684,26122.0
2021-07-30 11:30:00,149.06,149.11,148.77,148.81,89388.0,137.7499,137.7961,137.4819,137.5188,89388.0
2021-07-30 12:00:00,148.84,148.91,148.76,148.86,13382.0,137.5466,137.6113,137.4726,137.565,13382.0
2021-07-30 12:30:00,148.87,149.03,148.85,148.85,22623.0,137.5743,137.7221,137.5558,137.5558,22623.0
2021-07-30 13:00:00,148.86,148.88,148.76,148.81,21390.0,137.565,137.5835,137.4726,137.5188,21390.0
2021-07-30 13:30:00,148.81,148.95,148.8,148.88,35184.0,137.5188,137.6482,137.5096,137.5835,35184.0
2021-07-30 14:00:00,148.9,148.91,148.61,148.62,45746.0,137.602,137.6113,137.334,137.3433,45746.0
2021-07-30 14:30:00,148.61,148.79,148.49,148.75,38119.0,137.334,137.5004,137.2231,137.4634,38119.0
2021-07-30 15:00:00,148.75,148.87,148.63,148.72,39554.0,137.4634,137.5743,137.3525,137.4357,39554.0
2021-07-30 15:30:00,148.74,148.77,148.57,148.73,44141.0,137.4542,137.4819,137.2971,137.4449,44141.0
2021-08-02 09:30:00,149.31,150.32,149.22,149.87,131628.0,137.9809,138.9143,137.8977,138.4984,131628.0
2021-08-02 10:00:00,149.86,149.95,149.68,149.73,170171.0,138.4892,138.5723,138.3228,138.369,170171.0
2021-08-02 10:30:00,149.76,149.87,149.33,149.33,31543.0,138.3968,138.4984,137.9994,137.9994,31543.0
2021-08-02 11:00:00,149.36,149.5,149.19,149.28,23984.0,138.0271,138.1565,137.87,137.9532,23984.0
2021-08-02 11:30:00,149.29,149.33,148.76,148.76,32645.0,137.9624,137.9994,137.4726,137.4726,32645.0
2021-08-02 12:00:00,148.76,148.79,148.56,148.69,53749.0,137.4726,137.5004,137.2878,137.4079,53749.0
2021-08-02 12:30:00,148.66,148.95,148.66,148.8,59471.0,137.3802,137.6482,137.3802,137.5096,59471.0
2021-08-02 13:00:00,148.86,148.89,148.73,148.81,33879.0,137.565,137.5928,137.4449,137.5188,33879.0
2021-08-02 13:30:00,148.82,148.82,148.57,148.71,19851.0,137.5281,137.5281,137.2971,137.4264,19851.0
2021-08-02 14:00:00,148.67,148.89,148.6,148.79,71838.0,137.3895,137.5928,137.3248,137.5004,71838.0
2021-08-02 14:30:00,148.76,148.84,148.74,148.82,15762.0,137.4726,137.5466,137.4542,137.5281,15762.0
2021-08-02 15:00:00,148.78,148.81,148.59,148.64,25155.0,137.4911,137.5188,137.3155,137.3617,25155.0
2021-08-02 15:30:00,148.63,148.65,148.23,148.33,64025.0,137.3525,137.371,136.9829,137.0753,64025.0
2021-08-03 09:30:00,148.66,148.66,147.46,147.67,94524.0,137.3802,137.3802,136.2713,136.4653,94524.0
2021-08-03 10:00:00,147.72,148.46,147.71,148.46,51321.0,136.5115,137.1954,136.5023,137.1954,51321.0
2021-08-03 10:30:00,148.38,148.69,148.24,148.41,45890.0,137.1215,137.4079,136.9921,137.1492,45890.0
2021-08-03 11:00:00,148.38,148.79,148.35,148.78,54594.0,137.1215,137.5004,137.0937,137.4911,54594.0
2021-08-03 11:30:00,148.81,149.34,148.81,149.08,91096.0,137.5188,138.0086,137.5188,137.7684,91096.0
2021-08-03 12:00:00,149.1,149.1,148.89,148.95,21223.0,137.7868,137.7868,137.5928,137.6482,21223.0
2021-08-03 12:30:00,148.94,149.06,148.88,149.01,18373.0,137.639,137.7499,137.5835,137.7037,18373.0
2021-08-03 13:00:00,149.01,149.19,149.01,149.18,17209.0,137.7037,137.87,137.7037,137.8608,17209.0
2021-08-03 13:30:00,149.15,149.29,149.08,149.24,435056.0,137.833,137.9624,137.7684,137.9162,435056.0
2021-08-03 14:00:00,149.29,149.4,149.25,149.36,51226.0,137.9624,138.0641,137.9255,138.0271,51226.0
2021-08-03 14:30:00,149.37,149.46,149.35,149.39,30192.0,138.0364,138.1195,138.0179,138.0548,30192.0
2021-08-03 15:00:00,149.41,149.59,149.41,149.55,83473.0,138.0733,138.2397,138.0733,138.2027,83473.0
2021-08-03 15:30:00,149.56,149.65,149.47,149.65,91240.0,138.2119,138.2951,138.1288,138.2951,91240.0
2021-08-04 09:30:00,148.69,148.95,148.41,148.57,158045.0,137.4079,137.6482,137.1492,137.2971,158045.0
2021-08-04 10:00:00,148.67,149.17,148.67,148.92,64733.0,137.3895,137.8515,137.3895,137.6205,64733.0
2021-08-04 10:30:00,148.92,148.95,148.55,148.64,40727.0,137.6205,137.6482,137.2786,137.3617,40727.0
2021-08-04 11:00:00,148.64,148.84,148.45,148.64,40727.0,137.3617,137.5466,137.1862,137.3617,40727.0
2021-08-04 11:30:00,148.59,148.6,148.34,148.36,25429.0,137.3155,137.3248,137.0845,137.103,25429.0
2021-08-04 12:00:00,148.36,148.47,148.16,148.19,28350.0,137.103,137.2046,136.9182,136.9459,28350.0
2021-08-04 12:30:00,148.19,148.36,148.19,148.31,17119.0,136.9459,137.103,136.9459,137.0568,17119.0
2021-08-04 13:00:00,148.3,148.41,148.26,148.3,14090.0,137.0475,137.1492,137.0106,137.0475,14090.0
2021-08-04 13:30:00,148.31,148.38,148.27,148.37,16746.0,137.0568,137.1215,137.0198,137.1122,16746.0
2021-08-04 14:00:00,148.4,148.46,148.35,148.36,29713.0,137.14,137.1954,137.0937,137.103,29713.0
2021-08-04 14:30:00,148.35,148.47,148.23,148.3,17698.0,137.0937,137.2046,136.9829,137.0475,17698.0
2021-08-04 15:00:00,148.32,148.4,148.2,148.35,27330.0,137.066,137.14,136.9551,137.0937,27330.0
2021-08-04 15:30:00,148.34,148.37,148.0,148.03,60317.0,137.0845,137.1122,136.7703,136.798,60317.0
2021-08-05 09:30:00,148.54,148.93,148.48,148.72,178934.0,137.2693,137.6297,137.2139,137.4357,178934.0
2021-08-05 10:00:00,148.77,148.85,148.58,148.6,51576.0,137.4819,137.5558,137.3063,137.3248,51576.0
2021-08-05 10:30:00,148.58,148.79,148.54,148.75,156524.0,137.3063,137.5004,137.2693,137.4634,156524.0
2021-08-05 11:00:00,148.77,148.88,148.7,148.86,21657.0,137.4819,137.5835,137.4172,137.565,21657.0
2021-08-05 11:30:00,148.85,148.89,148.76,148.82,18069.0,137.5558,137.5928,137.4726,137.5281,18069.0
2021-08-05 12:00:00,148.81,148.85,148.7,148.71,14943.0,137.5188,137.5558,137.4172,137.4264,14943.0
2021-08-05 12:30:00,148.7,148.7,148.53,148.53,13769.0,137.4172,137.4172,137.2601,137.2601,13769.0
2021-08-05 13:00:00,148.53,148.69,148.53,148.69,14687.0,137.2601,137.4079,137.2601,137.4079,14687.0
2021-08-05 13:30:00,148.69,148.76,148.62,148.75,40047.0,137.4079,137.4726,137.3433,137.4634,40047.0
2021-08-05 14:00:00,148.77,148.78,148.63,148.68,19436.0,137.4819,137.4911,137.3525,137.3987,19436.0
2021-08-05 14:30:00,148.68,148.73,148.61,148.64,14540.0,137.3987,137.4449,137.334,137.3617,14540.0
2021-08-05 15:00:00,148.6,148.79,148.6,148.75,27724.0,137.3248,137.5004,137.3248,137.4634,27724.0
2021-08-05 15:30:00,148.77,149.05,148.72,149.01,110526.0,137.4819,137.7406,137.4357,137.7037,110526.0
2021-08-06 09:30:00,149.68,150.07,149.53,149.62,82662.0,138.3228,138.6832,138.1842,138.2674,82662.0
2021-08-06 10:00:00,149.62,149.93,149.62,149.86,52142.0,138.2674,138.5539,138.2674,138.4892,52142.0
2021-08-06 10:30:00,149.86,149.98,149.78,149.97,41529.0,138.4892,138.6001,138.4152,138.5908,41529.0
2021-08-06 11:00:00,150.0,150.2,149.92,150.11,37023.0,138.6185,138.8034,138.5446,138.7202,37023.0
2021-08-06 11:30:00,150.08,150.14,149.98,150.13,54187.0,138.6925,138.7479,138.6001,138.7387,54187.0
2021-08-06 12:00:00,150.12,150.2,150.05,150.14,22755.0,138.7294,138.8034,138.6648,138.7479,22755.0
2021-08-06 12:30:00,150.1,150.27,150.07,150.26,19851.0,138.711,138.8681,138.6832,138.8588,19851.0
2021-08-06 13:00:00,150.25,150.26,150.19,150.21,15559.0,138.8496,138.8588,138.7941,138.8126,15559.0
2021-08-06 13:30:00,150.22,150.26,150.16,150.21,34480.0,138.8219,138.8588,138.7664,138.8126,34480.0
2021-08-06 14:00:00,150.2,150.22,150.14,150.14,14121.0,138.8034,138.8219,138.7479,138.7479,14121.0
2021-08-06 14:30:00,150.13,150.14,149.99,150.0,42228.0,138.7387,138.7479,138.6093,138.6185,42228.0
2021-08-06 15:00:00,150.0,150.12,149.95,150.12,42494.0,138.6185,138.7294,138.5723,138.7294,42494.0
2021-08-06 15:30:00,150.1,150.14,149.9,150.07,48571.0,138.711,138.7479,138.5261,138.6832,48571.0
2021-08-09 09:30:00,149.84,149.87,149.42,149.57,80176.0,138.4707,138.4984,138.0826,138.2212,80176.0
2021-08-09 10:00:00,149.59,149.71,149.31,149.45,72972.0,138.2397,138.3506,137.9809,138.1103,72972.0
2021-08-09 10:30:00,149.42,149.84,149.36,149.67,32395.0,138.0826,138.4707,138.0271,138.3136,32395.0
2021-08-09 11:00:00,149.64,149.84,149.55,149.77,14072.0,138.2859,138.4707,138.2027,138.406,14072.0
2021-08-09 11:30:00,149.77,149.98,149.74,149.96,15004.0,138.406,138.6001,138.3783,138.5816,15004.0
2021-08-09 12:00:00,149.96,149.98,149.84,149.91,26295.0,138.5816,138.6001,138.4707,138.5354,26295.0
2021-08-09 12:30:00,149.92,149.96,149.89,149.93,28903.0,138.5446,138.5816,138.5169,138.5539,28903.0
2021-08-09 13:00:00,149.98,150.01,149.94,149.98,47470.0,138.6001,138.6278,138.5631,138.6001,47470.0
2021-08-09 13:30:00,149.95,150.0,149.91,149.95,16408.0,138.5723,138.6185,138.5354,138.5723,16408.0
2021-08-09 14:00:00,149.97,150.07,149.95,150.05,15758.0,138.5908,138.6832,138.5723,138.6648,15758.0
2021-08-09 14:30:00,150.09,150.14,149.99,150.0,32397.0,138.7017,138.7479,138.6093,138.6185,32397.0
2021-08-09 15:00:00,149.99,150.03,149.89,149.94,31721.0,138.6093,138.6463,138.5169,138.5631,31721.0
2021-08-09 15:30:00,149.97,150.08,149.76,149.82,29571.0,138.5908,138.6925,138.3968,138.4522,29571.0
2021-08-10 09:30:00,150.01,150.19,149.78,150.08,108280.0,138.6278,138.7941,138.4152,138.6925,108280.0
2021-08-10 10:00:00,150.08,150.58,150.02,150.58,54551.0,138.6925,139.1545,138.637,139.1545,54551.0
2021-08-10 10:30:00,150.6,150.67,150.46,150.64,53937.0,139.173,139.2377,139.0436,139.21,53937.0
2021-08-10 11:00:00,150.61,150.92,150.61,150.91,22883.0,139.1823,139.4687,139.1823,139.4595,22883.0
2021-08-10 11:30:00,150.91,151.01,150.78,151.01,20033.0,139.4595,139.5519,139.3394,139.5519,20033.0
2021-08-10 12:00:00,151.01,151.01,150.84,150.87,21585.0,139.5519,139.5519,139.3948,139.4225,21585.0
2021-08-10 12:30:00,150.87,150.88,150.77,150.88,42362.0,139.4225,139.4318,139.3301,139.4318,42362.0
2021-08-10 13:00:00,150.88,150.96,150.83,150.96,16135.0,139.4318,139.5057,139.3856,139.5057,16135.0
2021-08-10 13:30:00,150.95,151.01,150.8,150.95,27572.0,139.4965,139.5519,139.3578,139.4965,27572.0
2021-08-10 14:00:00,150.96,151.03,150.87,150.97,43972.0,139.5057,139.5704,139.4225,139.5149,43972.0
2021-08-10 14:30:00,150.96,151.01,150.91,150.94,31316.0,139.5057,139.5519,139.4595,139.4872,31316.0
2021-08-10 15:00:00,150.92,150.92,150.83,150.91,11517.0,139.4687,139.4687,139.3856,139.4595,11517.0
2021-08-10 15:30:00,150.89,150.9,150.76,150.86,50990.0,139.441,139.4503,139.3209,139.4133,50990.0
2021-08-11 09:30:00,151.18,151.54,150.8,151.3,245454.0,139.709,140.0417,139.3578,139.8199,245454.0
2021-08-11 10:00:00,151.32,151.56,151.12,151.51,71184.0,139.8384,140.0602,139.6536,140.014,71184.0
2021-08-11 10:30:00,151.48,151.63,151.36,151.56,70880.0,139.9863,140.1249,139.8754,140.0602,70880.0
2021-08-11 11:00:00,151.59,151.59,151.38,151.38,58607.0,140.0879,140.0879,139.8938,139.8938,58607.0
2021-08-11 11:30:00,151.35,151.5,151.35,151.48,21623.0,139.8661,140.0047,139.8661,139.9863,21623.0
2021-08-11 12:00:00,151.46,151.51,151.42,151.46,54187.0,139.9678,140.014,139.9308,139.9678,54187.0
2021-08-11 12:30:00,151.45,151.59,151.44,151.57,25523.0,139.9585,140.0879,139.9493,140.0694,25523.0
2021-08-11 13:00:00,151.58,151.62,151.46,151.54,26030.0,140.0787,140.1156,139.9678,140.0417,26030.0
2021-08-11 13:30:00,151.55,151.73,151.53,151.65,23870.0,140.0509,140.2173,140.0325,140.1434,23870.0
2021-08-11 14:00:00,151.65,151.65,151.55,151.6,26006.0,140.1434,140.1434,140.0509,140.0971,26006.0
2021-08-11 14:30:00,151.61,151.63,151.56,151.61,24986.0,140.1064,140.1249,140.0602,140.1064,24986.0
2021-08-11 15:00:00,151.62,151.79,151.62,151.78,29584.0,140.1156,140.2727,140.1156,140.2635,29584.0
2021-08-11 15:30:00,151.78,151.8,151.63,151.75,73159.0,140.2635,140.282,140.1249,140.2358,73159.0
2021-08-12 09:30:00,151.82,151.84,151.34,151.51,41316.0,140.3005,140.3189,139.8569,140.014,41316.0
2021-08-12 10:00:00,151.54,151.55,151.24,151.33,33844.0,140.0417,140.0509,139.7645,139.8476,33844.0
2021-08-12 10:30:00,151.32,151.34,151.16,151.25,19166.0,139.8384,139.8569,139.6905,139.7737,19166.0
2021-08-12 11:00:00,151.25,151.37,151.09,151.34,24731.0,139.7737,139.8846,139.6258,139.8569,24731.0
2021-08-12 11:30:00,151.31,151.35,151.25,151.31,20375.0,139.8292,139.8661,139.7737,139.8292,20375.0
2021-08-12 12:00:00,151.37,151.64,151.36,151.61,19127.0,139.8846,140.1341,139.8754,140.1064,19127.0
2021-08-12 12:30:00,151.61,151.67,151.6,151.63,12730.0,140.1064,140.1618,140.0971,140.1249,12730.0
2021-08-12 13:00:00,151.63,151.64,151.52,151.59,8626.0,140.1249,140.1341,140.0232,140.0879,8626.0
2021-08-12 13:30:00,151.56,151.62,151.54,151.58,32073.0,140.0602,140.1156,140.0417,140.0787,32073.0
2021-08-12 14:00:00,151.55,151.64,151.53,151.6,10301.0,140.0509,140.1341,140.0325,140.0971,10301.0
2021-08-12 14:30:00,151.61,151.74,151.59,151.72,16249.0,140.1064,140.2265,140.0879,140.208,16249.0
2021-08-12 15:00:00,151.74,151.81,151.71,151.76,15099.0,140.2265,140.2912,140.1988,140.245,15099.0
2021-08-12 15:30:00,151.76,151.85,151.73,151.82,21837.0,140.245,140.3282,140.2173,140.3005,21837.0
2021-08-13 09:30:00,151.99,152.11,151.78,151.8,50631.0,140.4576,140.5685,140.2635,140.282,50631.0
2021-08-13 10:00:00,151.79,151.79,151.57,151.62,24239.0,140.2727,140.2727,140.0694,140.1156,24239.0
2021-08-13 10:30:00,151.67,151.77,151.6,151.73,7532.0,140.1618,140.2542,140.0971,140.2173,7532.0
2021-08-13 11:00:00,151.73,151.9,151.69,151.83,10989.0,140.2173,140.3744,140.1803,140.3097,10989.0
2021-08-13 11:30:00,151.86,151.89,151.79,151.88,12902.0,140.3374,140.3651,140.2727,140.3559,12902.0
2021-08-13 12:00:00,151.89,151.9,151.79,151.82,7061.0,140.3651,140.3744,140.2727,140.3005,7061.0
2021-08-13 12:30:00,151.82,151.85,151.75,151.75,4472.0,140.3005,140.3282,140.2358,140.2358,4472.0
2021-08-13 13:00:00,151.75,151.79,151.68,151.78,5993.0,140.2358,140.2727,140.1711,140.2635,5993.0
2021-08-13 13:30:00,151.78,151.9,151.78,151.85,13339.0,140.2635,140.3744,140.2635,140.3282,13339.0
2021-08-13 14:00:00,151.84,151.86,151.76,151.77,9780.0,140.3189,140.3374,140.245,140.2542,9780.0
2021-08-13 14:30:00,151.76,151.76,151.6,151.68,9772.0,140.245,140.245,140.0971,140.1711,9772.0
2021-08-13 15:00:00,151.68,151.77,151.64,151.64,10449.0,140.1711,140.2542,140.1341,140.1341,10449.0
2021-08-13 15:30:00,151.65,151.75,151.53,151.75,24867.0,140.1434,140.2358,140.0325,140.2358,24867.0
2021-08-16 09:30:00,151.17,151.17,150.37,150.65,53640.0,139.6998,139.6998,138.9605,139.2192,53640.0
2021-08-16 10:00:00,150.59,151.56,150.54,151.22,46150.0,139.1638,140.0602,139.1176,139.746,46150.0
2021-08-16 10:30:00,151.23,151.46,151.08,151.34,98932.0,139.7552,139.9678,139.6166,139.8569,98932.0
2021-08-16 11:00:00,151.3,151.47,151.29,151.42,32301.0,139.8199,139.977,139.8107,139.9308,32301.0
2021-08-16 11:30:00,151.49,151.57,151.38,151.42,54664.0,139.9955,140.0694,139.8938,139.9308,54664.0
2021-08-16 12:00:00,151.43,151.51,151.37,151.45,15475.0,139.94,140.014,139.8846,139.9585,15475.0
2021-08-16 12:30:00,151.47,151.51,151.36,151.5,8856.0,139.977,140.014,139.8754,140.0047,8856.0
2021-08-16 13:00:00,151.49,151.58,151.46,151.55,12912.0,139.9955,140.0787,139.9678,140.0509,12912.0
2021-08-16 13:30:00,151.54,151.6,151.45,151.51,14152.0,140.0417,140.0971,139.9585,140.014,14152.0
2021-08-16 14:00:00,151.53,151.62,151.53,151.56,7580.0,140.0325,140.1156,140.0325,140.0602,7580.0
2021-08-16 14:30:00,151.55,151.77,151.53,151.7,8216.0,140.0509,140.2542,140.0325,140.1896,8216.0
2021-08-16 15:00:00,151.68,151.79,151.64,151.7,24380.0,140.1711,140.2727,140.1341,140.1896,24380.0
2021-08-16 15:30:00,151.68,151.88,151.64,151.84,19325.0,140.1711,140.3559,140.1341,140.3189,19325.0
2021-08-17 09:30:00,151.01,151.2,150.85,150.94,156091.0,139.5519,139.7275,139.4041,139.4872,156091.0
2021-08-17 10:00:00,150.93,151.57,150.84,151.46,65014.0,139.478,140.0694,139.3948,139.9678,65014.0
2021-08-17 10:30:00,151.46,151.5,151.09,151.13,51183.0,139.9678,140.0047,139.6258,139.6628,51183.0
2021-08-17 11:00:00,151.09,151.17,150.95,151.03,24582.0,139.6258,139.6998,139.4965,139.5704,24582.0
2021-08-17 11:30:00,150.97,151.17,150.89,150.95,57353.0,139.5149,139.6998,139.441,139.4965,57353.0
2021-08-17 12:00:00,150.89,150.97,150.63,150.74,19021.0,139.441,139.5149,139.2007,139.3024,19021.0
2021-08-17 12:30:00,150.71,150.71,149.96,149.96,25279.0,139.2747,139.2747,138.5816,138.5816,25279.0
2021-08-17 13:00:00,149.93,150.37,149.93,150.34,15351.0,138.5539,138.9605,138.5539,138.9328,15351.0
2021-08-17 13:30:00,150.3,150.39,150.04,150.39,33851.0,138.8958,138.979,138.6555,138.979,33851.0
2021-08-17 14:00:00,150.48,150.62,150.45,150.46,27527.0,139.0621,139.1915,139.0344,139.0436,27527.0
2021-08-17 14:30:00,150.4,150.73,150.25,150.71,29357.0,138.9882,139.2932,138.8496,139.2747,29357.0
2021-08-17 15:00:00,150.72,150.88,150.67,150.79,35826.0,139.2839,139.4318,139.2377,139.3486,35826.0
2021-08-17 15:30:00,150.81,151.15,150.71,151.15,62703.0,139.3671,139.6813,139.2747,139.6813,62703.0
2021-08-18 09:30:00,150.66,150.92,150.45,150.91,87638.0,139.2285,139.4687,139.0344,139.4595,87638.0
2021-08-18 10:00:00,150.93,151.13,150.85,151.0,57280.0,139.478,139.6628,139.4041,139.5427,57280.0
2021-08-18 10:30:00,151.01,151.21,150.95,150.99,35986.0,139.5519,139.7367,139.4965,139.5334,35986.0
2021-08-18 11:00:00,150.91,151.07,150.9,151.06,21580.0,139.4595,139.6074,139.4503,139.5981,21580.0
2021-08-18 11:30:00,151.05,151.07,150.87,150.95,22932.0,139.5889,139.6074,139.4225,139.4965,22932.0
2021-08-18 12:00:00,150.93,151.03,150.66,150.67,20256.0,139.478,139.5704,139.2285,139.2377,20256.0
2021-08-18 12:30:00,150.67,150.85,150.63,150.85,14070.0,139.2377,139.4041,139.2007,139.4041,14070.0
2021-08-18 13:00:00,150.85,150.85,150.73,150.78,16917.0,139.4041,139.4041,139.2932,139.3394,16917.0
2021-08-18 13:30:00,150.84,150.94,150.78,150.93,9438.0,139.3948,139.4872,139.3394,139.478,9438.0
2021-08-18 14:00:00,150.9,151.08,150.33,150.73,51447.0,139.4503,139.6166,138.9235,139.2932,51447.0
2021-08-18 14:30:00,150.73,150.85,150.42,150.55,24253.0,139.2932,139.4041,139.0067,139.1268,24253.0
2021-08-18 15:00:00,150.53,150.54,150.1,150.12,44120.0,139.1083,139.1176,138.711,138.7294,44120.0
2021-08-18 15:30:00,150.09,150.17,149.35,149.47,82067.0,138.7017,138.7757,138.0179,138.1288,82067.0
2021-08-19 09:30:00,148.29,149.29,148.1,149.21,146482.0,137.0383,137.9624,136.8627,137.8885,146482.0
2021-08-19 10:00:00,149.22,149.43,148.92,148.96,90103.0,137.8977,138.0918,137.6205,137.6575,90103.0
2021-08-19 10:30:00,148.95,148.95,148.32,148.88,71977.0,137.6482,137.6482,137.066,137.5835,71977.0
2021-08-19 11:00:00,148.84,148.84,148.34,148.34,20104.0,137.5466,137.5466,137.0845,137.0845,20104.0
2021-08-19 11:30:00,148.39,149.11,148.35,149.01,41342.0,137.1307,137.7961,137.0937,137.7037,41342.0
2021-08-19 12:00:00,149.03,149.09,148.76,148.87,13292.0,137.7221,137.7776,137.4726,137.5743,13292.0
2021-08-19 12:30:00,148.9,149.06,148.78,149.05,14649.0,137.602,137.7499,137.4911,137.7406,14649.0
2021-08-19 13:00:00,148.98,148.98,148.55,148.56,10912.0,137.6759,137.6759,137.2786,137.2878,10912.0
2021-08-19 13:30:00,148.58,148.72,148.42,148.42,22755.0,137.3063,137.4357,137.1584,137.1584,22755.0
2021-08-19 14:00:00,148.36,148.5,148.24,148.24,27055.0,137.103,137.2324,136.9921,136.9921,27055.0
2021-08-19 14:30:00,148.24,148.7,148.0,148.68,56013.0,136.9921,137.4172,136.7703,137.3987,56013.0
2021-08-19 15:00:00,148.71,149.2,148.7,149.2,29279.0,137.4264,137.8793,137.4172,137.8793,29279.0
2021-08-19 15:30:00,149.16,149.21,148.65,148.87,44137.0,137.8423,137.8885,137.371,137.5743,44137.0
2021-08-20 09:30:00,148.69,149.28,148.41,149.07,90079.0,137.4079,137.9532,137.1492,137.7591,90079.0
2021-08-20 10:00:00,149.04,149.35,148.91,149.26,25817.0,137.7314,138.0179,137.6113,137.9347,25817.0
2021-08-20 10:30:00,149.31,149.35,149.01,149.12,26636.0,137.9809,138.0179,137.7037,137.8053,26636.0
2021-08-20 11:00:00,149.13,149.42,149.07,149.27,10661.0,137.8146,138.0826,137.7591,137.9439,10661.0
2021-08-20 11:30:00,149.3,149.54,149.3,149.54,16163.0,137.9717,138.1935,137.9717,138.1935,16163.0
2021-08-20 12:00:00,149.58,149.74,149.53,149.73,14256.0,138.2304,138.3783,138.1842,138.369,14256.0
2021-08-20 12:30:00,149.77,149.83,149.72,149.72,4564.0,138.406,138.4614,138.3598,138.3598,4564.0
2021-08-20 13:00:00,149.69,149.81,149.69,149.7,15043.0,138.3321,138.443,138.3321,138.3413,15043.0
2021-08-20 13:30:00,149.66,149.69,149.5,149.5,17720.0,138.3043,138.3321,138.1565,138.1565,17720.0
2021-08-20 14:00:00,149.5,149.64,149.42,149.43,17965.0,138.1565,138.2859,138.0826,138.0918,17965.0
2021-08-20 14:30:00,149.45,149.5,149.35,149.42,41406.0,138.1103,138.1565,138.0179,138.0826,41406.0
2021-08-20 15:00:00,149.42,149.66,149.4,149.66,20628.0,138.0826,138.3043,138.0641,138.3043,20628.0
2021-08-20 15:30:00,149.61,149.76,149.58,149.59,75940.0,138.2581,138.3968,138.2304,138.2397,75940.0
2021-08-23 09:30:00,150.36,150.7,150.36,150.7,24810.0,138.9512,139.2654,138.9512,139.2654,24810.0
2021-08-23 10:00:00,150.69,150.78,150.56,150.64,21554.0,139.2562,139.3394,139.1361,139.21,21554.0
2021-08-23 10:30:00,150.64,150.71,150.53,150.64,14140.0,139.21,139.2747,139.1083,139.21,14140.0
2021-08-23 11:00:00,150.66,150.88,150.65,150.77,9960.0,139.2285,139.4318,139.2192,139.3301,9960.0
2021-08-23 11:30:00,150.76,150.8,150.67,150.73,6871.0,139.3209,139.3578,139.2377,139.2932,6871.0
2021-08-23 12:00:00,150.78,150.87,150.78,150.82,6359.0,139.3394,139.4225,139.3394,139.3763,6359.0
2021-08-23 12:30:00,150.82,150.9,150.76,150.9,11298.0,139.3763,139.4503,139.3209,139.4503,11298.0
2021-08-23 13:00:00,150.89,150.97,150.78,150.79,19656.0,139.441,139.5149,139.3394,139.3486,19656.0
2021-08-23 13:30:00,150.84,150.88,150.72,150.76,26205.0,139.3948,139.4318,139.2839,139.3209,26205.0
2021-08-23 14:00:00,150.77,150.86,150.71,150.76,43514.0,139.3301,139.4133,139.2747,139.3209,43514.0
2021-08-23 14:30:00,150.75,150.86,150.75,150.82,41537.0,139.3116,139.4133,139.3116,139.3763,41537.0
2021-08-23 15:00:00,150.82,150.83,150.74,150.82,41153.0,139.3763,139.3856,139.3024,139.3763,41153.0
2021-08-23 15:30:00,150.81,150.85,150.51,150.53,103704.0,139.3671,139.4041,139.0899,139.1083,103704.0
2021-08-24 09:30:00,150.81,151.05,150.75,151.0,56971.0,139.3671,139.5889,139.3116,139.5427,56971.0
2021-08-24 10:00:00,151.06,151.08,150.73,150.92,18045.0,139.5981,139.6166,139.2932,139.4687,18045.0
2021-08-24 10:30:00,150.84,150.99,150.82,150.93,15232.0,139.3948,139.5334,139.3763,139.478,15232.0
2021-08-24 11:00:00,150.95,151.04,150.95,150.99,10390.0,139.4965,139.5796,139.4965,139.5334,10390.0
2021-08-24 11:30:00,150.96,150.97,150.85,150.91,39964.0,139.5057,139.5149,139.4041,139.4595,39964.0
2021-08-24 12:00:00,150.88,150.88,150.81,150.84,16496.0,139.4318,139.4318,139.3671,139.3948,16496.0
2021-08-24 12:30:00,150.86,151.0,150.86,151.0,10264.0,139.4133,139.5427,139.4133,139.5427,10264.0
2021-08-24 13:00:00,151.01,151.08,150.99,151.01,19409.0,139.5519,139.6166,139.5334,139.5519,19409.0
2021-08-24 13:30:00,151.03,151.12,151.02,151.11,27485.0,139.5704,139.6536,139.5612,139.6443,27485.0
2021-08-24 14:00:00,151.14,151.21,151.11,151.13,27746.0,139.6721,139.7367,139.6443,139.6628,27746.0
2021-08-24 14:30:00,151.14,151.24,151.12,151.2,23984.0,139.6721,139.7645,139.6536,139.7275,23984.0
2021-08-24 15:00:00,151.19,151.22,151.12,151.16,17284.0,139.7183,139.746,139.6536,139.6905,17284.0
2021-08-24 15:30:00,151.14,151.14,150.93,150.95,36497.0,139.6721,139.6721,139.478,139.4965,36497.0
2021-08-25 09:30:00,151.11,151.17,150.62,151.14,57918.0,139.6443,139.6998,139.1915,139.6721,57918.0
2021-08-25 10:00:00,151.2,151.31,151.12,151.3,21601.0,139.7275,139.8292,139.6536,139.8199,21601.0
2021-08-25 10:30:00,151.29,151.54,151.29,151.43,21026.0,139.8107,140.0417,139.8107,139.94,21026.0
2021-08-25 11:00:00,151.43,151.57,151.38,151.57,15155.0,139.94,140.0694,139.8938,140.0694,15155.0
2021-08-25 11:30:00,151.6,151.84,151.58,151.84,12837.0,140.0971,140.3189,140.0787,140.3189,12837.0
2021-08-25 12:00:00,151.82,151.98,151.82,151.92,10265.0,140.3005,140.4483,140.3005,140.3929,10265.0
2021-08-25 12:30:00,151.93,151.93,151.79,151.79,16601.0,140.4021,140.4021,140.2727,140.2727,16601.0
2021-08-25 13:00:00,151.79,151.89,151.77,151.84,12617.0,140.2727,140.3651,140.2542,140.3189,12617.0
2021-08-25 13:30:00,151.84,151.89,151.8,151.82,10837.0,140.3189,140.3651,140.282,140.3005,10837.0
2021-08-25 14:00:00,151.8,151.96,151.78,151.9,16322.0,140.282,140.4298,140.2635,140.3744,16322.0
2021-08-25 14:30:00,151.9,151.9,151.69,151.74,17823.0,140.3744,140.3744,140.1803,140.2265,17823.0
2021-08-25 15:00:00,151.74,151.75,151.58,151.64,24455.0,140.2265,140.2358,140.0787,140.1341,24455.0
2021-08-25 15:30:00,151.64,151.76,151.59,151.6,88864.0,140.1341,140.245,140.0879,140.0971,88864.0
2021-08-26 09:30:00,151.56,151.57,151.25,151.43,45432.0,140.0602,140.0694,139.7737,139.94,45432.0
2021-08-26 10:00:00,151.36,151.44,150.86,151.22,35769.0,139.8754,139.9493,139.4133,139.746,35769.0
2021-08-26 10:30:00,151.23,151.27,150.69,150.76,44680.0,139.7552,139.7922,139.2562,139.3209,44680.0
2021-08-26 11:00:00,150.75,151.09,150.63,150.99,25068.0,139.3116,139.6258,139.2007,139.5334,25068.0
2021-08-26 11:30:00,150.93,151.11,150.88,150.97,23276.0,139.478,139.6443,139.4318,139.5149,23276.0
2021-08-26 12:00:00,150.96,151.11,150.96,151.0,208595.0,139.5057,139.6443,139.5057,139.5427,208595.0
2021-08-26 12:30:00,151.02,151.06,150.87,150.94,43720.0,139.5612,139.5981,139.4225,139.4872,43720.0
2021-08-26 13:00:00,150.95,151.0,150.73,150.81,23203.0,139.4965,139.5427,139.2932,139.3671,23203.0
2021-08-26 13:30:00,150.81,150.95,150.81,150.85,18631.0,139.3671,139.4965,139.3671,139.4041,18631.0
2021-08-26 14:00:00,150.77,150.79,150.59,150.68,32456.0,139.3301,139.3486,139.1638,139.247,32456.0
2021-08-26 14:30:00,150.65,150.71,150.53,150.56,23288.0,139.2192,139.2747,139.1083,139.1361,23288.0
2021-08-26 15:00:00,150.56,150.72,150.42,150.58,51008.0,139.1361,139.2839,139.0067,139.1545,51008.0
2021-08-26 15:30:00,150.61,150.72,150.51,150.53,52148.0,139.1823,139.2839,139.0899,139.1083,52148.0
2021-08-27 09:30:00,150.9,151.44,150.9,151.26,34590.0,139.4503,139.9493,139.4503,139.7829,34590.0
2021-08-27 10:00:00,151.24,151.58,151.08,151.54,42733.0,139.7645,140.0787,139.6166,140.0417,42733.0
2021-08-27 10:30:00,151.59,151.79,151.53,151.77,35366.0,140.0879,140.2727,140.0325,140.2542,35366.0
2021-08-27 11:00:00,151.79,151.85,151.66,151.67,24936.0,140.2727,140.3282,140.1526,140.1618,24936.0
2021-08-27 11:30:00,151.7,151.8,151.7,151.8,27666.0,140.1896,140.282,140.1896,140.282,27666.0
2021-08-27 12:00:00,151.83,151.91,151.74,151.91,7645.0,140.3097,140.3836,140.2265,140.3836,7645.0
2021-08-27 12:30:00,151.96,151.98,151.87,151.94,8872.0,140.4298,140.4483,140.3467,140.4113,8872.0
2021-08-27 13:00:00,151.93,151.97,151.89,151.91,51455.0,140.4021,140.4391,140.3651,140.3836,51455.0
2021-08-27 13:30:00,151.9,151.92,151.83,151.89,67623.0,140.3744,140.3929,140.3097,140.3651,67623.0
2021-08-27 14:00:00,151.88,151.88,151.73,151.83,83469.0,140.3559,140.3559,140.2173,140.3097,83469.0
2021-08-27 14:30:00,151.81,151.85,151.75,151.79,86129.0,140.2912,140.3282,140.2358,140.2727,86129.0
2021-08-27 15:00:00,151.79,151.89,151.78,151.83,87250.0,140.2727,140.3651,140.2635,140.3097,87250.0
2021-08-27 15:30:00,151.82,151.96,151.73,151.84,132825.0,140.3005,140.4298,140.2173,140.3189,132825.0
2021-08-30 09:30:00,151.98,152.0,151.28,151.45,47849.0,140.4483,140.4668,139.8014,139.9585,47849.0
2021-08-30 10:00:00,151.43,151.52,151.2,151.49,82007.0,139.94,140.0232,139.7275,139.9955,82007.0
2021-08-30 10:30:00,151.46,151.79,151.39,151.74,49036.0,139.9678,140.2727,139.9031,140.2265,49036.0
2021-08-30 11:00:00,151.75,151.89,151.7,151.81,15411.0,140.2358,140.3651,140.1896,140.2912,15411.0
2021-08-30 11:30:00,151.83,151.91,151.69,151.8,17742.0,140.3097,140.3836,140.1803,140.282,17742.0
2021-08-30 12:00:00,151.8,151.88,151.65,151.68,17348.0,140.282,140.3559,140.1434,140.1711,17348.0
2021-08-30 12:30:00,151.69,151.74,151.63,151.69,16895.0,140.1803,140.2265,140.1249,140.1803,16895.0
2021-08-30 13:00:00,151.68,151.69,151.6,151.62,36043.0,140.1711,140.1803,140.0971,140.1156,36043.0
2021-08-30 13:30:00,151.63,151.67,151.56,151.62,94207.0,140.1249,140.1618,140.0602,140.1156,94207.0
2021-08-30 14:00:00,151.63,151.65,151.52,151.56,51623.0,140.1249,140.1434,140.0232,140.0602,51623.0
2021-08-30 14:30:00,151.56,151.59,151.49,151.57,95899.0,140.0602,140.0879,139.9955,140.0694,95899.0
2021-08-30 15:00:00,151.56,151.63,151.49,151.5,47938.0,140.0602,140.1249,139.9955,140.0047,47938.0
2021-08-30 15:30:00,151.49,151.53,151.24,151.29,143727.0,139.9955,140.0325,139.7645,139.8107,143727.0
2021-08-31 09:30:00,151.17,151.38,150.93,151.13,82871.0,139.6998,139.8938,139.478,139.6628,82871.0
2021-08-31 10:00:00,151.13,151.59,151.11,151.32,62724.0,139.6628,140.0879,139.6443,139.8384,62724.0
2021-08-31 10:30:00,151.33,151.61,151.26,151.55,22031.0,139.8476,140.1064,139.7829,140.0509,22031.0
2021-08-31 11:00:00,151.57,151.71,151.46,151.57,11098.0,140.0694,140.1988,139.9678,140.0694,11098.0
2021-08-31 11:30:00,151.58,151.66,151.57,151.61,7711.0,140.0787,140.1526,140.0694,140.1064,7711.0
2021-08-31 12:00:00,151.6,151.67,151.58,151.62,7523.0,140.0971,140.1618,140.0787,140.1156,7523.0
2021-08-31 12:30:00,151.56,151.61,151.5,151.51,14052.0,140.0602,140.1064,140.0047,140.014,14052.0
2021-08-31 13:00:00,151.51,151.51,151.23,151.29,16790.0,140.014,140.014,139.7552,139.8107,16790.0
2021-08-31 13:30:00,151.27,151.33,151.19,151.31,33943.0,139.7922,139.8476,139.7183,139.8292,33943.0
2021-08-31 14:00:00,151.32,151.33,151.16,151.16,26229.0,139.8384,139.8476,139.6905,139.6905,26229.0
2021-08-31 14:30:00,151.17,151.24,151.03,151.18,24170.0,139.6998,139.7645,139.5704,139.709,24170.0
2021-08-31 15:00:00,151.21,151.23,151.04,151.1,18092.0,139.7367,139.7552,139.5796,139.6351,18092.0
2021-08-31 15:30:00,151.13,151.36,151.07,151.22,104216.0,139.6628,139.8754,139.6074,139.746,104216.0
2021-09-01 09:30:00,151.5,151.55,150.69,150.72,72530.0,140.0047,140.0509,139.2562,139.2839,72530.0
2021-09-01 10:00:00,150.7,151.08,150.7,150.89,42146.0,139.2654,139.6166,139.2654,139.441,42146.0
2021-09-01 10:30:00,150.88,151.04,150.86,151.03,28922.0,139.4318,139.5796,139.4133,139.5704,28922.0
2021-09-01 11:00:00,151.03,151.06,150.73,150.83,40899.0,139.5704,139.5981,139.2932,139.3856,40899.0
2021-09-01 11:30:00,150.83,150.89,150.79,150.82,117199.0,139.3856,139.441,139.3486,139.3763,117199.0
2021-09-01 12:00:00,150.83,151.05,150.8,151.05,25359.0,139.3856,139.5889,139.3578,139.5889,25359.0
2021-09-01 12:30:00,151.03,151.24,151.03,151.24,12649.0,139.5704,139.7645,139.5704,139.7645,12649.0
2021-09-01 13:00:00,151.23,151.23,151.11,151.16,26183.0,139.7552,139.7552,139.6443,139.6905,26183.0
2021-09-01 13:30:00,151.16,151.22,151.15,151.22,8716.0,139.6905,139.746,139.6813,139.746,8716.0
2021-09-01 14:00:00,151.24,151.25,151.06,151.1,67526.0,139.7645,139.7737,139.5981,139.6351,67526.0
2021-09-01 14:30:00,151.1,151.11,151.03,151.03,20695.0,139.6351,139.6443,139.5704,139.5704,20695.0
2021-09-01 15:00:00,151.04,151.07,150.92,150.98,24906.0,139.5796,139.6074,139.4687,139.5242,24906.0
2021-09-01 15:30:00,150.99,151.02,150.86,151.02,48042.0,139.5334,139.5612,139.4133,139.5612,48042.0
2021-09-02 09:30:00,151.45,151.75,151.44,151.54,38792.0,139.9585,140.2358,139.9493,140.0417,38792.0
2021-09-02 10:00:00,151.56,151.87,151.5,151.86,63158.0,140.0602,140.3467,140.0047,140.3374,63158.0
2021-09-02 10:30:00,151.88,151.93,151.79,151.82,10719.0,140.3559,140.4021,140.2727,140.3005,10719.0
2021-09-02 11:00:00,151.82,151.96,151.82,151.87,13016.0,140.3005,140.4298,140.3005,140.3467,13016.0
2021-09-02 11:30:00,151.89,151.98,151.84,151.94,19202.0,140.3651,140.4483,140.3189,140.4113,19202.0
2021-09-02 12:00:00,151.96,151.96,151.88,151.9,38510.0,140.4298,140.4298,140.3559,140.3744,38510.0
2021-09-02 12:30:00,151.91,151.95,151.86,151.94,28403.0,140.3836,140.4206,140.3374,140.4113,28403.0
2021-09-02 13:00:00,151.94,151.95,151.73,151.74,7443.0,140.4113,140.4206,140.2173,140.2265,7443.0
2021-09-02 13:30:00,151.74,151.78,151.63,151.66,37767.0,140.2265,140.2635,140.1249,140.1526,37767.0
2021-09-02 14:00:00,151.65,151.67,151.54,151.58,20220.0,140.1434,140.1618,140.0417,140.0787,20220.0
2021-09-02 14:30:00,151.57,151.75,151.53,151.73,8755.0,140.0694,140.2358,140.0325,140.2173,8755.0
2021-09-02 15:00:00,151.74,151.82,151.56,151.57,49270.0,140.2265,140.3005,140.0602,140.0694,49270.0
2021-09-02 15:30:00,151.6,151.99,151.53,151.99,69515.0,140.0971,140.4576,140.0325,140.4576,69515.0
2021-09-03 09:30:00,151.66,151.79,151.34,151.35,55658.0,140.1526,140.2727,139.8569,139.8661,55658.0
2021-09-03 10:00:00,151.34,151.69,151.21,151.48,22778.0,139.8569,140.1803,139.7367,139.9863,22778.0
2021-09-03 10:30:00,151.48,151.48,151.21,151.32,14885.0,139.9863,139.9863,139.7367,139.8384,14885.0
2021-09-03 11:00:00,151.37,151.49,151.25,151.29,12474.0,139.8846,139.9955,139.7737,139.8107,12474.0
2021-09-03 11:30:00,151.36,151.36,151.2,151.28,7141.0,139.8754,139.8754,139.7275,139.8014,7141.0
2021-09-03 12:00:00,151.24,151.27,151.17,151.24,9994.0,139.7645,139.7922,139.6998,139.7645,9994.0
2021-09-03 12:30:00,151.22,151.26,151.15,151.25,7092.0,139.746,139.7829,139.6813,139.7737,7092.0
2021-09-03 13:00:00,151.23,151.46,151.23,151.43,3741.0,139.7552,139.9678,139.7552,139.94,3741.0
2021-09-03 13:30:00,151.47,151.57,151.43,151.55,8604.0,139.977,140.0694,139.94,140.0509,8604.0
2021-09-03 14:00:00,151.53,151.61,151.5,151.56,6940.0,140.0325,140.1064,140.0047,140.0602,6940.0
2021-09-03 14:30:00,151.54,151.56,151.51,151.54,19050.0,140.0417,140.0602,140.014,140.0417,19050.0
2021-09-03 15:00:00,151.56,151.62,151.47,151.49,13913.0,140.0602,140.1156,139.977,139.9955,13913.0
2021-09-03 15:30:00,151.5,151.56,151.37,151.4,20664.0,140.0047,140.0602,139.8846,139.9123,20664.0
2021-09-07 09:30:00,151.2,151.2,150.68,150.77,46738.0,139.7275,139.7275,139.247,139.3301,46738.0
2021-09-07 10:00:00,150.81,150.87,150.41,150.44,19048.0,139.3671,139.4225,138.9974,139.0252,19048.0
2021-09-07 10:30:00,150.39,150.43,150.29,150.42,23230.0,138.979,139.0159,138.8865,139.0067,23230.0
2021-09-07 11:00:00,150.4,150.4,150.17,150.27,17716.0,138.9882,138.9882,138.7757,138.8681,17716.0
2021-09-07 11:30:00,150.27,150.39,150.14,150.18,10965.0,138.8681,138.979,138.7479,138.7849,10965.0
2021-09-07 12:00:00,150.19,150.44,150.19,150.28,8641.0,138.7941,139.0252,138.7941,138.8773,8641.0
2021-09-07 12:30:00,150.34,150.54,150.32,150.54,8577.0,138.9328,139.1176,138.9143,139.1176,8577.0
2021-09-07 13:00:00,150.55,150.66,150.51,150.53,15373.0,139.1268,139.2285,139.0899,139.1083,15373.0
2021-09-07 13:30:00,150.54,150.69,150.52,150.67,6914.0,139.1176,139.2562,139.0991,139.2377,6914.0
2021-09-07 14:00:00,150.64,150.68,150.42,150.43,10518.0,139.21,139.247,139.0067,139.0159,10518.0
2021-09-07 14:30:00,150.44,150.53,150.4,150.53,10220.0,139.0252,139.1083,138.9882,139.1083,10220.0
2021-09-07 15:00:00,150.5,150.55,150.4,150.4,14246.0,139.0806,139.1268,138.9882,138.9882,14246.0
2021-09-07 15:30:00,150.37,150.42,150.2,150.25,47614.0,138.9605,139.0067,138.8034,138.8496,47614.0
2021-09-08 09:30:00,149.94,150.51,149.83,150.38,44703.0,138.5631,139.0899,138.4614,138.9697,44703.0
2021-09-08 10:00:00,150.45,150.58,150.12,150.13,18926.0,139.0344,139.1545,138.7294,138.7387,18926.0
2021-09-08 10:30:00,150.16,150.16,149.64,149.92,24844.0,138.7664,138.7664,138.2859,138.5446,24844.0
2021-09-08 11:00:00,149.9,150.17,149.9,150.0,32711.0,138.5261,138.7757,138.5261,138.6185,32711.0
2021-09-08 11:30:00,149.98,150.05,149.87,149.91,9884.0,138.6001,138.6648,138.4984,138.5354,9884.0
2021-09-08 12:00:00,149.92,150.31,149.92,150.29,7881.0,138.5446,138.905,138.5446,138.8865,7881.0
2021-09-08 12:30:00,150.28,150.3,150.16,150.19,6792.0,138.8773,138.8958,138.7664,138.7941,6792.0
2021-09-08 13:00:00,150.19,150.21,150.04,150.17,9840.0,138.7941,138.8126,138.6555,138.7757,9840.0
2021-09-08 13:30:00,150.15,150.18,150.08,150.08,12448.0,138.7572,138.7849,138.6925,138.6925,12448.0
2021-09-08 14:00:00,150.1,150.27,150.07,150.17,30998.0,138.711,138.8681,138.6832,138.7757,30998.0
2021-09-08 14:30:00,150.17,150.29,150.14,150.26,45739.0,138.7757,138.8865,138.7479,138.8588,45739.0
2021-09-08 15:00:00,150.27,150.39,150.21,150.24,15009.0,138.8681,138.979,138.8126,138.8403,15009.0
2021-09-08 15:30:00,150.21,150.25,150.14,150.21,40445.0,138.8126,138.8496,138.7479,138.8126,40445.0
2021-09-09 09:30:00,149.92,150.54,149.82,150.48,71157.0,138.5446,139.1176,138.4522,139.0621,71157.0
2021-09-09 10:00:00,150.52,150.9,150.48,150.84,24421.0,139.0991,139.4503,139.0621,139.3948,24421.0
2021-09-09 10:30:00,150.82,150.95,150.76,150.76,17280.0,139.3763,139.4965,139.3209,139.3209,17280.0
2021-09-09 11:00:00,150.77,150.83,150.45,150.47,10922.0,139.3301,139.3856,139.0344,139.0529,10922.0
2021-09-09 11:30:00,150.48,150.58,150.44,150.57,11355.0,139.0621,139.1545,139.0252,139.1453,11355.0
2021-09-09 12:00:00,150.56,150.57,150.23,150.32,36050.0,139.1361,139.1453,138.8311,138.9143,36050.0
2021-09-09 12:30:00,150.31,150.48,150.25,150.35,9673.0,138.905,139.0621,138.8496,138.942,9673.0
2021-09-09 13:00:00,150.34,150.47,149.99,150.08,12261.0,138.9328,139.0529,138.6093,138.6925,12261.0
2021-09-09 13:30:00,149.96,149.99,149.82,149.9,19541.0,138.5816,138.6093,138.4522,138.5261,19541.0
2021-09-09 14:00:00,149.84,149.93,149.69,149.85,39454.0,138.4707,138.5539,138.3321,138.4799,39454.0
2021-09-09 14:30:00,149.86,150.06,149.73,150.02,25480.0,138.4892,138.674,138.369,138.637,25480.0
2021-09-09 15:00:00,150.01,150.05,149.83,149.95,61368.0,138.6278,138.6648,138.4614,138.5723,61368.0
2021-09-09 15:30:00,149.9,150.22,149.71,149.76,55588.0,138.5261,138.8219,138.3506,138.3968,55588.0
2021-09-10 09:30:00,150.52,150.57,149.56,149.56,36207.0,139.0991,139.1453,138.2119,138.2119,36207.0
2021-09-10 10:00:00,149.5,149.5,149.33,149.42,6234.0,138.1565,138.1565,137.9994,138.0826,6234.0
2021-09-10 10:30:00,149.37,149.37,148.92,149.07,36821.0,138.0364,138.0364,137.6205,137.7591,36821.0
2021-09-10 11:00:00,149.09,149.23,148.99,149.22,20955.0,137.7776,137.907,137.6852,137.8977,20955.0
2021-09-10 11:30:00,149.25,149.46,149.23,149.46,27112.0,137.9255,138.1195,137.907,138.1195,27112.0
2021-09-10 12:00:00,149.46,149.75,149.41,149.73,8104.0,138.1195,138.3875,138.0733,138.369,8104.0
2021-09-10 12:30:00,149.75,149.87,149.7,149.81,7020.0,138.3875,138.4984,138.3413,138.443,7020.0
2021-09-10 13:00:00,149.82,149.89,149.67,149.68,11330.0,138.4522,138.5169,138.3136,138.3228,11330.0
2021-09-10 13:30:00,149.71,149.76,149.6,149.66,11701.0,138.3506,138.3968,138.2489,138.3043,11701.0
2021-09-10 14:00:00,149.66,149.72,149.55,149.56,17187.0,138.3043,138.3598,138.2027,138.2119,17187.0
2021-09-10 14:30:00,149.56,149.57,149.49,149.49,13536.0,138.2119,138.2212,138.1472,138.1472,13536.0
2021-09-10 15:00:00,149.48,149.48,149.24,149.26,17732.0,138.138,138.138,137.9162,137.9347,17732.0
2021-09-10 15:30:00,149.24,149.27,148.67,148.69,68751.0,137.9162,137.9439,137.3895,137.4079,68751.0
2021-09-13 09:30:00,149.69,150.18,149.6,149.96,120176.0,138.3321,138.7849,138.2489,138.5816,120176.0
2021-09-13 10:00:00,149.96,150.06,149.48,149.77,25806.0,138.5816,138.674,138.138,138.406,25806.0
2021-09-13 10:30:00,149.79,150.01,149.63,149.94,37237.0,138.4245,138.6278,138.2766,138.5631,37237.0
2021-09-13 11:00:00,149.92,149.95,149.36,149.69,21331.0,138.5446,138.5723,138.0271,138.3321,21331.0
2021-09-13 11:30:00,149.74,149.86,149.61,149.7,12850.0,138.3783,138.4892,138.2581,138.3413,12850.0
2021-09-13 12:00:00,149.62,149.69,149.49,149.57,16670.0,138.2674,138.3321,138.1472,138.2212,16670.0
2021-09-13 12:30:00,149.57,149.63,149.43,149.48,12430.0,138.2212,138.2766,138.0918,138.138,12430.0
2021-09-13 13:00:00,149.48,149.54,149.22,149.22,8764.0,138.138,138.1935,137.8977,137.8977,8764.0
2021-09-13 13:30:00,149.18,149.26,149.04,149.11,13981.0,137.8608,137.9347,137.7314,137.7961,13981.0
2021-09-13 14:00:00,149.09,149.21,148.95,149.04,27021.0,137.7776,137.8885,137.6482,137.7314,27021.0
2021-09-13 14:30:00,149.0,149.2,148.88,149.14,26289.0,137.6944,137.8793,137.5835,137.8238,26289.0
2021-09-13 15:00:00,149.1,149.41,148.9,149.41,35494.0,137.7868,138.0733,137.602,138.0733,35494.0
2021-09-13 15:30:00,149.47,149.69,149.38,149.64,43356.0,138.1288,138.3321,138.0456,138.2859,43356.0
2021-09-14 09:30:00,150.07,150.16,149.36,149.39,44634.0,138.6832,138.7664,138.0271,138.0548,44634.0
2021-09-14 10:00:00,149.11,149.15,148.69,148.91,21054.0,137.7961,137.833,137.4079,137.6113,21054.0
2021-09-14 10:30:00,148.82,148.89,148.55,148.64,12294.0,137.5281,137.5928,137.2786,137.3617,12294.0
2021-09-14 11:00:00,148.62,148.82,148.61,148.8,11744.0,137.3433,137.5281,137.334,137.5096,11744.0
2021-09-14 11:30:00,148.85,148.88,148.52,148.68,1344211.0,137.5558,137.5835,137.2508,137.3987,1344211.0
2021-09-14 12:00:00,148.68,148.84,148.66,148.78,1255222.0,137.3987,137.5466,137.3802,137.4911,1255222.0
2021-09-14 12:30:00,148.79,148.8,148.43,148.45,293201.0,137.5004,137.5096,137.1677,137.1862,293201.0
2021-09-14 13:00:00,148.44,148.53,148.23,148.5,125089.0,137.1769,137.2601,136.9829,137.2324,125089.0
2021-09-14 13:30:00,148.5,148.59,148.4,148.52,102582.0,137.2324,137.3155,137.14,137.2508,102582.0
2021-09-14 14:00:00,148.45,148.5,148.19,148.23,58123.0,137.1862,137.2324,136.9459,136.9829,58123.0
2021-09-14 14:30:00,148.22,148.25,148.0,148.22,95575.0,136.9736,137.0013,136.7703,136.9736,95575.0
2021-09-14 15:00:00,148.22,148.26,148.0,148.04,56519.0,136.9736,137.0106,136.7703,136.8073,56519.0
2021-09-14 15:30:00,148.02,148.27,147.95,148.23,159757.0,136.7888,137.0198,136.7241,136.9829,159757.0
2021-09-15 09:30:00,148.28,149.17,148.1,149.09,55755.0,137.0291,137.8515,136.8627,137.7776,55755.0
2021-09-15 10:00:00,149.09,149.17,148.79,148.95,16087.0,137.7776,137.8515,137.5004,137.6482,16087.0
2021-09-15 10:30:00,148.9,149.14,148.66,148.95,19161.0,137.602,137.8238,137.3802,137.6482,19161.0
2021-09-15 11:00:00,148.87,149.33,148.87,149.33,34883.0,137.5743,137.9994,137.5743,137.9994,34883.0
2021-09-15 11:30:00,149.18,149.26,149.12,149.25,12991.0,137.8608,137.9347,137.8053,137.9255,12991.0
2021-09-15 12:00:00,149.24,149.45,149.09,149.35,80245.0,137.9162,138.1103,137.7776,138.0179,80245.0
2021-09-15 12:30:00,149.37,149.7,149.36,149.58,53978.0,138.0364,138.3413,138.0271,138.2304,53978.0
2021-09-15 13:00:00,149.62,149.79,149.61,149.77,32448.0,138.2674,138.4245,138.2581,138.406,32448.0
2021-09-15 13:30:00,149.79,149.93,149.71,149.71,36415.0,138.4245,138.5539,138.3506,138.3506,36415.0
2021-09-15 14:00:00,149.7,149.74,149.48,149.57,56351.0,138.3413,138.3783,138.138,138.2212,56351.0
2021-09-15 14:30:00,149.58,149.7,149.46,149.47,152447.0,138.2304,138.3413,138.1195,138.1288,152447.0
2021-09-15 15:00:00,149.47,149.73,149.46,149.66,46698.0,138.1288,138.369,138.1195,138.3043,46698.0
2021-09-15 15:30:00,149.65,149.81,149.58,149.64,46125.0,138.2951,138.443,138.2304,138.2859,46125.0
2021-09-16 09:30:00,149.7,150.11,149.29,149.31,71412.0,138.3413,138.7202,137.9624,137.9809,71412.0
2021-09-16 10:00:00,149.29,149.3,148.78,148.92,12477.0,137.9624,137.9717,137.4911,137.6205,12477.0
2021-09-16 10:30:00,148.86,149.04,148.41,148.54,26582.0,137.565,137.7314,137.1492,137.2693,26582.0
2021-09-16 11:00:00,148.56,148.89,148.54,148.85,12690.0,137.2878,137.5928,137.2693,137.5558,12690.0
2021-09-16 11:30:00,148.85,148.89,148.73,148.87,6902.0,137.5558,137.5928,137.4449,137.5743,6902.0
2021-09-16 12:00:00,148.93,149.09,148.86,149.01,6789.0,137.6297,137.7776,137.565,137.7037,6789.0
2021-09-16 12:30:00,149.03,149.26,149.03,149.13,20278.0,137.7221,137.9347,137.7221,137.8146,20278.0
2021-09-16 13:00:00,149.1,149.15,149.01,149.06,8012.0,137.7868,137.833,137.7037,137.7499,8012.0
2021-09-16 13:30:00,149.04,149.24,148.91,149.22,5595.0,137.7314,137.9162,137.6113,137.8977,5595.0
2021-09-16 14:00:00,149.25,149.44,149.19,149.28,18941.0,137.9255,138.101,137.87,137.9532,18941.0
2021-09-16 14:30:00,149.36,149.54,149.29,149.52,16009.0,138.0271,138.1935,137.9624,138.175,16009.0
2021-09-16 15:00:00,149.54,149.77,149.46,149.47,15773.0,138.1935,138.406,138.1195,138.1288,15773.0
2021-09-16 15:30:00,149.45,149.57,149.12,149.13,27916.0,138.1103,138.2212,137.8053,137.8146,27916.0
2021-09-17 09:30:00,148.8,149.29,148.51,148.61,76179.0,137.5096,137.9624,137.2416,137.334,76179.0
2021-09-17 10:00:00,148.59,148.71,148.33,148.6,15619.0,137.3155,137.4264,137.0753,137.3248,15619.0
2021-09-17 10:30:00,148.45,148.47,148.09,148.15,9918.0,137.1862,137.2046,136.8535,136.9089,9918.0
2021-09-17 11:00:00,148.24,148.62,148.19,148.37,11234.0,136.9921,137.3433,136.9459,137.1122,11234.0
2021-09-17 11:30:00,148.38,148.52,148.19,148.47,11077.0,137.1215,137.2508,136.9459,137.2046,11077.0
2021-09-17 12:00:00,148.43,148.54,148.39,148.45,20843.0,137.1677,137.2693,137.1307,137.1862,20843.0
2021-09-17 12:30:00,148.44,148.63,148.41,148.46,9349.0,137.1769,137.3525,137.1492,137.1954,9349.0
2021-09-17 13:00:00,148.48,148.48,148.17,148.26,10329.0,137.2139,137.2139,136.9274,137.0106,10329.0
2021-09-17 13:30:00,148.26,148.35,147.99,148.15,19431.0,137.0106,137.0937,136.7611,136.9089,19431.0
2021-09-17 14:00:00,148.17,148.33,148.12,148.16,26139.0,136.9274,137.0753,136.8812,136.9182,26139.0
2021-09-17 14:30:00,148.12,148.37,148.06,148.27,23597.0,136.8812,137.1122,136.8257,137.0198,23597.0
2021-09-17 15:00:00,148.31,148.44,148.16,148.18,18914.0,137.0568,137.1769,136.9182,136.9366,18914.0
2021-09-17 15:30:00,148.2,148.36,148.03,148.14,84869.0,136.9551,137.103,136.798,136.8997,84869.0
2021-09-20 09:30:00,145.93,146.53,145.67,146.34,143784.0,134.8574,135.4118,134.6171,135.2363,143784.0
2021-09-20 10:00:00,146.28,146.52,145.87,146.07,52861.0,135.1808,135.4026,134.8019,134.9867,52861.0
2021-09-20 10:30:00,146.11,146.38,145.95,146.11,31299.0,135.0237,135.2732,134.8758,135.0237,31299.0
2021-09-20 11:00:00,146.09,146.35,145.92,146.08,32541.0,135.0052,135.2455,134.8481,134.996,32541.0
2021-09-20 11:30:00,146.07,146.09,145.58,145.58,20860.0,134.9867,135.0052,134.5339,134.5339,20860.0
2021-09-20 12:00:00,145.57,145.57,145.23,145.43,18486.0,134.5247,134.5247,134.2105,134.3953,18486.0
2021-09-20 12:30:00,145.4,145.47,145.03,145.04,50751.0,134.3676,134.4323,134.0257,134.0349,50751.0
2021-09-20 13:00:00,145.04,145.11,144.75,145.11,26615.0,134.0349,134.0996,133.7669,134.0996,26615.0
2021-09-20 13:30:00,145.08,145.29,145.02,145.24,34818.0,134.0719,134.2659,134.0164,134.2197,34818.0
2021-09-20 14:00:00,145.24,145.32,144.61,144.65,31897.0,134.2197,134.2937,133.6375,133.6745,31897.0
2021-09-20 14:30:00,144.69,144.71,144.39,144.49,45908.0,133.7115,133.7299,133.4342,133.5266,45908.0
2021-09-20 15:00:00,144.51,144.96,144.28,144.96,37539.0,133.5451,133.961,133.3326,133.961,37539.0
2021-09-20 15:30:00,144.95,146.07,144.91,145.93,82508.0,133.9517,134.9867,133.9148,134.8574,82508.0
2021-09-21 09:30:00,146.7,147.15,146.48,146.6,74366.0,135.5689,135.9848,135.3656,135.4765,74366.0
2021-09-21 10:00:00,146.79,146.79,145.95,146.23,31607.0,135.6521,135.6521,134.8758,135.1346,31607.0
2021-09-21 10:30:00,146.16,146.24,145.43,145.7,29162.0,135.0699,135.1438,134.3953,134.6448,29162.0
2021-09-21 11:00:00,145.69,145.95,145.5,145.66,21736.0,134.6356,134.8758,134.46,134.6079,21736.0
2021-09-21 11:30:00,145.82,146.24,145.78,146.19,34041.0,134.7557,135.1438,134.7187,135.0976,34041.0
2021-09-21 12:00:00,146.2,146.59,146.17,146.34,18446.0,135.1069,135.4673,135.0792,135.2363,18446.0
2021-09-21 12:30:00,146.36,146.39,145.98,146.11,41031.0,135.2547,135.2825,134.9036,135.0237,41031.0
2021-09-21 13:00:00,146.14,146.18,145.8,145.82,64433.0,135.0514,135.0884,134.7372,134.7557,64433.0
2021-09-21 13:30:00,145.85,145.96,145.63,145.69,28898.0,134.7834,134.8851,134.5801,134.6356,28898.0
2021-09-21 14:00:00,145.75,145.88,145.43,145.43,26113.0,134.691,134.8112,134.3953,134.3953,26113.0
2021-09-21 14:30:00,145.43,146.04,145.43,145.79,28816.0,134.3953,134.959,134.3953,134.728,28816.0
2021-09-21 15:00:00,145.8,146.14,145.8,146.11,19421.0,134.7372,135.0514,134.7372,135.0237,19421.0
2021-09-21 15:30:00,146.14,146.19,145.36,145.43,38659.0,135.0514,135.0976,134.3306,134.3953,38659.0
2021-09-22 09:30:00,146.61,147.1,146.37,147.09,56104.0,135.4858,135.9386,135.264,135.9293,56104.0
2021-09-22 10:00:00,147.13,147.26,146.95,147.06,13653.0,135.9663,136.0865,135.8,135.9016,13653.0
2021-09-22 10:30:00,147.09,147.31,147.01,147.29,17935.0,135.9293,136.1327,135.8554,136.1142,17935.0
2021-09-22 11:00:00,147.38,147.44,147.29,147.38,11406.0,136.1973,136.2528,136.1142,136.1973,11406.0
2021-09-22 11:30:00,147.41,147.74,147.41,147.56,22753.0,136.2251,136.53,136.2251,136.3637,22753.0
2021-09-22 12:00:00,147.56,147.6,147.48,147.56,9472.0,136.3637,136.4007,136.2898,136.3637,9472.0
2021-09-22 12:30:00,147.61,147.67,147.48,147.48,8710.0,136.4099,136.4653,136.2898,136.2898,8710.0
2021-09-22 13:00:00,147.52,147.52,147.35,147.44,11639.0,136.3267,136.3267,136.1696,136.2528,11639.0
2021-09-22 13:30:00,147.47,147.48,147.22,147.31,11313.0,136.2805,136.2898,136.0495,136.1327,11313.0
2021-09-22 14:00:00,147.31,147.95,147.04,147.76,37036.0,136.1327,136.7241,135.8831,136.5485,37036.0
2021-09-22 14:30:00,147.84,147.84,146.86,147.17,35747.0,136.6224,136.6224,135.7168,136.0033,35747.0
2021-09-22 15:00:00,147.18,147.7,147.07,147.52,21076.0,136.0125,136.4931,135.9109,136.3267,21076.0
2021-09-22 15:30:00,147.49,147.53,146.9,146.99,47583.0,136.299,136.336,135.7538,135.8369,47583.0
2021-09-23 09:30:00,147.75,148.96,147.63,148.79,46221.0,136.5393,137.6575,136.4284,137.5004,46221.0
2021-09-23 10:00:00,148.84,149.14,148.79,149.1,19290.0,137.5466,137.8238,137.5004,137.7868,19290.0
2021-09-23 10:30:00,149.04,149.37,149.01,149.3,39498.0,137.7314,138.0364,137.7037,137.9717,39498.0
2021-09-23 11:00:00,149.26,149.36,149.24,149.36,20670.0,137.9347,138.0271,137.9162,138.0271,20670.0
2021-09-23 11:30:00,149.35,149.51,149.35,149.44,11510.0,138.0179,138.1657,138.0179,138.101,11510.0
2021-09-23 12:00:00,149.42,149.57,149.42,149.57,12393.0,138.0826,138.2212,138.0826,138.2212,12393.0
2021-09-23 12:30:00,149.56,149.65,149.54,149.55,14247.0,138.2119,138.2951,138.1935,138.2027,14247.0
2021-09-23 13:00:00,149.57,149.74,149.56,149.68,51816.0,138.2212,138.3783,138.2119,138.3228,51816.0
2021-09-23 13:30:00,149.72,149.86,149.69,149.86,14487.0,138.3598,138.4892,138.3321,138.4892,14487.0
2021-09-23 14:00:00,149.82,149.84,149.65,149.66,12020.0,138.4522,138.4707,138.2951,138.3043,12020.0
2021-09-23 14:30:00,149.66,149.73,149.47,149.52,19328.0,138.3043,138.369,138.1288,138.175,19328.0
2021-09-23 15:00:00,149.53,149.55,149.28,149.37,15832.0,138.1842,138.2027,137.9532,138.0364,15832.0
2021-09-23 15:30:00,149.36,149.43,149.13,149.14,53671.0,138.0271,138.0918,137.8146,137.8238,53671.0
2021-09-24 09:30:00,147.93,148.9,147.89,148.9,94915.0,137.4901,138.3917,137.453,138.3917,94915.0
2021-09-24 10:00:00,148.96,149.01,148.73,148.74,128320.0,138.4474,138.4939,138.2337,138.243,128320.0
2021-09-24 10:30:00,148.76,148.79,148.47,148.63,88918.0,138.2616,138.2894,137.992,138.1407,88918.0
2021-09-24 11:00:00,148.63,148.76,148.46,148.49,94877.0,138.1407,138.2616,137.9827,138.0106,94877.0
2021-09-24 11:30:00,148.48,148.76,148.41,148.68,91540.0,138.0013,138.2616,137.9363,138.1872,91540.0
2021-09-24 12:00:00,148.7,148.76,148.62,148.65,72691.0,138.2058,138.2616,138.1314,138.1593,72691.0
2021-09-24 12:30:00,148.67,148.74,148.58,148.62,67269.0,138.1779,138.243,138.0943,138.1314,67269.0
2021-09-24 13:00:00,148.62,148.63,148.52,148.59,56342.0,138.1314,138.1407,138.0385,138.1036,56342.0
2021-09-24 13:30:00,148.58,148.58,148.41,148.41,85839.0,138.0943,138.0943,137.9363,137.9363,85839.0
2021-09-24 14:00:00,148.42,148.51,148.39,148.51,43985.0,137.9456,138.0292,137.9177,138.0292,43985.0
2021-09-24 14:30:00,148.51,148.72,148.49,148.71,25077.0,138.0292,138.2244,138.0106,138.2151,25077.0
2021-09-24 15:00:00,148.72,148.79,148.55,148.72,36144.0,138.2244,138.2894,138.0664,138.2244,36144.0
2021-09-24 15:30:00,148.75,148.88,148.52,148.52,149995.0,138.2523,138.3731,138.0385,138.0385,149995.0
2021-09-27 09:30:00,148.98,149.98,148.98,149.84,41775.0,138.466,139.3955,138.466,139.2653,41775.0
2021-09-27 10:00:00,149.82,150.03,149.76,149.89,55192.0,139.2468,139.4419,139.191,139.3118,55192.0
2021-09-27 10:30:00,149.91,150.01,149.67,149.67,15083.0,139.3304,139.4233,139.1073,139.1073,15083.0
2021-09-27 11:00:00,149.71,149.73,149.62,149.69,17085.0,139.1445,139.1631,139.0609,139.1259,17085.0
2021-09-27 11:30:00,149.69,149.75,149.52,149.65,18570.0,139.1259,139.1817,138.9679,139.0887,18570.0
2021-09-27 12:00:00,149.64,149.84,149.64,149.8,16839.0,139.0795,139.2653,139.0795,139.2282,16839.0
2021-09-27 12:30:00,149.79,149.79,149.51,149.55,7025.0,139.2189,139.2189,138.9586,138.9958,7025.0
2021-09-27 13:00:00,149.48,149.6,149.45,149.56,14795.0,138.9307,139.0423,138.9029,139.0051,14795.0
2021-09-27 13:30:00,149.55,149.7,149.52,149.67,14458.0,138.9958,139.1352,138.9679,139.1073,14458.0
2021-09-27 14:00:00,149.69,149.72,149.62,149.72,21358.0,139.1259,139.1538,139.0609,139.1538,21358.0
2021-09-27 14:30:00,149.71,149.73,149.55,149.55,11357.0,139.1445,139.1631,138.9958,138.9958,11357.0
2021-09-27 15:00:00,149.53,149.61,149.44,149.44,23559.0,138.9772,139.0516,138.8936,138.8936,23559.0
2021-09-27 15:30:00,149.42,149.48,149.14,149.26,168758.0,138.875,138.9307,138.6147,138.7263,168758.0
2021-09-28 09:30:00,148.99,149.21,148.31,148.53,97914.0,138.4753,138.6798,137.8433,138.0478,97914.0
2021-09-28 10:00:00,148.44,148.51,147.7,147.82,31339.0,137.9641,138.0292,137.2764,137.3879,31339.0
2021-09-28 10:30:00,147.82,148.4,147.73,148.1,35668.0,137.3879,137.927,137.3042,137.6481,35668.0
2021-09-28 11:00:00,148.16,148.16,147.47,147.86,64573.0,137.7039,137.7039,137.0626,137.4251,64573.0
2021-09-28 11:30:00,147.81,147.91,147.53,147.67,40190.0,137.3786,137.4715,137.1184,137.2485,40190.0
2021-09-28 12:00:00,147.66,147.71,147.39,147.58,27351.0,137.2392,137.2857,136.9882,137.1648,27351.0
2021-09-28 12:30:00,147.57,147.57,147.24,147.28,32854.0,137.1555,137.1555,136.8488,136.886,32854.0
2021-09-28 13:00:00,147.27,147.83,147.19,147.71,18655.0,136.8767,137.3972,136.8024,137.2857,18655.0
2021-09-28 13:30:00,147.69,147.74,147.41,147.41,45228.0,137.2671,137.3135,137.0068,137.0068,45228.0
2021-09-28 14:00:00,147.4,147.86,147.21,147.86,39672.0,136.9975,137.4251,136.8209,137.4251,39672.0
2021-09-28 14:30:00,147.85,148.2,147.57,148.13,31597.0,137.4158,137.7411,137.1555,137.676,31597.0
2021-09-28 15:00:00,148.13,148.36,147.75,147.76,127663.0,137.676,137.8898,137.3228,137.3321,127663.0
2021-09-28 15:30:00,147.73,147.98,147.23,147.48,69086.0,137.3042,137.5366,136.8395,137.0719,69086.0
2021-09-29 09:30:00,147.78,147.95,147.28,147.92,51803.0,137.3507,137.5087,136.886,137.4808,51803.0
2021-09-29 10:00:00,147.97,148.2,147.8,148.18,58802.0,137.5273,137.7411,137.3693,137.7225,58802.0
2021-09-29 10:30:00,148.08,148.32,147.88,148.22,59609.0,137.6295,137.8526,137.4437,137.7597,59609.0
2021-09-29 11:00:00,148.23,148.29,148.04,148.18,28408.0,137.769,137.8247,137.5924,137.7225,28408.0
2021-09-29 11:30:00,148.17,148.33,148.01,148.19,21186.0,137.7132,137.8619,137.5645,137.7318,21186.0
2021-09-29 12:00:00,148.22,148.3,147.89,148.03,23249.0,137.7597,137.834,137.453,137.5831,23249.0
2021-09-29 12:30:00,148.05,148.14,147.94,148.06,14025.0,137.6017,137.6853,137.4994,137.611,14025.0
2021-09-29 13:00:00,148.06,148.12,147.87,148.01,17890.0,137.611,137.6667,137.4344,137.5645,17890.0
2021-09-29 13:30:00,147.98,148.01,147.75,147.99,24872.0,137.5366,137.5645,137.3228,137.5459,24872.0
2021-09-29 14:00:00,148.0,148.42,147.98,148.35,33607.0,137.5552,137.9456,137.5366,137.8805,33607.0
2021-09-29 14:30:00,148.39,148.57,148.39,148.4,26965.0,137.9177,138.085,137.9177,137.927,26965.0
2021-09-29 15:00:00,148.48,148.48,148.23,148.37,13598.0,138.0013,138.0013,137.769,137.8991,13598.0
2021-09-29 15:30:00,148.36,148.38,147.79,147.86,22327.0,137.8898,137.9084,137.36,137.4251,22327.0
2021-09-30 09:30:00,148.3,148.38,147.72,147.84,95613.0,137.834,137.9084,137.295,137.4065,95613.0
2021-09-30 10:00:00,147.86,147.92,147.47,147.47,62726.0,137.4251,137.4808,137.0626,137.0626,62726.0
2021-09-30 10:30:00,147.47,147.67,146.98,147.05,32557.0,137.0626,137.2485,136.6072,136.6722,32557.0
2021-09-30 11:00:00,147.05,147.57,147.03,147.42,18108.0,136.6722,137.1555,136.6536,137.0161,18108.0
2021-09-30 11:30:00,147.4,147.4,146.37,146.53,32028.0,136.9975,136.9975,136.0402,136.1889,32028.0
2021-09-30 12:00:00,146.52,146.67,145.8,145.89,42684.0,136.1796,136.3191,135.5105,135.5941,42684.0
2021-09-30 12:30:00,145.82,146.25,145.75,146.0,65880.0,135.529,135.9287,135.464,135.6963,65880.0
2021-09-30 13:00:00,145.97,146.46,145.97,145.99,16604.0,135.6685,136.1239,135.6685,135.687,16604.0
2021-09-30 13:30:00,145.9,146.3,145.79,146.26,19822.0,135.6034,135.9752,135.5012,135.938,19822.0
2021-09-30 14:00:00,146.31,146.69,146.25,146.4,23127.0,135.9845,136.3376,135.9287,136.0681,23127.0
2021-09-30 14:30:00,146.45,146.97,146.43,146.52,48317.0,136.1146,136.5979,136.096,136.1796,48317.0
2021-09-30 15:00:00,146.52,146.9,146.38,146.49,32182.0,136.1796,136.5328,136.0495,136.1518,32182.0
2021-09-30 15:30:00,146.46,146.77,145.36,145.4,93222.0,136.1239,136.412,135.1015,135.1387,93222.0
2021-10-01 09:30:00,146.21,146.49,145.71,145.91,156289.0,135.8915,136.1518,135.4268,135.6127,156289.0
2021-10-01 10:00:00,145.93,146.35,145.17,145.45,58925.0,135.6313,136.0216,134.9249,135.1852,58925.0
2021-10-01 10:30:00,145.4,145.73,145.12,145.68,37745.0,135.1387,135.4454,134.8784,135.3989,37745.0
2021-10-01 11:00:00,145.68,146.28,145.42,146.14,37959.0,135.3989,135.9566,135.1573,135.8265,37959.0
2021-10-01 11:30:00,146.13,146.67,146.12,146.44,21367.0,135.8172,136.3191,135.8079,136.1053,21367.0
2021-10-01 12:00:00,146.5,146.67,146.35,146.62,102156.0,136.1611,136.3191,136.0216,136.2726,102156.0
2021-10-01 12:30:00,146.76,146.81,146.61,146.66,21805.0,136.4027,136.4492,136.2633,136.3098,21805.0
2021-10-01 13:00:00,146.7,146.93,146.59,146.93,9419.0,136.3469,136.5607,136.2447,136.5607,9419.0
2021-10-01 13:30:00,146.93,147.5,146.93,147.36,36155.0,136.5607,137.0905,136.5607,136.9604,36155.0
2021-10-01 14:00:00,147.37,147.71,147.37,147.62,15810.0,136.9697,137.2857,136.9697,137.202,15810.0
2021-10-01 14:30:00,147.63,147.79,147.51,147.72,20304.0,137.2113,137.36,137.0998,137.295,20304.0
2021-10-01 15:00:00,147.76,148.15,147.75,147.75,21989.0,137.3321,137.6946,137.3228,137.3228,21989.0
2021-10-01 15:30:00,147.75,147.75,147.21,147.39,231643.0,137.3228,137.3228,136.8209,136.9882,231643.0
2021-10-04 09:30:00,147.22,148.3,147.17,148.2,69865.0,136.8302,137.834,136.7838,137.7411,69865.0
2021-10-04 10:00:00,148.19,148.36,147.15,147.26,55666.0,137.7318,137.8898,136.7652,136.8674,55666.0
2021-10-04 10:30:00,147.15,147.23,146.4,146.66,31452.0,136.7652,136.8395,136.0681,136.3098,31452.0
2021-10-04 11:00:00,146.68,146.87,146.37,146.52,37385.0,136.3284,136.5049,136.0402,136.1796,37385.0
2021-10-04 11:30:00,146.55,146.94,146.15,146.9,43998.0,136.2075,136.57,135.8358,136.5328,43998.0
2021-10-04 12:00:00,146.79,146.92,146.61,146.71,43638.0,136.4306,136.5514,136.2633,136.3562,43638.0
2021-10-04 12:30:00,146.67,146.79,146.44,146.63,48060.0,136.3191,136.4306,136.1053,136.2819,48060.0
2021-10-04 13:00:00,146.6,146.81,146.35,146.51,52466.0,136.254,136.4492,136.0216,136.1703,52466.0
2021-10-04 13:30:00,146.59,146.73,146.53,146.59,42286.0,136.2447,136.3748,136.1889,136.2447,42286.0
2021-10-04 14:00:00,146.63,146.75,146.37,146.52,15728.0,136.2819,136.3934,136.0402,136.1796,15728.0
2021-10-04 14:30:00,146.58,146.72,146.44,146.62,33108.0,136.2354,136.3655,136.1053,136.2726,33108.0
2021-10-04 15:00:00,146.63,146.83,146.45,146.63,28168.0,136.2819,136.4678,136.1146,136.2819,28168.0
2021-10-04 15:30:00,146.57,147.0,146.39,146.72,154333.0,136.2261,136.6258,136.0588,136.3655,154333.0
2021-10-05 09:30:00,147.27,147.5,146.84,147.29,55631.0,136.8767,137.0905,136.4771,136.8953,55631.0
2021-10-05 10:00:00,147.38,148.44,147.38,148.38,22091.0,136.9789,137.9641,136.9789,137.9084,22091.0
2021-10-05 10:30:00,148.49,148.59,148.28,148.45,20359.0,138.0106,138.1036,137.8154,137.9734,20359.0
2021-10-05 11:00:00,148.48,148.66,148.39,148.48,26638.0,138.0013,138.1686,137.9177,138.0013,26638.0
2021-10-05 11:30:00,148.48,148.53,148.15,148.33,14829.0,138.0013,138.0478,137.6946,137.8619,14829.0
2021-10-05 12:00:00,148.29,148.41,147.86,147.96,12408.0,137.8247,137.9363,137.4251,137.518,12408.0
2021-10-05 12:30:00,147.9,148.13,147.88,148.12,9129.0,137.4623,137.676,137.4437,137.6667,9129.0
2021-10-05 13:00:00,148.13,148.25,148.02,148.21,25919.0,137.676,137.7876,137.5738,137.7504,25919.0
2021-10-05 13:30:00,148.23,148.39,148.18,148.33,12967.0,137.769,137.9177,137.7225,137.8619,12967.0
2021-10-05 14:00:00,148.34,148.44,148.23,148.38,39301.0,137.8712,137.9641,137.769,137.9084,39301.0
2021-10-05 14:30:00,148.36,148.47,148.3,148.38,35758.0,137.8898,137.992,137.834,137.9084,35758.0
2021-10-05 15:00:00,148.33,148.43,148.22,148.29,12442.0,137.8619,137.9548,137.7597,137.8247,12442.0
2021-10-05 15:30:00,148.24,148.38,147.76,147.77,79337.0,137.7783,137.9084,137.3321,137.3414,79337.0
2021-10-06 09:30:00,146.63,147.18,146.08,146.13,46958.0,136.2819,136.7931,135.7707,135.8172,46958.0
2021-10-06 10:00:00,146.14,146.5,145.67,146.38,24939.0,135.8265,136.1611,135.3896,136.0495,24939.0
2021-10-06 10:30:00,146.31,146.6,145.89,146.34,25796.0,135.9845,136.254,135.5941,136.0123,25796.0
2021-10-06 11:00:00,146.33,146.53,146.0,146.02,22064.0,136.0031,136.1889,135.6963,135.7149,22064.0
2021-10-06 11:30:00,146.04,146.55,145.82,146.52,13063.0,135.7335,136.2075,135.529,136.1796,13063.0
2021-10-06 12:00:00,146.41,146.41,145.93,146.02,29937.0,136.0774,136.0774,135.6313,135.7149,29937.0
2021-10-06 12:30:00,146.02,146.4,146.0,146.33,21739.0,135.7149,136.0681,135.6963,136.0031,21739.0
2021-10-06 13:00:00,146.34,146.59,146.04,146.58,31976.0,136.0123,136.2447,135.7335,136.2354,31976.0
2021-10-06 13:30:00,146.64,147.11,146.63,146.93,30128.0,136.2912,136.728,136.2819,136.5607,30128.0
2021-10-06 14:00:00,147.15,147.69,146.92,147.55,17105.0,136.7652,137.2671,136.5514,137.137,17105.0
2021-10-06 14:30:00,147.52,147.78,147.46,147.46,31577.0,137.1091,137.3507,137.0533,137.0533,31577.0
2021-10-06 15:00:00,147.43,147.7,147.4,147.69,33292.0,137.0254,137.2764,136.9975,137.2671,33292.0
2021-10-06 15:30:00,147.71,148.02,147.47,147.99,46709.0,137.2857,137.5738,137.0626,137.5459,46709.0
2021-10-07 09:30:00,149.07,149.85,149.06,149.85,47253.0,138.5497,139.2746,138.5404,139.2746,47253.0
2021-10-07 10:00:00,149.94,150.16,149.89,150.13,21186.0,139.3583,139.5628,139.3118,139.5349,21186.0
2021-10-07 10:30:00,150.14,150.15,149.89,150.09,21957.0,139.5442,139.5535,139.3118,139.4977,21957.0
2021-10-07 11:00:00,150.11,150.11,149.8,149.98,16774.0,139.5163,139.5163,139.2282,139.3955,16774.0
2021-10-07 11:30:00,149.97,150.05,149.95,150.01,5962.0,139.3862,139.4605,139.3676,139.4233,5962.0
2021-10-07 12:00:00,150.08,150.11,149.88,149.94,7370.0,139.4884,139.5163,139.3025,139.3583,7370.0
2021-10-07 12:30:00,149.95,149.99,149.78,149.87,7891.0,139.3676,139.4048,139.2096,139.2932,7891.0
2021-10-07 13:00:00,149.86,149.96,149.78,149.96,16136.0,139.2839,139.3769,139.2096,139.3769,16136.0
2021-10-07 13:30:00,149.93,149.93,149.71,149.73,9895.0,139.349,139.349,139.1445,139.1631,9895.0
2021-10-07 14:00:00,149.72,149.72,149.5,149.56,14683.0,139.1538,139.1538,138.9493,139.0051,14683.0
2021-10-07 14:30:00,149.56,149.56,149.16,149.16,13649.0,139.0051,139.0051,138.6333,138.6333,13649.0
2021-10-07 15:00:00,149.12,149.5,149.06,149.36,31725.0,138.5962,138.9493,138.5404,138.8192,31725.0
2021-10-07 15:30:00,149.34,149.38,149.0,149.12,48675.0,138.8006,138.8378,138.4846,138.5962,48675.0
2021-10-08 09:30:00,149.29,149.47,148.93,149.28,41853.0,138.7542,138.9215,138.4196,138.7449,41853.0
2021-10-08 10:00:00,149.38,149.66,149.35,149.38,10289.0,138.8378,139.098,138.8099,138.8378,10289.0
2021-10-08 10:30:00,149.39,149.63,149.29,149.53,11445.0,138.8471,139.0702,138.7542,138.9772,11445.0
2021-10-08 11:00:00,149.47,149.67,149.4,149.61,7857.0,138.9215,139.1073,138.8564,139.0516,7857.0
2021-10-08 11:30:00,149.61,149.61,149.39,149.4,13338.0,139.0516,139.0516,138.8471,138.8564,13338.0
2021-10-08 12:00:00,149.36,149.43,149.13,149.15,7205.0,138.8192,138.8843,138.6054,138.624,7205.0
2021-10-08 12:30:00,149.14,149.37,149.13,149.3,8259.0,138.6147,138.8285,138.6054,138.7634,8259.0
2021-10-08 13:00:00,149.28,149.33,149.0,149.1,18882.0,138.7449,138.7913,138.4846,138.5776,18882.0
2021-10-08 13:30:00,149.04,149.23,149.02,149.23,10387.0,138.5218,138.6984,138.5032,138.6984,10387.0
2021-10-08 14:00:00,149.22,149.59,149.21,149.56,15210.0,138.6891,139.033,138.6798,139.0051,15210.0
2021-10-08 14:30:00,149.6,149.62,149.43,149.47,39638.0,139.0423,139.0609,138.8843,138.9215,39638.0
2021-10-08 15:00:00,149.48,149.59,149.44,149.55,24701.0,138.9307,139.033,138.8936,138.9958,24701.0
2021-10-08 15:30:00,149.54,149.56,149.12,149.16,44029.0,138.9865,139.0051,138.5962,138.6333,44029.0
2021-10-11 09:30:00,149.39,149.74,149.04,149.73,37471.0,138.8471,139.1724,138.5218,139.1631,37471.0
2021-10-11 10:00:00,149.73,149.93,149.67,149.87,16117.0,139.1631,139.349,139.1073,139.2932,16117.0
2021-10-11 10:30:00,149.9,149.96,149.83,149.83,3288.0,139.3211,139.3769,139.256,139.256,3288.0
2021-10-11 11:00:00,149.8,149.8,149.57,149.61,8865.0,139.2282,139.2282,139.0144,139.0516,8865.0
2021-10-11 11:30:00,149.65,149.94,149.64,149.79,4192.0,139.0887,139.3583,139.0795,139.2189,4192.0
2021-10-11 12:00:00,149.73,149.73,149.16,149.25,18078.0,139.1631,139.1631,138.6333,138.717,18078.0
2021-10-11 12:30:00,149.27,149.31,148.92,148.93,8420.0,138.7356,138.7727,138.4103,138.4196,8420.0
2021-10-11 13:00:00,148.91,148.91,148.48,148.5,17822.0,138.401,138.401,138.0013,138.0199,17822.0
2021-10-11 13:30:00,148.46,148.59,148.32,148.44,8190.0,137.9827,138.1036,137.8526,137.9641,8190.0
2021-10-11 14:00:00,148.5,148.64,148.34,148.4,9944.0,138.0199,138.15,137.8712,137.927,9944.0
2021-10-11 14:30:00,148.4,148.6,148.34,148.58,26797.0,137.927,138.1129,137.8712,138.0943,26797.0
2021-10-11 15:00:00,148.59,148.6,148.33,148.34,21202.0,138.1036,138.1129,137.8619,137.8712,21202.0
2021-10-11 15:30:00,148.33,148.44,147.97,147.99,25538.0,137.8619,137.9641,137.5273,137.5459,25538.0
2021-10-12 09:30:00,148.14,148.4,147.71,148.14,54698.0,137.6853,137.927,137.2857,137.6853,54698.0
2021-10-12 10:00:00,148.17,148.25,147.73,147.98,20029.0,137.7132,137.7876,137.3042,137.5366,20029.0
2021-10-12 10:30:00,147.98,148.25,147.87,148.05,33124.0,137.5366,137.7876,137.4344,137.6017,33124.0
2021-10-12 11:00:00,148.08,148.41,148.08,148.19,12137.0,137.6295,137.9363,137.6295,137.7318,12137.0
2021-10-12 11:30:00,148.21,148.25,148.02,148.25,16429.0,137.7504,137.7876,137.5738,137.7876,16429.0
2021-10-12 12:00:00,148.26,148.45,148.13,148.13,11603.0,137.7968,137.9734,137.676,137.676,11603.0
2021-10-12 12:30:00,148.13,148.13,147.78,147.84,18718.0,137.676,137.676,137.3507,137.4065,18718.0
2021-10-12 13:00:00,147.83,147.92,147.76,147.87,22919.0,137.3972,137.4808,137.3321,137.4344,22919.0
2021-10-12 13:30:00,147.87,148.08,147.82,147.89,33834.0,137.4344,137.6295,137.3879,137.453,33834.0
2021-10-12 14:00:00,147.83,148.22,147.83,148.03,24040.0,137.3972,137.7597,137.3972,137.5831,24040.0
2021-10-12 14:30:00,148.06,148.08,147.86,147.9,32240.0,137.611,137.6295,137.4251,137.4623,32240.0
2021-10-12 15:00:00,147.87,147.88,147.67,147.79,34138.0,137.4344,137.4437,137.2485,137.36,34138.0
2021-10-12 15:30:00,147.76,147.8,147.32,147.65,50882.0,137.3321,137.3693,136.9232,137.2299,50882.0
2021-10-13 09:30:00,147.62,147.7,146.67,146.85,31226.0,137.202,137.2764,136.3191,136.4864,31226.0
2021-10-13 10:00:00,146.66,146.67,146.18,146.41,29567.0,136.3098,136.3191,135.8636,136.0774,29567.0
2021-10-13 10:30:00,146.41,146.86,146.41,146.78,32283.0,136.0774,136.4956,136.0774,136.4213,32283.0
2021-10-13 11:00:00,146.75,147.02,146.75,146.86,12964.0,136.3934,136.6444,136.3934,136.4956,12964.0
2021-10-13 11:30:00,146.85,147.42,146.84,147.13,67791.0,136.4864,137.0161,136.4771,136.7466,67791.0
2021-10-13 12:00:00,147.17,147.26,147.11,147.26,82942.0,136.7838,136.8674,136.728,136.8674,82942.0
2021-10-13 12:30:00,147.23,147.33,147.13,147.27,9209.0,136.8395,136.9325,136.7466,136.8767,9209.0
2021-10-13 13:00:00,147.26,147.51,147.23,147.51,11308.0,136.8674,137.0998,136.8395,137.0998,11308.0
2021-10-13 13:30:00,147.63,147.7,147.55,147.56,13207.0,137.2113,137.2764,137.137,137.1462,13207.0
2021-10-13 14:00:00,147.53,147.98,147.41,147.6,34857.0,137.1184,137.5366,137.0068,137.1834,34857.0
2021-10-13 14:30:00,147.54,147.54,147.26,147.44,16357.0,137.1277,137.1277,136.8674,137.0347,16357.0
2021-10-13 15:00:00,147.42,147.7,147.33,147.47,37769.0,137.0161,137.2764,136.9325,137.0626,37769.0
2021-10-13 15:30:00,147.45,147.72,147.44,147.61,66409.0,137.044,137.295,137.0347,137.1927,66409.0
2021-10-14 09:30:00,148.88,149.1,148.53,148.75,74346.0,138.3731,138.5776,138.0478,138.2523,74346.0
2021-10-14 10:00:00,148.86,149.34,148.82,149.26,30357.0,138.3545,138.8006,138.3173,138.7263,30357.0
2021-10-14 10:30:00,149.29,149.58,149.12,149.57,22277.0,138.7542,139.0237,138.5962,139.0144,22277.0
2021-10-14 11:00:00,149.55,149.55,149.32,149.42,12043.0,138.9958,138.9958,138.782,138.875,12043.0
2021-10-14 11:30:00,149.46,149.62,149.39,149.62,16461.0,138.9122,139.0609,138.8471,139.0609,16461.0
2021-10-14 12:00:00,149.66,149.71,149.6,149.66,20459.0,139.098,139.1445,139.0423,139.098,20459.0
2021-10-14 12:30:00,149.65,149.73,149.6,149.73,8196.0,139.0887,139.1631,139.0423,139.1631,8196.0
2021-10-14 13:00:00,149.76,149.79,149.55,149.63,19933.0,139.191,139.2189,138.9958,139.0702,19933.0
2021-10-14 13:30:00,149.72,149.93,149.72,149.88,14804.0,139.1538,139.349,139.1538,139.3025,14804.0
2021-10-14 14:00:00,149.88,149.93,149.81,149.93,24980.0,139.3025,139.349,139.2375,139.349,24980.0
2021-10-14 14:30:00,149.94,149.96,149.87,149.91,19026.0,139.3583,139.3769,139.2932,139.3304,19026.0
2021-10-14 15:00:00,149.92,149.93,149.7,149.75,27467.0,139.3397,139.349,139.1352,139.1817,27467.0
2021-10-14 15:30:00,149.75,149.9,149.6,149.86,59357.0,139.1817,139.3211,139.0423,139.2839,59357.0
2021-10-15 09:30:00,150.86,151.24,150.71,151.24,40663.0,140.2134,140.5665,140.0739,140.5665,40663.0
2021-10-15 10:00:00,151.23,151.53,150.91,150.93,17953.0,140.5572,140.8361,140.2598,140.2784,17953.0
2021-10-15 10:30:00,150.95,151.24,150.95,151.02,6526.0,140.297,140.5665,140.297,140.3621,6526.0
2021-10-15 11:00:00,151.04,151.06,150.93,150.94,8764.0,140.3807,140.3992,140.2784,140.2877,8764.0
2021-10-15 11:30:00,150.95,151.02,150.9,150.96,9926.0,140.297,140.3621,140.2505,140.3063,9926.0
2021-10-15 12:00:00,150.96,151.03,150.88,150.89,8525.0,140.3063,140.3714,140.2319,140.2412,8525.0
2021-10-15 12:30:00,150.92,151.02,150.83,151.0,10602.0,140.2691,140.3621,140.1855,140.3435,10602.0
2021-10-15 13:00:00,150.97,151.04,150.89,150.91,13661.0,140.3156,140.3807,140.2412,140.2598,13661.0
2021-10-15 13:30:00,150.9,151.16,150.9,151.11,77802.0,140.2505,140.4922,140.2505,140.4457,77802.0
2021-10-15 14:00:00,151.15,151.39,151.15,151.32,14658.0,140.4829,140.706,140.4829,140.6409,14658.0
2021-10-15 14:30:00,151.32,151.33,151.11,151.25,19588.0,140.6409,140.6502,140.4457,140.5758,19588.0
2021-10-15 15:00:00,151.25,151.26,150.93,151.13,19199.0,140.5758,140.5851,140.2784,140.4643,19199.0
2021-10-15 15:30:00,151.06,151.06,150.89,150.96,24537.0,140.3992,140.3992,140.2412,140.3063,24537.0
2021-10-18 09:30:00,150.29,150.51,149.79,150.41,69718.0,139.6836,139.8881,139.2189,139.7951,69718.0
2021-10-18 10:00:00,150.46,150.71,150.44,150.71,14251.0,139.8416,140.0739,139.823,140.0739,14251.0
2021-10-18 10:30:00,150.68,150.87,150.56,150.66,25254.0,140.0461,140.2226,139.9345,140.0275,25254.0
2021-10-18 11:00:00,150.66,151.08,150.59,150.84,14593.0,140.0275,140.4178,139.9624,140.1948,14593.0
2021-10-18 11:30:00,150.87,150.94,150.76,150.92,68349.0,140.2226,140.2877,140.1204,140.2691,68349.0
2021-10-18 12:00:00,150.91,150.98,150.85,150.85,15161.0,140.2598,140.3249,140.2041,140.2041,15161.0
2021-10-18 12:30:00,150.85,150.89,150.62,150.62,11350.0,140.2041,140.2412,139.9903,139.9903,11350.0
2021-10-18 13:00:00,150.62,150.66,150.55,150.56,8335.0,139.9903,140.0275,139.9252,139.9345,8335.0
2021-10-18 13:30:00,150.55,150.55,150.4,150.4,12696.0,139.9252,139.9252,139.7858,139.7858,12696.0
2021-10-18 14:00:00,150.37,150.46,150.33,150.46,14209.0,139.7579,139.8416,139.7208,139.8416,14209.0
2021-10-18 14:30:00,150.41,150.48,150.33,150.46,27566.0,139.7951,139.8602,139.7208,139.8416,27566.0
2021-10-18 15:00:00,150.48,150.54,150.37,150.43,44234.0,139.8602,139.9159,139.7579,139.8137,44234.0
2021-10-18 15:30:00,150.41,150.63,150.39,150.48,138898.0,139.7951,139.9996,139.7765,139.8602,138898.0
2021-10-19 09:30:00,151.11,151.18,150.73,150.9,36447.0,140.4457,140.5108,140.0925,140.2505,36447.0
2021-10-19 10:00:00,150.9,151.3,150.9,151.11,14480.0,140.2505,140.6223,140.2505,140.4457,14480.0
2021-10-19 10:30:00,151.14,151.25,151.03,151.18,24913.0,140.4736,140.5758,140.3714,140.5108,24913.0
2021-10-19 11:00:00,151.19,151.48,151.19,151.36,10229.0,140.5201,140.7896,140.5201,140.6781,10229.0
2021-10-19 11:30:00,151.37,151.46,151.27,151.44,9472.0,140.6874,140.771,140.5944,140.7524,9472.0
2021-10-19 12:00:00,151.39,151.56,151.39,151.4,27458.0,140.706,140.864,140.706,140.7152,27458.0
2021-10-19 12:30:00,151.45,151.55,151.41,151.54,11491.0,140.7617,140.8547,140.7245,140.8454,11491.0
2021-10-19 13:00:00,151.55,151.55,151.41,151.42,17854.0,140.8547,140.8547,140.7245,140.7338,17854.0
2021-10-19 13:30:00,151.4,151.47,151.4,151.44,12249.0,140.7152,140.7803,140.7152,140.7524,12249.0
2021-10-19 14:00:00,151.44,151.46,151.35,151.38,138213.0,140.7524,140.771,140.6688,140.6967,138213.0
2021-10-19 14:30:00,151.37,151.41,151.23,151.39,48368.0,140.6874,140.7245,140.5572,140.706,48368.0
2021-10-19 15:00:00,151.39,151.61,151.37,151.52,17053.0,140.706,140.9104,140.6874,140.8268,17053.0
2021-10-19 15:30:00,151.51,151.66,151.37,151.64,47935.0,140.8175,140.9569,140.6874,140.9383,47935.0
2021-10-20 09:30:00,151.73,152.24,151.59,152.16,42264.0,141.022,141.496,140.8918,141.4216,42264.0
2021-10-20 10:00:00,152.16,152.58,152.16,152.56,11171.0,141.4216,141.812,141.4216,141.7934,11171.0
2021-10-20 10:30:00,152.62,152.81,152.59,152.68,27716.0,141.8491,142.0257,141.8213,141.9049,27716.0
2021-10-20 11:00:00,152.73,152.77,152.64,152.66,14309.0,141.9514,141.9886,141.8677,141.8863,14309.0
2021-10-20 11:30:00,152.66,152.81,152.59,152.79,6694.0,141.8863,142.0257,141.8213,142.0071,6694.0
2021-10-20 12:00:00,152.86,152.93,152.82,152.92,21081.0,142.0722,142.1373,142.035,142.128,21081.0
2021-10-20 12:30:00,152.94,153.04,152.92,153.0,10563.0,142.1466,142.2395,142.128,142.2023,10563.0
2021-10-20 13:00:00,152.95,152.97,152.66,152.9,7182.0,142.1559,142.1744,141.8863,142.1094,7182.0
2021-10-20 13:30:00,152.91,152.92,152.8,152.81,40810.0,142.1187,142.128,142.0164,142.0257,40810.0
2021-10-20 14:00:00,152.82,152.99,152.82,152.9,7026.0,142.035,142.193,142.035,142.1094,7026.0
2021-10-20 14:30:00,152.91,152.97,152.87,152.94,11626.0,142.1187,142.1744,142.0815,142.1466,11626.0
2021-10-20 15:00:00,152.97,153.02,152.83,152.84,22711.0,142.1744,142.2209,142.0443,142.0536,22711.0
2021-10-20 15:30:00,152.84,152.98,152.73,152.98,44471.0,142.0536,142.1837,141.9514,142.1837,44471.0
2021-10-21 09:30:00,152.78,152.89,152.56,152.71,60958.0,141.9979,142.1001,141.7934,141.9328,60958.0
2021-10-21 10:00:00,152.71,152.74,152.53,152.63,74892.0,141.9328,141.9607,141.7655,141.8584,74892.0
2021-10-21 10:30:00,152.62,152.77,152.49,152.49,34529.0,141.8491,141.9886,141.7283,141.7283,34529.0
2021-10-21 11:00:00,152.49,152.51,152.13,152.13,15637.0,141.7283,141.7469,141.3937,141.3937,15637.0
2021-10-21 11:30:00,152.1,152.36,152.1,152.33,19905.0,141.3658,141.6075,141.3658,141.5796,19905.0
2021-10-21 12:00:00,152.37,152.42,152.31,152.34,6902.0,141.6168,141.6633,141.561,141.5889,6902.0
2021-10-21 12:30:00,152.33,152.34,152.23,152.24,14703.0,141.5796,141.5889,141.4867,141.496,14703.0
2021-10-21 13:00:00,152.29,152.4,152.28,152.39,9924.0,141.5424,141.6447,141.5331,141.6354,9924.0
2021-10-21 13:30:00,152.39,152.4,152.18,152.22,6442.0,141.6354,141.6447,141.4402,141.4774,6442.0
2021-10-21 14:00:00,152.25,152.4,152.25,152.39,25671.0,141.5053,141.6447,141.5053,141.6354,25671.0
2021-10-21 14:30:00,152.39,152.41,152.28,152.38,14671.0,141.6354,141.654,141.5331,141.6261,14671.0
2021-10-21 15:00:00,152.41,152.6,152.4,152.56,30236.0,141.654,141.8306,141.6447,141.7934,30236.0
2021-10-21 15:30:00,152.57,152.81,152.51,152.77,87683.0,141.8027,142.0257,141.7469,141.9886,87683.0
2021-10-22 09:30:00,152.74,153.36,152.67,153.3,20601.0,141.9607,142.5369,141.8956,142.4812,20601.0
2021-10-22 10:00:00,153.18,153.38,153.17,153.36,32841.0,142.3696,142.5555,142.3603,142.5369,32841.0
2021-10-22 10:30:00,153.33,153.33,153.04,153.04,10110.0,142.509,142.509,142.2395,142.2395,10110.0
2021-10-22 11:00:00,153.09,153.26,152.75,152.84,9569.0,142.286,142.444,141.97,142.0536,9569.0
2021-10-22 11:30:00,152.79,152.83,152.46,152.65,15514.0,142.0071,142.0443,141.7004,141.877,15514.0
2021-10-22 12:00:00,152.53,152.88,152.51,152.85,9907.0,141.7655,142.0908,141.7469,142.0629,9907.0
2021-10-22 12:30:00,152.84,153.04,152.84,152.96,5737.0,142.0536,142.2395,142.0536,142.1652,5737.0
2021-10-22 13:00:00,152.93,153.09,152.91,153.05,4618.0,142.1373,142.286,142.1187,142.2488,4618.0
2021-10-22 13:30:00,153.05,153.21,153.03,153.03,38197.0,142.2488,142.3975,142.2302,142.2302,38197.0
2021-10-22 14:00:00,153.07,153.19,153.07,153.18,5450.0,142.2674,142.3789,142.2674,142.3696,5450.0
2021-10-22 14:30:00,153.25,153.42,153.19,153.19,8815.0,142.4347,142.5927,142.3789,142.3789,8815.0
2021-10-22 15:00:00,153.14,153.19,153.03,153.11,13993.0,142.3324,142.3789,142.2302,142.3046,13993.0
2021-10-22 15:30:00,153.14,153.36,153.11,153.18,22958.0,142.3324,142.5369,142.3046,142.3696,22958.0
2021-10-25 09:30:00,153.51,153.51,152.94,153.38,25134.0,142.6763,142.6763,142.1466,142.5555,25134.0
2021-10-25 10:00:00,153.37,153.45,153.2,153.21,11726.0,142.5462,142.6206,142.3882,142.3975,11726.0
2021-10-25 10:30:00,153.28,153.47,153.27,153.42,9039.0,142.4626,142.6392,142.4533,142.5927,9039.0
2021-10-25 11:00:00,153.43,153.57,153.4,153.46,16440.0,142.602,142.7321,142.5741,142.6299,16440.0
2021-10-25 11:30:00,153.49,153.63,153.47,153.63,8923.0,142.6577,142.7879,142.6392,142.7879,8923.0
2021-10-25 12:00:00,153.63,153.72,153.62,153.65,5956.0,142.7879,142.8715,142.7786,142.8065,5956.0
2021-10-25 12:30:00,153.62,153.62,153.44,153.46,7502.0,142.7786,142.7786,142.6113,142.6299,7502.0
2021-10-25 13:00:00,153.51,153.72,153.51,153.66,6781.0,142.6763,142.8715,142.6763,142.8158,6781.0
2021-10-25 13:30:00,153.65,153.67,153.48,153.58,13495.0,142.8065,142.825,142.6485,142.7414,13495.0
2021-10-25 14:00:00,153.59,153.6,153.46,153.59,9496.0,142.7507,142.76,142.6299,142.7507,9496.0
2021-10-25 14:30:00,153.58,153.6,153.44,153.47,12906.0,142.7414,142.76,142.6113,142.6392,12906.0
2021-10-25 15:00:00,153.45,153.5,153.3,153.37,10147.0,142.6206,142.667,142.4812,142.5462,10147.0
2021-10-25 15:30:00,153.38,153.48,153.3,153.48,54524.0,142.5555,142.6485,142.4812,142.6485,54524.0
2021-10-26 09:30:00,153.7,153.79,153.52,153.64,30910.0,142.8529,142.9366,142.6856,142.7972,30910.0
2021-10-26 10:00:00,153.62,153.91,153.55,153.85,10260.0,142.7786,143.0481,142.7135,142.9923,10260.0
2021-10-26 10:30:00,153.84,153.86,153.68,153.86,8483.0,142.983,143.0016,142.8343,143.0016,8483.0
2021-10-26 11:00:00,153.9,153.96,153.84,153.89,14471.0,143.0388,143.0946,142.983,143.0295,14471.0
2021-10-26 11:30:00,153.9,153.99,153.77,153.77,12742.0,143.0388,143.1225,142.918,142.918,12742.0
2021-10-26 12:00:00,153.76,153.78,153.57,153.6,5969.0,142.9087,142.9273,142.7321,142.76,5969.0
2021-10-26 12:30:00,153.57,153.57,153.36,153.57,12365.0,142.7321,142.7321,142.5369,142.7321,12365.0
2021-10-26 13:00:00,153.52,153.64,153.49,153.58,8827.0,142.6856,142.7972,142.6577,142.7414,8827.0
2021-10-26 13:30:00,153.58,153.68,153.57,153.66,8736.0,142.7414,142.8343,142.7321,142.8158,8736.0
2021-10-26 14:00:00,153.69,153.86,153.68,153.75,13038.0,142.8436,143.0016,142.8343,142.8994,13038.0
2021-10-26 14:30:00,153.77,153.85,153.72,153.84,5812.0,142.918,142.9923,142.8715,142.983,5812.0
2021-10-26 15:00:00,153.85,153.96,153.81,153.82,22666.0,142.9923,143.0946,142.9552,142.9645,22666.0
2021-10-26 15:30:00,153.83,153.89,153.43,153.44,46129.0,142.9738,143.0295,142.602,142.6113,46129.0
2021-10-27 09:30:00,153.33,153.33,152.58,152.84,40959.0,142.509,142.509,141.812,142.0536,40959.0
2021-10-27 10:00:00,152.92,153.13,152.28,152.31,23579.0,142.128,142.3232,141.5331,141.561,23579.0
2021-10-27 10:30:00,152.27,152.45,152.05,152.17,18793.0,141.5238,141.6911,141.3194,141.4309,18793.0
2021-10-27 11:00:00,152.23,152.38,152.13,152.21,23648.0,141.4867,141.6261,141.3937,141.4681,23648.0
2021-10-27 11:30:00,152.19,152.33,152.03,152.03,25076.0,141.4495,141.5796,141.3008,141.3008,25076.0
2021-10-27 12:00:00,152.05,152.14,151.94,152.09,12311.0,141.3194,141.403,141.2171,141.3566,12311.0
2021-10-27 12:30:00,152.07,152.07,151.79,151.87,10619.0,141.338,141.338,141.0777,141.1521,10619.0
2021-10-27 13:00:00,151.88,152.03,151.84,151.95,24149.0,141.1614,141.3008,141.1242,141.2264,24149.0
2021-10-27 13:30:00,151.97,152.1,151.85,152.08,25550.0,141.245,141.3658,141.1335,141.3473,25550.0
2021-10-27 14:00:00,152.11,152.22,152.06,152.1,30617.0,141.3751,141.4774,141.3287,141.3658,30617.0
2021-10-27 14:30:00,152.11,152.12,151.93,151.98,33998.0,141.3751,141.3844,141.2078,141.2543,33998.0
2021-10-27 15:00:00,151.96,151.98,151.51,151.74,54779.0,141.2357,141.2543,140.8175,141.0313,54779.0
2021-10-27 15:30:00,151.73,151.75,151.29,151.31,100483.0,141.022,141.0405,140.613,140.6316,100483.0
2021-10-28 09:30:00,151.59,152.3,151.59,152.28,34397.0,140.8918,141.5517,140.8918,141.5331,34397.0
2021-10-28 10:00:00,152.25,152.3,151.88,152.2,18131.0,141.5053,141.5517,141.1614,141.4588,18131.0
2021-10-28 10:30:00,152.14,152.36,152.14,152.33,20493.0,141.403,141.6075,141.403,141.5796,20493.0
2021-10-28 11:00:00,152.36,152.4,152.07,152.09,8146.0,141.6075,141.6447,141.338,141.3566,8146.0
2021-10-28 11:30:00,152.1,152.25,151.89,151.95,16464.0,141.3658,141.5053,141.1707,141.2264,16464.0
2021-10-28 12:00:00,151.98,152.12,151.95,151.95,11278.0,141.2543,141.3844,141.2264,141.2264,11278.0
2021-10-28 12:30:00,151.92,152.08,151.87,151.95,11413.0,141.1985,141.3473,141.1521,141.2264,11413.0
2021-10-28 13:00:00,151.97,152.02,151.89,151.93,9117.0,141.245,141.2915,141.1707,141.2078,9117.0
2021-10-28 13:30:00,151.98,152.16,151.98,152.12,13590.0,141.2543,141.4216,141.2543,141.3844,13590.0
2021-10-28 14:00:00,152.07,152.22,152.07,152.18,12435.0,141.338,141.4774,141.338,141.4402,12435.0
2021-10-28 14:30:00,152.17,152.17,152.06,152.09,13071.0,141.4309,141.4309,141.3287,141.3566,13071.0
2021-10-28 15:00:00,152.06,152.07,151.91,151.93,88104.0,141.3287,141.338,141.1893,141.2078,88104.0
2021-10-28 15:30:00,151.94,152.45,151.9,152.42,84386.0,141.2171,141.6911,141.18,141.6633,84386.0
2021-10-29 09:30:00,152.08,152.6,152.08,152.47,24122.0,141.3473,141.8306,141.3473,141.7097,24122.0
2021-10-29 10:00:00,152.35,152.44,152.01,152.05,12273.0,141.5982,141.6818,141.2822,141.3194,12273.0
2021-10-29 10:30:00,152.0,152.37,151.98,152.29,19167.0,141.2729,141.6168,141.2543,141.5424,19167.0
2021-10-29 11:00:00,152.3,152.48,152.3,152.36,7378.0,141.5517,141.719,141.5517,141.6075,7378.0
2021-10-29 11:30:00,152.38,152.48,152.22,152.31,16840.0,141.6261,141.719,141.4774,141.561,16840.0
2021-10-29 12:00:00,152.25,152.47,152.25,152.47,15779.0,141.5053,141.7097,141.5053,141.7097,15779.0
2021-10-29 12:30:00,152.42,152.49,152.26,152.27,4339.0,141.6633,141.7283,141.5146,141.5238,4339.0
2021-10-29 13:00:00,152.28,152.35,152.26,152.28,5272.0,141.5331,141.5982,141.5146,141.5331,5272.0
2021-10-29 13:30:00,152.25,152.27,152.14,152.25,5203.0,141.5053,141.5238,141.403,141.5053,5203.0
2021-10-29 14:00:00,152.22,152.23,151.87,151.91,11731.0,141.4774,141.4867,141.1521,141.1893,11731.0
2021-10-29 14:30:00,151.84,152.01,151.84,151.95,12321.0,141.1242,141.2822,141.1242,141.2264,12321.0
2021-10-29 15:00:00,151.96,151.97,151.67,151.75,16877.0,141.2357,141.245,140.9662,141.0405,16877.0
2021-10-29 15:30:00,151.76,152.24,151.76,152.09,56623.0,141.0498,141.496,141.0498,141.3566,56623.0
2021-11-01 09:30:00,152.66,152.9,152.5,152.64,94986.0,141.8863,142.1094,141.7376,141.8677,94986.0
2021-11-01 10:00:00,152.62,152.74,152.27,152.44,31261.0,141.8491,141.9607,141.5238,141.6818,31261.0
2021-11-01 10:30:00,152.36,152.53,152.23,152.36,32158.0,141.6075,141.7655,141.4867,141.6075,32158.0
2021-11-01 11:00:00,152.38,152.61,152.38,152.56,19701.0,141.6261,141.8399,141.6261,141.7934,19701.0
2021-11-01 11:30:00,152.62,152.65,152.46,152.53,23981.0,141.8491,141.877,141.7004,141.7655,23981.0
2021-11-01 12:00:00,152.58,152.71,152.57,152.68,16516.0,141.812,141.9328,141.8027,141.9049,16516.0
2021-11-01 12:30:00,152.69,152.91,152.69,152.9,17436.0,141.9142,142.1187,141.9142,142.1094,17436.0
2021-11-01 13:00:00,152.91,152.91,152.62,152.7,27898.0,142.1187,142.1187,141.8491,141.9235,27898.0
2021-11-01 13:30:00,152.66,152.78,152.56,152.6,68877.0,141.8863,141.9979,141.7934,141.8306,68877.0
2021-11-01 14:00:00,152.54,152.58,152.42,152.53,15690.0,141.7748,141.812,141.6633,141.7655,15690.0
2021-11-01 14:30:00,152.55,152.81,152.55,152.78,30420.0,141.7841,142.0257,141.7841,141.9979,30420.0
2021-11-01 15:00:00,152.77,152.8,152.6,152.69,29636.0,141.9886,142.0164,141.8306,141.9142,29636.0
2021-11-01 15:30:00,152.7,152.87,152.69,152.86,40145.0,141.9235,142.0815,141.9142,142.0722,40145.0
2021-11-02 09:30:00,153.01,153.11,152.62,152.88,43973.0,142.2116,142.3046,141.8491,142.0908,43973.0
2021-11-02 10:00:00,152.84,153.18,152.82,152.92,43313.0,142.0536,142.3696,142.035,142.128,43313.0
2021-11-02 10:30:00,152.89,153.05,152.8,153.05,14679.0,142.1001,142.2488,142.0164,142.2488,14679.0
2021-11-02 11:00:00,153.02,153.19,153.02,153.19,21033.0,142.2209,142.3789,142.2209,142.3789,21033.0
2021-11-02 11:30:00,153.21,153.27,153.02,153.04,15916.0,142.3975,142.4533,142.2209,142.2395,15916.0
2021-11-02 12:00:00,153.02,153.24,153.02,153.14,9228.0,142.2209,142.4254,142.2209,142.3324,9228.0
2021-11-02 12:30:00,153.25,153.3,153.2,153.25,4371.0,142.4347,142.4812,142.3882,142.4347,4371.0
2021-11-02 13:00:00,153.26,153.31,153.21,153.21,32700.0,142.444,142.4905,142.3975,142.3975,32700.0
2021-11-02 13:30:00,153.2,153.28,153.16,153.25,14983.0,142.3882,142.4626,142.351,142.4347,14983.0
2021-11-02 14:00:00,153.25,153.35,153.19,153.33,8916.0,142.4347,142.5276,142.3789,142.509,8916.0
2021-11-02 14:30:00,153.32,153.5,153.29,153.42,68316.0,142.4997,142.667,142.4719,142.5927,68316.0
2021-11-02 15:00:00,153.42,153.45,153.25,153.33,30416.0,142.5927,142.6206,142.4347,142.509,30416.0
2021-11-02 15:30:00,153.32,153.32,153.15,153.28,27978.0,142.4997,142.4997,142.3417,142.4626,27978.0
2021-11-03 09:30:00,152.96,153.26,152.8,153.25,41781.0,142.1652,142.444,142.0164,142.4347,41781.0
2021-11-03 10:00:00,153.23,153.42,153.21,153.4,14735.0,142.4161,142.5927,142.3975,142.5741,14735.0
2021-11-03 10:30:00,153.44,153.57,153.35,153.52,17629.0,142.6113,142.7321,142.5276,142.6856,17629.0
2021-11-03 11:00:00,153.47,153.51,153.34,153.38,9977.0,142.6392,142.6763,142.5183,142.5555,9977.0
2021-11-03 11:30:00,153.41,153.46,153.28,153.29,6446.0,142.5834,142.6299,142.4626,142.4719,6446.0
2021-11-03 12:00:00,153.29,153.3,153.19,153.22,9763.0,142.4719,142.4812,142.3789,142.4068,9763.0
2021-11-03 12:30:00,153.22,153.29,153.15,153.16,8462.0,142.4068,142.4719,142.3417,142.351,8462.0
2021-11-03 13:00:00,153.19,153.2,153.1,153.14,9412.0,142.3789,142.3882,142.2953,142.3324,9412.0
2021-11-03 13:30:00,153.14,153.14,153.01,153.09,6124.0,142.3324,142.3324,142.2116,142.286,6124.0
2021-11-03 14:00:00,153.07,153.63,153.03,153.53,34870.0,142.2674,142.7879,142.2302,142.6949,34870.0
2021-11-03 14:30:00,153.56,154.12,153.49,153.97,43034.0,142.7228,143.2433,142.6577,143.1039,43034.0
2021-11-03 15:00:00,153.94,154.1,153.91,153.96,22386.0,143.076,143.2247,143.0481,143.0946,22386.0
2021-11-03 15:30:00,153.99,154.15,153.88,154.06,24957.0,143.1225,143.2712,143.0202,143.1875,24957.0
2021-11-04 09:30:00,154.07,154.1,153.66,153.92,54247.0,143.1968,143.2247,142.8158,143.0574,54247.0
2021-11-04 10:00:00,153.91,154.0,153.61,153.62,16503.0,143.0481,143.1318,142.7693,142.7786,16503.0
2021-11-04 10:30:00,153.66,153.71,153.37,153.37,59137.0,142.8158,142.8622,142.5462,142.5462,59137.0
2021-11-04 11:00:00,153.35,153.38,153.02,153.13,15721.0,142.5276,142.5555,142.2209,142.3232,15721.0
2021-11-04 11:30:00,153.1,153.32,153.1,153.32,15701.0,142.2953,142.4997,142.2953,142.4997,15701.0
2021-11-04 12:00:00,153.33,153.34,153.1,153.15,8318.0,142.509,142.5183,142.2953,142.3417,8318.0
2021-11-04 12:30:00,153.08,153.2,153.08,153.1,15413.0,142.2767,142.3882,142.2767,142.2953,15413.0
2021-11-04 13:00:00,153.1,153.11,153.0,153.06,10122.0,142.2953,142.3046,142.2023,142.2581,10122.0
2021-11-04 13:30:00,153.06,153.09,152.88,152.95,21192.0,142.2581,142.286,142.0908,142.1559,21192.0
2021-11-04 14:00:00,152.91,152.91,152.73,152.73,10633.0,142.1187,142.1187,141.9514,141.9514,10633.0
2021-11-04 14:30:00,152.72,152.78,152.68,152.76,13473.0,141.9421,141.9979,141.9049,141.9793,13473.0
2021-11-04 15:00:00,152.76,152.9,152.69,152.85,28686.0,141.9793,142.1094,141.9142,142.0629,28686.0
2021-11-04 15:30:00,152.9,153.35,152.86,153.35,43149.0,142.1094,142.5276,142.0722,142.5276,43149.0
2021-11-05 09:30:00,154.56,155.23,154.37,155.11,173205.0,143.6522,144.275,143.4756,144.1634,173205.0
2021-11-05 10:00:00,155.1,155.19,154.82,154.88,31743.0,144.1541,144.2378,143.8939,143.9497,31743.0
2021-11-05 10:30:00,154.87,155.06,154.85,154.92,9253.0,143.9404,144.1169,143.9218,143.9868,9253.0
2021-11-05 11:00:00,155.02,155.06,154.95,154.96,4749.0,144.0798,144.1169,144.0147,144.024,4749.0
2021-11-05 11:30:00,154.89,154.96,154.59,154.59,30869.0,143.9589,144.024,143.6801,143.6801,30869.0
2021-11-05 12:00:00,154.57,154.67,154.55,154.67,7101.0,143.6615,143.7545,143.6429,143.7545,7101.0
2021-11-05 12:30:00,154.68,154.7,154.59,154.6,9678.0,143.7638,143.7824,143.6801,143.6894,9678.0
2021-11-05 13:00:00,154.6,154.67,154.14,154.15,9078.0,143.6894,143.7545,143.2619,143.2712,9078.0
2021-11-05 13:30:00,154.17,154.42,154.09,154.37,6996.0,143.2898,143.5221,143.2154,143.4756,6996.0
2021-11-05 14:00:00,154.34,154.58,154.34,154.57,12191.0,143.4478,143.6708,143.4478,143.6615,12191.0
2021-11-05 14:30:00,154.53,154.62,154.49,154.53,7119.0,143.6244,143.708,143.5872,143.6244,7119.0
2021-11-05 15:00:00,154.54,154.63,154.4,154.47,12318.0,143.6336,143.7173,143.5035,143.5686,12318.0
2021-11-05 15:30:00,154.48,154.76,154.46,154.63,34846.0,143.5779,143.8381,143.5593,143.7173,34846.0
2021-11-08 09:30:00,155.28,155.49,155.0,155.19,37655.0,144.3214,144.5166,144.0612,144.2378,37655.0
2021-11-08 10:00:00,155.21,155.21,154.9,155.12,15439.0,144.2564,144.2564,143.9682,144.1727,15439.0
2021-11-08 10:30:00,155.03,155.17,154.89,154.95,35470.0,144.0891,144.2192,143.9589,144.0147,35470.0
2021-11-08 11:00:00,154.92,155.04,154.8,154.87,11111.0,143.9868,144.0984,143.8753,143.9404,11111.0
2021-11-08 11:30:00,154.87,154.87,154.67,154.7,5460.0,143.9404,143.9404,143.7545,143.7824,5460.0
2021-11-08 12:00:00,154.69,154.73,154.54,154.71,7371.0,143.7731,143.8102,143.6336,143.7916,7371.0
2021-11-08 12:30:00,154.71,154.73,154.52,154.52,7279.0,143.7916,143.8102,143.6151,143.6151,7279.0
2021-11-08 13:00:00,154.53,154.59,154.47,154.52,7455.0,143.6244,143.6801,143.5686,143.6151,7455.0
2021-11-08 13:30:00,154.53,154.63,154.48,154.62,15617.0,143.6244,143.7173,143.5779,143.708,15617.0
2021-11-08 14:00:00,154.64,154.77,154.6,154.67,24347.0,143.7266,143.8474,143.6894,143.7545,24347.0
2021-11-08 14:30:00,154.74,154.79,154.69,154.76,25682.0,143.8195,143.866,143.7731,143.8381,25682.0
2021-11-08 15:00:00,154.78,154.79,154.61,154.67,20874.0,143.8567,143.866,143.6987,143.7545,20874.0
2021-11-08 15:30:00,154.65,154.87,154.64,154.78,35299.0,143.7359,143.9404,143.7266,143.8567,35299.0
2021-11-09 09:30:00,154.7,154.83,154.24,154.24,60804.0,143.7824,143.9032,143.3548,143.3548,60804.0
2021-11-09 10:00:00,154.29,154.48,154.09,154.36,33649.0,143.4013,143.5779,143.2154,143.4663,33649.0
2021-11-09 10:30:00,154.46,154.52,154.29,154.35,18589.0,143.5593,143.6151,143.4013,143.4571,18589.0
2021-11-09 11:00:00,154.35,154.4,154.04,154.11,11528.0,143.4571,143.5035,143.1689,143.234,11528.0
2021-11-09 11:30:00,154.11,154.31,153.99,154.02,12794.0,143.234,143.4199,143.1225,143.1503,12794.0
2021-11-09 12:00:00,153.97,154.18,153.97,154.09,8086.0,143.1039,143.2991,143.1039,143.2154,8086.0
2021-11-09 12:30:00,154.15,154.31,154.11,154.24,10736.0,143.2712,143.4199,143.234,143.3548,10736.0
2021-11-09 13:00:00,154.25,154.33,154.24,154.28,21301.0,143.3641,143.4385,143.3548,143.392,21301.0
2021-11-09 13:30:00,154.29,154.32,154.14,154.2,11889.0,143.4013,143.4292,143.2619,143.3176,11889.0
2021-11-09 14:00:00,154.19,154.32,154.09,154.24,12429.0,143.3083,143.4292,143.2154,143.3548,12429.0
2021-11-09 14:30:00,154.24,154.48,154.24,154.47,15424.0,143.3548,143.5779,143.3548,143.5686,15424.0
2021-11-09 15:00:00,154.46,154.52,154.38,154.43,25852.0,143.5593,143.6151,143.4849,143.5314,25852.0
2021-11-09 15:30:00,154.41,154.62,154.31,154.62,52283.0,143.5128,143.708,143.4199,143.708,52283.0
2021-11-10 09:30:00,154.4,155.08,154.4,154.95,27022.0,143.5035,144.1355,143.5035,144.0147,27022.0
2021-11-10 10:00:00,154.97,154.97,154.61,154.78,8605.0,144.0333,144.0333,143.6987,143.8567,8605.0
2021-11-10 10:30:00,154.75,154.95,154.7,154.81,13324.0,143.8288,144.0147,143.7824,143.8846,13324.0
2021-11-10 11:00:00,154.85,154.97,154.81,154.92,11634.0,143.9218,144.0333,143.8846,143.9868,11634.0
2021-11-10 11:30:00,154.92,155.06,154.83,155.04,9362.0,143.9868,144.1169,143.9032,144.0984,9362.0
2021-11-10 12:00:00,155.05,155.06,154.76,154.77,8256.0,144.1077,144.1169,143.8381,143.8474,8256.0
2021-11-10 12:30:00,154.77,154.85,154.57,154.64,8463.0,143.8474,143.9218,143.6615,143.7266,8463.0
2021-11-10 13:00:00,154.65,154.72,154.45,154.63,27267.0,143.7359,143.8009,143.55,143.7173,27267.0
2021-11-10 13:30:00,154.63,154.68,154.31,154.42,46573.0,143.7173,143.7638,143.4199,143.5221,46573.0
2021-11-10 14:00:00,154.38,154.4,154.15,154.15,17334.0,143.4849,143.5035,143.2712,143.2712,17334.0
2021-11-10 14:30:00,154.16,154.3,153.97,154.12,24625.0,143.2805,143.4106,143.1039,143.2433,24625.0
2021-11-10 15:00:00,154.14,154.45,154.02,154.34,38553.0,143.2619,143.55,143.1503,143.4478,38553.0
2021-11-10 15:30:00,154.37,154.4,154.08,154.23,40898.0,143.4756,143.5035,143.2061,143.3455,40898.0
2021-11-11 09:30:00,154.2,154.35,153.86,154.1,55586.0,143.3176,143.4571,143.0016,143.2247,55586.0
2021-11-11 10:00:00,154.06,154.14,153.97,153.98,29556.0,143.1875,143.2619,143.1039,143.1132,29556.0
2021-11-11 10:30:00,153.97,154.1,153.86,153.99,13625.0,143.1039,143.2247,143.0016,143.1225,13625.0
2021-11-11 11:00:00,153.99,154.09,153.95,154.0,5414.0,143.1225,143.2154,143.0853,143.1318,5414.0
2021-11-11 11:30:00,154.0,154.21,153.98,154.12,8822.0,143.1318,143.3269,143.1132,143.2433,8822.0
2021-11-11 12:00:00,154.13,154.13,153.97,154.1,7698.0,143.2526,143.2526,143.1039,143.2247,7698.0
2021-11-11 12:30:00,154.15,154.2,154.1,154.13,8019.0,143.2712,143.3176,143.2247,143.2526,8019.0
2021-11-11 13:00:00,154.08,154.12,153.95,154.1,5343.0,143.2061,143.2433,143.0853,143.2247,5343.0
2021-11-11 13:30:00,154.09,154.17,154.03,154.1,11379.0,143.2154,143.2898,143.1596,143.2247,11379.0
2021-11-11 14:00:00,154.07,154.15,154.05,154.05,8377.0,143.1968,143.2712,143.1782,143.1782,8377.0
2021-11-11 14:30:00,154.08,154.17,154.06,154.1,14433.0,143.2061,143.2898,143.1875,143.2247,14433.0
2021-11-11 15:00:00,154.1,154.21,154.06,154.21,19489.0,143.2247,143.3269,143.1875,143.3269,19489.0
2021-11-11 15:30:00,154.15,154.17,153.96,154.0,16711.0,143.2712,143.2898,143.0946,143.1318,16711.0
2021-11-12 09:30:00,154.33,154.37,154.1,154.1,11927.0,143.4385,143.4756,143.2247,143.2247,11927.0
2021-11-12 10:00:00,154.07,154.12,153.82,153.82,13279.0,143.1968,143.2433,142.9645,142.9645,13279.0
2021-11-12 10:30:00,153.82,154.0,153.78,154.0,8878.0,142.9645,143.1318,142.9273,143.1318,8878.0
2021-11-12 11:00:00,154.05,154.44,154.04,154.34,8684.0,143.1782,143.5407,143.1689,143.4478,8684.0
2021-11-12 11:30:00,154.37,154.48,154.33,154.48,6060.0,143.4756,143.5779,143.4385,143.5779,6060.0
2021-11-12 12:00:00,154.47,154.52,154.34,154.39,10418.0,143.5686,143.6151,143.4478,143.4942,10418.0
2021-11-12 12:30:00,154.37,154.38,154.24,154.27,3757.0,143.4756,143.4849,143.3548,143.3827,3757.0
2021-11-12 13:00:00,154.26,154.26,154.16,154.17,20346.0,143.3734,143.3734,143.2805,143.2898,20346.0
2021-11-12 13:30:00,154.18,154.29,154.14,154.29,5169.0,143.2991,143.4013,143.2619,143.4013,5169.0
2021-11-12 14:00:00,154.26,154.26,154.13,154.15,8639.0,143.3734,143.3734,143.2526,143.2712,8639.0
2021-11-12 14:30:00,154.15,154.26,154.07,154.21,5724.0,143.2712,143.3734,143.1968,143.3269,5724.0
2021-11-12 15:00:00,154.19,154.35,154.18,154.34,18541.0,143.3083,143.4571,143.2991,143.4478,18541.0
2021-11-12 15:30:00,154.4,154.5,154.27,154.36,155147.0,143.5035,143.5965,143.3827,143.4663,155147.0
2021-11-15 09:30:00,154.77,154.8,154.41,154.64,150576.0,143.8474,143.8753,143.5128,143.7266,150576.0
2021-11-15 10:00:00,154.64,154.78,154.42,154.75,34086.0,143.7266,143.8567,143.5221,143.8288,34086.0
2021-11-15 10:30:00,154.72,154.82,154.63,154.71,33851.0,143.8009,143.8939,143.7173,143.7916,33851.0
2021-11-15 11:00:00,154.7,154.81,154.69,154.73,54975.0,143.7824,143.8846,143.7731,143.8102,54975.0
2021-11-15 11:30:00,154.72,154.72,154.37,154.5,15623.0,143.8009,143.8009,143.4756,143.5965,15623.0
2021-11-15 12:00:00,154.49,154.56,154.43,154.53,11673.0,143.5872,143.6522,143.5314,143.6244,11673.0
2021-11-15 12:30:00,154.53,154.68,154.53,154.68,8379.0,143.6244,143.7638,143.6244,143.7638,8379.0
2021-11-15 13:00:00,154.68,154.72,154.61,154.63,20181.0,143.7638,143.8009,143.6987,143.7173,20181.0
2021-11-15 13:30:00,154.66,154.7,154.61,154.68,12606.0,143.7452,143.7824,143.6987,143.7638,12606.0
2021-11-15 14:00:00,154.67,154.69,154.51,154.55,9226.0,143.7545,143.7731,143.6058,143.6429,9226.0
2021-11-15 14:30:00,154.55,154.62,154.5,154.53,19784.0,143.6429,143.708,143.5965,143.6244,19784.0
2021-11-15 15:00:00,154.53,154.55,154.43,154.49,17077.0,143.6244,143.6429,143.5314,143.5872,17077.0
2021-11-15 15:30:00,154.46,154.53,154.25,154.53,64822.0,143.5593,143.6244,143.3641,143.6244,64822.0
2021-11-16 09:30:00,154.63,154.87,154.49,154.69,28813.0,143.7173,143.9404,143.5872,143.7731,28813.0
2021-11-16 10:00:00,154.66,154.76,154.5,154.52,12608.0,143.7452,143.8381,143.5965,143.6151,12608.0
2021-11-16 10:30:00,154.59,154.61,154.33,154.36,10465.0,143.6801,143.6987,143.4385,143.4663,10465.0
2021-11-16 11:00:00,154.41,154.65,154.36,154.58,16250.0,143.5128,143.7359,143.4663,143.6708,16250.0
2021-11-16 11:30:00,154.57,154.69,154.54,154.69,8528.0,143.6615,143.7731,143.6336,143.7731,8528.0
2021-11-16 12:00:00,154.7,154.75,154.64,154.67,6425.0,143.7824,143.8288,143.7266,143.7545,6425.0
2021-11-16 12:30:00,154.67,154.87,154.67,154.79,10382.0,143.7545,143.9404,143.7545,143.866,10382.0
2021-11-16 13:00:00,154.8,154.89,154.8,154.89,8677.0,143.8753,143.9589,143.8753,143.9589,8677.0
2021-11-16 13:30:00,154.94,154.95,154.88,154.88,12494.0,144.0054,144.0147,143.9497,143.9497,12494.0
2021-11-16 14:00:00,154.89,154.9,154.72,154.74,26001.0,143.9589,143.9682,143.8009,143.8195,26001.0
2021-11-16 14:30:00,154.77,154.8,154.66,154.66,14663.0,143.8474,143.8753,143.7452,143.7452,14663.0
2021-11-16 15:00:00,154.67,154.74,154.58,154.58,22641.0,143.7545,143.8195,143.6708,143.6708,22641.0
2021-11-16 15:30:00,154.57,154.62,154.19,154.26,94567.0,143.6615,143.708,143.3083,143.3734,94567.0
2021-11-17 09:30:00,154.07,154.07,153.55,153.57,69937.0,143.1968,143.1968,142.7135,142.7321,69937.0
2021-11-17 10:00:00,153.52,153.7,153.47,153.54,19590.0,142.6856,142.8529,142.6392,142.7042,19590.0
2021-11-17 10:30:00,153.52,153.8,153.48,153.66,15858.0,142.6856,142.9459,142.6485,142.8158,15858.0
2021-11-17 11:00:00,153.63,153.63,153.37,153.39,11676.0,142.7879,142.7879,142.5462,142.5648,11676.0
2021-11-17 11:30:00,153.39,153.58,153.39,153.55,15791.0,142.5648,142.7414,142.5648,142.7135,15791.0
2021-11-17 12:00:00,153.57,153.57,153.27,153.28,20293.0,142.7321,142.7321,142.4533,142.4626,20293.0
2021-11-17 12:30:00,153.27,153.5,153.22,153.47,30302.0,142.4533,142.667,142.4068,142.6392,30302.0
2021-11-17 13:00:00,153.46,153.64,153.44,153.57,9614.0,142.6299,142.7972,142.6113,142.7321,9614.0
2021-11-17 13:30:00,153.57,153.59,153.5,153.55,6969.0,142.7321,142.7507,142.667,142.7135,6969.0
2021-11-17 14:00:00,153.53,153.56,153.31,153.34,12326.0,142.6949,142.7228,142.4905,142.5183,12326.0
2021-11-17 14:30:00,153.35,153.56,153.33,153.51,28578.0,142.5276,142.7228,142.509,142.6763,28578.0
2021-11-17 15:00:00,153.52,153.69,153.44,153.67,27859.0,142.6856,142.8436,142.6113,142.825,27859.0
2021-11-17 15:30:00,153.64,153.73,153.53,153.56,71138.0,142.7972,142.8808,142.6949,142.7228,71138.0
2021-11-18 09:30:00,153.52,153.54,152.95,152.96,41493.0,142.6856,142.7042,142.1559,142.1652,41493.0
2021-11-18 10:00:00,152.93,153.02,152.26,152.26,21768.0,142.1373,142.2209,141.5146,141.5146,21768.0
2021-11-18 10:30:00,152.43,152.54,152.43,152.54,10064.0,141.6726,141.7748,141.6726,141.7748,10064.0
2021-11-18 11:00:00,152.54,152.75,152.47,152.7,37754.0,141.7748,141.97,141.7097,141.9235,37754.0
2021-11-18 11:30:00,152.66,152.87,152.64,152.81,9003.0,141.8863,142.0815,141.8677,142.0257,9003.0
2021-11-18 12:00:00,152.81,153.09,152.8,153.02,16116.0,142.0257,142.286,142.0164,142.2209,16116.0
2021-11-18 12:30:00,153.06,153.06,152.76,152.8,17233.0,142.2581,142.2581,141.9793,142.0164,17233.0
2021-11-18 13:00:00,152.84,152.93,152.79,152.85,11491.0,142.0536,142.1373,142.0071,142.0629,11491.0
2021-11-18 13:30:00,152.85,153.04,152.84,153.02,17682.0,142.0629,142.2395,142.0536,142.2209,17682.0
2021-11-18 14:00:00,153.01,153.03,152.84,152.84,9681.0,142.2116,142.2302,142.0536,142.0536,9681.0
2021-11-18 14:30:00,152.84,153.09,152.83,153.09,14848.0,142.0536,142.286,142.0443,142.286,14848.0
2021-11-18 15:00:00,153.07,153.1,152.95,153.05,17728.0,142.2674,142.2953,142.1559,142.2488,17728.0
2021-11-18 15:30:00,153.05,153.05,152.86,152.93,45820.0,142.2488,142.2488,142.0722,142.1373,45820.0
2021-11-19 09:30:00,152.44,152.44,151.67,151.78,71248.0,141.6818,141.6818,140.9662,141.0684,71248.0
2021-11-19 10:00:00,151.73,151.73,151.47,151.61,12975.0,141.022,141.022,140.7803,140.9104,12975.0
2021-11-19 10:30:00,151.59,151.88,151.59,151.77,19932.0,140.8918,141.1614,140.8918,141.0591,19932.0
2021-11-19 11:00:00,151.78,151.93,151.77,151.89,7705.0,141.0684,141.2078,141.0591,141.1707,7705.0
2021-11-19 11:30:00,151.86,151.88,151.69,151.76,13968.0,141.1428,141.1614,140.9848,141.0498,13968.0
2021-11-19 12:00:00,151.76,151.99,151.76,151.99,17160.0,141.0498,141.2636,141.0498,141.2636,17160.0
2021-11-19 12:30:00,151.99,152.15,151.99,152.07,22171.0,141.2636,141.4123,141.2636,141.338,22171.0
2021-11-19 13:00:00,152.08,152.08,151.7,151.7,26891.0,141.3473,141.3473,140.9941,140.9941,26891.0
2021-11-19 13:30:00,151.68,151.7,151.46,151.66,11154.0,140.9755,140.9941,140.771,140.9569,11154.0
2021-11-19 14:00:00,151.68,151.81,151.67,151.7,12811.0,140.9755,141.0963,140.9662,140.9941,12811.0
2021-11-19 14:30:00,151.66,151.67,151.54,151.61,13975.0,140.9569,140.9662,140.8454,140.9104,13975.0
2021-11-19 15:00:00,151.63,151.67,151.5,151.59,112772.0,140.929,140.9662,140.8082,140.8918,112772.0
2021-11-19 15:30:00,151.58,151.72,151.45,151.53,74184.0,140.8825,141.0127,140.7617,140.8361,74184.0
2021-11-22 09:30:00,152.04,152.64,151.95,152.64,47516.0,141.3101,141.8677,141.2264,141.8677,47516.0
2021-11-22 10:00:00,152.75,152.9,152.75,152.86,41174.0,141.97,142.1094,141.97,142.0722,41174.0
2021-11-22 10:30:00,152.9,153.08,152.86,153.03,44024.0,142.1094,142.2767,142.0722,142.2302,44024.0
2021-11-22 11:00:00,153.05,153.44,152.95,153.44,38083.0,142.2488,142.6113,142.1559,142.6113,38083.0
2021-11-22 11:30:00,153.42,153.43,152.91,152.98,32540.0,142.5927,142.602,142.1187,142.1837,32540.0
2021-11-22 12:00:00,153.03,153.29,153.0,153.14,26268.0,142.2302,142.4719,142.2023,142.3324,26268.0
2021-11-22 12:30:00,153.11,153.21,153.04,153.14,42503.0,142.3046,142.3975,142.2395,142.3324,42503.0
2021-11-22 13:00:00,153.13,153.3,153.11,153.2,12801.0,142.3232,142.4812,142.3046,142.3882,12801.0
2021-11-22 13:30:00,153.21,153.31,153.2,153.29,12206.0,142.3975,142.4905,142.3882,142.4719,12206.0
2021-11-22 14:00:00,153.25,153.4,153.25,153.32,15655.0,142.4347,142.5741,142.4347,142.4997,15655.0
2021-11-22 14:30:00,153.32,153.53,153.29,153.5,16591.0,142.4997,142.6949,142.4719,142.667,16591.0
2021-11-22 15:00:00,153.5,153.63,153.39,153.42,27687.0,142.667,142.7879,142.5648,142.5927,27687.0
2021-11-22 15:30:00,153.36,153.43,152.44,152.44,49910.0,142.5369,142.602,141.6818,141.6818,49910.0
2021-11-23 09:30:00,152.77,153.3,152.6,153.11,65646.0,141.9886,142.4812,141.8306,142.3046,65646.0
2021-11-23 10:00:00,153.12,153.33,152.94,153.0,62438.0,142.3139,142.509,142.1466,142.2023,62438.0
2021-11-23 10:30:00,152.98,153.2,152.86,153.02,73065.0,142.1837,142.3882,142.0722,142.2209,73065.0
2021-11-23 11:00:00,153.07,153.29,152.84,153.2,24044.0,142.2674,142.4719,142.0536,142.3882,24044.0
2021-11-23 11:30:00,153.21,153.47,153.13,153.31,51717.0,142.3975,142.6392,142.3232,142.4905,51717.0
2021-11-23 12:00:00,153.26,153.35,152.99,153.32,66890.0,142.444,142.5276,142.193,142.4997,66890.0
2021-11-23 12:30:00,153.35,153.35,153.09,153.12,17314.0,142.5276,142.5276,142.286,142.3139,17314.0
2021-11-23 13:00:00,153.21,153.29,153.14,153.25,10061.0,142.3975,142.4719,142.3324,142.4347,10061.0
2021-11-23 13:30:00,153.24,153.63,153.2,153.45,24209.0,142.4254,142.7879,142.3882,142.6206,24209.0
2021-11-23 14:00:00,153.46,153.57,153.4,153.5,54323.0,142.6299,142.7321,142.5741,142.667,54323.0
2021-11-23 14:30:00,153.53,153.75,153.32,153.7,22561.0,142.6949,142.8994,142.4997,142.8529,22561.0
2021-11-23 15:00:00,153.65,153.71,153.41,153.46,38664.0,142.8065,142.8622,142.5834,142.6299,38664.0
2021-11-23 15:30:00,153.46,153.78,153.42,153.68,82867.0,142.6299,142.9273,142.5927,142.8343,82867.0
2021-11-24 09:30:00,153.29,153.62,153.1,153.45,55460.0,142.4719,142.7786,142.2953,142.6206,55460.0
2021-11-24 10:00:00,153.39,153.69,153.35,153.54,11098.0,142.5648,142.8436,142.5276,142.7042,11098.0
2021-11-24 10:30:00,153.5,153.55,153.35,153.52,15148.0,142.667,142.7135,142.5276,142.6856,15148.0
2021-11-24 11:00:00,153.53,153.71,153.48,153.59,16938.0,142.6949,142.8622,142.6485,142.7507,16938.0
2021-11-24 11:30:00,153.58,153.61,153.33,153.37,15504.0,142.7414,142.7693,142.509,142.5462,15504.0
2021-11-24 12:00:00,153.35,153.45,153.31,153.38,11489.0,142.5276,142.6206,142.4905,142.5555,11489.0
2021-11-24 12:30:00,153.43,153.64,153.43,153.63,20024.0,142.602,142.7972,142.602,142.7879,20024.0
2021-11-24 13:00:00,153.63,153.72,153.63,153.69,12069.0,142.7879,142.8715,142.7879,142.8436,12069.0
2021-11-24 13:30:00,153.66,153.69,153.59,153.64,9953.0,142.8158,142.8436,142.7507,142.7972,9953.0
2021-11-24 14:00:00,153.67,153.72,153.33,153.43,29659.0,142.825,142.8715,142.509,142.602,29659.0
2021-11-24 14:30:00,153.5,153.65,153.48,153.57,15575.0,142.667,142.8065,142.6485,142.7321,15575.0
2021-11-24 15:00:00,153.58,153.79,153.51,153.79,15417.0,142.7414,142.9366,142.6763,142.9366,15417.0
2021-11-24 15:30:00,153.77,153.77,153.58,153.66,93788.0,142.918,142.918,142.7414,142.8158,93788.0
2021-11-26 09:30:00,150.32,150.48,149.49,149.7,94819.0,139.7115,139.8602,138.94,139.1352,94819.0
2021-11-26 10:00:00,149.56,149.84,149.15,149.74,80098.0,139.0051,139.2653,138.624,139.1724,80098.0
2021-11-26 10:30:00,149.85,150.19,149.64,149.85,32301.0,139.2746,139.5906,139.0795,139.2746,32301.0
2021-11-26 11:00:00,149.83,149.85,149.3,149.43,31522.0,139.256,139.2746,138.7634,138.8843,31522.0
2021-11-26 11:30:00,149.42,149.62,149.22,149.47,25212.0,138.875,139.0609,138.6891,138.9215,25212.0
2021-11-26 12:00:00,149.46,150.21,149.43,150.16,30384.0,138.9122,139.6092,138.8843,139.5628,30384.0
2021-11-26 12:30:00,150.23,150.67,149.66,150.01,125072.0,139.6278,140.0368,139.098,139.4233,125072.0
2021-11-29 09:30:00,151.56,151.57,150.4,150.55,93297.0,140.864,140.8732,139.7858,139.9252,93297.0
2021-11-29 10:00:00,150.55,150.63,150.25,150.26,36249.0,139.9252,139.9996,139.6464,139.6557,36249.0
2021-11-29 10:30:00,150.24,150.3,149.86,150.01,14368.0,139.6371,139.6929,139.2839,139.4233,14368.0
2021-11-29 11:00:00,150.1,150.37,150.1,150.21,25906.0,139.507,139.7579,139.507,139.6092,25906.0
2021-11-29 11:30:00,150.27,150.57,150.16,150.53,17392.0,139.665,139.9438,139.5628,139.9066,17392.0
2021-11-29 12:00:00,150.56,151.19,150.55,151.15,18713.0,139.9345,140.5201,139.9252,140.4829,18713.0
2021-11-29 12:30:00,151.16,151.34,151.16,151.28,7891.0,140.4922,140.6595,140.4922,140.6037,7891.0
2021-11-29 13:00:00,151.32,151.42,151.17,151.23,18107.0,140.6409,140.7338,140.5015,140.5572,18107.0
2021-11-29 13:30:00,151.25,151.35,151.11,151.26,20274.0,140.5758,140.6688,140.4457,140.5851,20274.0
2021-11-29 14:00:00,151.24,151.31,151.18,151.26,13757.0,140.5665,140.6316,140.5108,140.5851,13757.0
2021-11-29 14:30:00,151.26,151.26,151.04,151.06,26817.0,140.5851,140.5851,140.3807,140.3992,26817.0
2021-11-29 15:00:00,151.15,151.25,151.07,151.08,22426.0,140.4829,140.5758,140.4085,140.4178,22426.0
2021-11-29 15:30:00,151.04,151.07,150.54,150.64,99420.0,140.3807,140.4085,139.9159,140.0089,99420.0
2021-11-30 09:30:00,149.28,149.53,148.76,148.98,65180.0,138.7449,138.9772,138.2616,138.466,65180.0
2021-11-30 10:00:00,148.96,149.4,148.74,148.84,16644.0,138.4474,138.8564,138.243,138.3359,16644.0
2021-11-30 10:30:00,148.87,149.43,148.12,148.12,51631.0,138.3638,138.8843,137.6667,137.6667,51631.0
2021-11-30 11:00:00,148.01,148.72,147.88,148.34,35990.0,137.5645,138.2244,137.4437,137.8712,35990.0
2021-11-30 11:30:00,148.29,148.45,147.47,147.83,29182.0,137.8247,137.9734,137.0626,137.3972,29182.0
2021-11-30 12:00:00,147.7,147.97,147.4,147.95,48199.0,137.2764,137.5273,136.9975,137.5087,48199.0
2021-11-30 12:30:00,147.92,148.03,147.67,147.71,40920.0,137.4808,137.5831,137.2485,137.2857,40920.0
2021-11-30 13:00:00,147.78,147.78,147.46,147.68,47414.0,137.3507,137.3507,137.0533,137.2578,47414.0
2021-11-30 13:30:00,147.75,148.21,147.71,148.2,37302.0,137.3228,137.7504,137.2857,137.7411,37302.0
2021-11-30 14:00:00,148.19,148.34,148.02,148.02,21915.0,137.7318,137.8712,137.5738,137.5738,21915.0
2021-11-30 14:30:00,148.03,148.16,147.62,147.71,33179.0,137.5831,137.7039,137.202,137.2857,33179.0
2021-11-30 15:00:00,147.71,147.79,147.46,147.52,52163.0,137.2857,137.36,137.0533,137.1091,52163.0
2021-11-30 15:30:00,147.52,147.84,146.97,147.05,72029.0,137.1091,137.4065,136.5979,136.6722,72029.0
2021-12-01 09:30:00,148.89,149.21,148.7,149.1,117752.0,138.3824,138.6798,138.2058,138.5776,117752.0
2021-12-01 10:00:00,149.26,150.07,149.26,149.81,16631.0,138.7263,139.4791,138.7263,139.2375,16631.0
2021-12-01 10:30:00,149.8,149.96,149.26,149.88,16236.0,139.2282,139.3769,138.7263,139.3025,16236.0
2021-12-01 11:00:00,149.87,150.25,149.83,150.13,26148.0,139.2932,139.6464,139.256,139.5349,26148.0
2021-12-01 11:30:00,150.12,150.18,149.37,149.55,90190.0,139.5256,139.5813,138.8285,138.9958,90190.0
2021-12-01 12:00:00,149.44,149.96,149.41,149.58,37856.0,138.8936,139.3769,138.8657,139.0237,37856.0
2021-12-01 12:30:00,149.55,149.66,148.92,148.92,29620.0,138.9958,139.098,138.4103,138.4103,29620.0
2021-12-01 13:00:00,148.92,149.02,148.41,148.76,30031.0,138.4103,138.5032,137.9363,138.2616,30031.0
2021-12-01 13:30:00,148.78,148.81,147.9,148.32,50363.0,138.2801,138.308,137.4623,137.8526,50363.0
2021-12-01 14:00:00,148.32,148.39,147.81,148.35,39361.0,137.8526,137.9177,137.3786,137.8805,39361.0
2021-12-01 14:30:00,148.31,148.52,147.9,147.94,32286.0,137.8433,138.0385,137.4623,137.4994,32286.0
2021-12-01 15:00:00,147.96,148.05,146.84,146.94,49019.0,137.518,137.6017,136.4771,136.57,49019.0
2021-12-01 15:30:00,146.86,147.3,145.79,145.83,69582.0,136.4956,136.9046,135.5012,135.5383,69582.0
2021-12-02 09:30:00,146.51,148.21,146.22,148.17,69689.0,136.1703,137.7504,135.9008,137.7132,69689.0
2021-12-02 10:00:00,148.17,148.42,147.95,148.34,27161.0,137.7132,137.9456,137.5087,137.8712,27161.0
2021-12-02 10:30:00,148.43,148.51,147.59,148.4,53596.0,137.9548,138.0292,137.1741,137.927,53596.0
2021-12-02 11:00:00,148.39,148.79,148.18,148.73,33987.0,137.9177,138.2894,137.7225,138.2337,33987.0
2021-12-02 11:30:00,148.77,149.03,148.17,148.99,41014.0,138.2709,138.5125,137.7132,138.4753,41014.0
2021-12-02 12:00:00,148.97,149.24,148.89,149.14,29780.0,138.4567,138.7077,138.3824,138.6147,29780.0
2021-12-02 12:30:00,149.19,149.29,148.98,149.21,12001.0,138.6612,138.7542,138.466,138.6798,12001.0
2021-12-02 13:00:00,149.22,149.29,148.92,148.95,24966.0,138.6891,138.7542,138.4103,138.4381,24966.0
2021-12-02 13:30:00,148.99,149.58,148.85,149.58,19397.0,138.4753,139.0237,138.3452,139.0237,19397.0
2021-12-02 14:00:00,149.52,149.76,149.42,149.76,34243.0,138.9679,139.191,138.875,139.191,34243.0
2021-12-02 14:30:00,149.68,149.73,149.29,149.37,57257.0,139.1166,139.1631,138.7542,138.8285,57257.0
2021-12-02 15:00:00,149.37,149.55,149.12,149.31,50009.0,138.8285,138.9958,138.5962,138.7727,50009.0
2021-12-02 15:30:00,149.32,149.55,148.75,149.12,152596.0,138.782,138.9958,138.2523,138.5962,152596.0
2021-12-03 09:30:00,149.73,149.98,148.79,148.87,55913.0,139.1631,139.3955,138.2894,138.3638,55913.0
2021-12-03 10:00:00,148.9,149.36,148.59,149.36,37025.0,138.3917,138.8192,138.1036,138.8192,37025.0
2021-12-03 10:30:00,149.33,149.33,148.19,148.29,49650.0,138.7913,138.7913,137.7318,137.8247,49650.0
2021-12-03 11:00:00,148.23,148.86,148.2,148.81,50849.0,137.769,138.3545,137.7411,138.308,50849.0
2021-12-03 11:30:00,148.78,149.03,148.16,148.19,75649.0,138.2801,138.5125,137.7039,137.7318,75649.0
2021-12-03 12:00:00,148.21,148.88,148.12,148.75,29724.0,137.7504,138.3731,137.6667,138.2523,29724.0
2021-12-03 12:30:00,148.73,148.98,148.37,148.51,30557.0,138.2337,138.466,137.8991,138.0292,30557.0
2021-12-03 13:00:00,148.47,148.88,148.33,148.62,28605.0,137.992,138.3731,137.8619,138.1314,28605.0
2021-12-03 13:30:00,148.56,148.63,148.17,148.19,28757.0,138.0757,138.1407,137.7132,137.7318,28757.0
2021-12-03 14:00:00,148.2,148.28,147.75,148.05,25431.0,137.7411,137.8154,137.3228,137.6017,25431.0
2021-12-03 14:30:00,148.13,148.13,147.68,147.74,31109.0,137.676,137.676,137.2578,137.3135,31109.0
2021-12-03 15:00:00,147.65,148.48,147.53,148.33,37158.0,137.2299,138.0013,137.1184,137.8619,37158.0
2021-12-03 15:30:00,148.33,148.87,147.84,148.79,107325.0,137.8619,138.3638,137.4065,138.2894,107325.0
2021-12-06 09:30:00,150.18,150.82,149.94,150.79,243713.0,139.5813,140.1762,139.3583,140.1483,243713.0
2021-12-06 10:00:00,150.84,151.28,150.5,151.28,70455.0,140.1948,140.6037,139.8788,140.6037,70455.0
2021-12-06 10:30:00,151.26,151.66,151.14,151.66,19034.0,140.5851,140.9569,140.4736,140.9569,19034.0
2021-12-06 11:00:00,151.65,151.65,151.13,151.42,28468.0,140.9476,140.9476,140.4643,140.7338,28468.0
2021-12-06 11:30:00,151.41,151.52,151.1,151.25,35295.0,140.7245,140.8268,140.4364,140.5758,35295.0
2021-12-06 12:00:00,151.29,151.6,151.22,151.58,48530.0,140.613,140.9011,140.5479,140.8825,48530.0
2021-12-06 12:30:00,151.5,151.71,151.45,151.71,13377.0,140.8082,141.0034,140.7617,141.0034,13377.0
2021-12-06 13:00:00,151.75,151.92,151.63,151.8,14980.0,141.0405,141.1985,140.929,141.087,14980.0
2021-12-06 13:30:00,151.77,151.88,151.68,151.82,26351.0,141.0591,141.1614,140.9755,141.1056,26351.0
2021-12-06 14:00:00,151.83,151.89,151.57,151.62,38925.0,141.1149,141.1707,140.8732,140.9197,38925.0
2021-12-06 14:30:00,151.6,151.7,151.12,151.15,49569.0,140.9011,140.9941,140.455,140.4829,49569.0
2021-12-06 15:00:00,151.14,151.33,150.98,151.09,39719.0,140.4736,140.6502,140.3249,140.4271,39719.0
2021-12-06 15:30:00,151.1,151.18,150.85,150.92,99964.0,140.4364,140.5108,140.2041,140.2691,99964.0
2021-12-07 09:30:00,152.05,153.08,152.05,153.08,75913.0,141.3194,142.2767,141.3194,142.2767,75913.0
2021-12-07 10:00:00,153.09,153.28,152.95,153.18,21544.0,142.286,142.4626,142.1559,142.3696,21544.0
2021-12-07 10:30:00,153.2,153.37,153.05,153.36,19697.0,142.3882,142.5462,142.2488,142.5369,19697.0
2021-12-07 11:00:00,153.37,153.42,153.15,153.23,20186.0,142.5462,142.5927,142.3417,142.4161,20186.0
2021-12-07 11:30:00,153.23,153.23,153.01,153.06,15348.0,142.4161,142.4161,142.2116,142.2581,15348.0
2021-12-07 12:00:00,153.04,153.11,152.92,152.99,19754.0,142.2395,142.3046,142.128,142.193,19754.0
2021-12-07 12:30:00,153.03,153.11,152.98,153.11,15656.0,142.2302,142.3046,142.1837,142.3046,15656.0
2021-12-07 13:00:00,153.1,153.11,152.85,153.01,11749.0,142.2953,142.3046,142.0629,142.2116,11749.0
2021-12-07 13:30:00,153.03,153.17,152.99,152.99,24827.0,142.2302,142.3603,142.193,142.193,24827.0
2021-12-07 14:00:00,152.98,153.17,152.92,153.13,24341.0,142.1837,142.3603,142.128,142.3232,24341.0
2021-12-07 14:30:00,153.04,153.12,152.98,153.11,34800.0,142.2395,142.3139,142.1837,142.3046,34800.0
2021-12-07 15:00:00,153.1,153.2,152.84,152.86,42607.0,142.2953,142.3882,142.0536,142.0722,42607.0
2021-12-07 15:30:00,152.84,152.89,152.32,152.81,68875.0,142.0536,142.1001,141.5703,142.0257,68875.0
2021-12-08 09:30:00,152.93,153.3,152.79,153.06,68551.0,142.1373,142.4812,142.0071,142.2581,68551.0
2021-12-08 10:00:00,152.97,153.16,152.68,152.69,17625.0,142.1744,142.351,141.9049,141.9142,17625.0
2021-12-08 10:30:00,152.55,152.73,152.23,152.23,17054.0,141.7841,141.9514,141.4867,141.4867,17054.0
2021-12-08 11:00:00,152.29,152.51,152.28,152.44,14178.0,141.5424,141.7469,141.5331,141.6818,14178.0
2021-12-08 11:30:00,152.45,152.62,152.33,152.5,18152.0,141.6911,141.8491,141.5796,141.7376,18152.0
2021-12-08 12:00:00,152.54,152.63,152.43,152.52,5459.0,141.7748,141.8584,141.6726,141.7562,5459.0
2021-12-08 12:30:00,152.52,152.69,152.52,152.64,6827.0,141.7562,141.9142,141.7562,141.8677,6827.0
2021-12-08 13:00:00,152.61,152.71,152.59,152.66,9017.0,141.8399,141.9328,141.8213,141.8863,9017.0
2021-12-08 13:30:00,152.66,152.74,152.61,152.64,13707.0,141.8863,141.9607,141.8399,141.8677,13707.0
2021-12-08 14:00:00,152.63,152.77,152.63,152.67,24679.0,141.8584,141.9886,141.8584,141.8956,24679.0
2021-12-08 14:30:00,152.67,152.8,152.64,152.78,22622.0,141.8956,142.0164,141.8677,141.9979,22622.0
2021-12-08 15:00:00,152.77,152.98,152.75,152.96,41616.0,141.9886,142.1837,141.97,142.1652,41616.0
2021-12-08 15:30:00,152.95,153.06,152.74,152.75,70085.0,142.1559,142.2581,141.9607,141.97,70085.0
2021-12-09 09:30:00,152.19,152.22,151.92,152.22,22541.0,141.4495,141.4774,141.1985,141.4774,22541.0
2021-12-09 10:00:00,152.2,152.52,152.19,152.31,39931.0,141.4588,141.7562,141.4495,141.561,39931.0
2021-12-09 10:30:00,152.35,152.43,152.18,152.43,17439.0,141.5982,141.6726,141.4402,141.6726,17439.0
2021-12-09 11:00:00,152.41,152.45,152.22,152.4,22523.0,141.654,141.6911,141.4774,141.6447,22523.0
2021-12-09 11:30:00,152.37,152.42,152.28,152.34,82620.0,141.6168,141.6633,141.5331,141.5889,82620.0
2021-12-09 12:00:00,152.35,152.53,152.3,152.53,11260.0,141.5982,141.7655,141.5517,141.7655,11260.0
2021-12-09 12:30:00,152.51,152.8,152.5,152.8,9024.0,141.7469,142.0164,141.7376,142.0164,9024.0
2021-12-09 13:00:00,152.8,152.88,152.7,152.78,35159.0,142.0164,142.0908,141.9235,141.9979,35159.0
2021-12-09 13:30:00,152.76,152.97,152.76,152.9,49874.0,141.9793,142.1744,141.9793,142.1094,49874.0
2021-12-09 14:00:00,152.91,152.96,152.73,152.73,44777.0,142.1187,142.1652,141.9514,141.9514,44777.0
2021-12-09 14:30:00,152.74,152.77,152.52,152.58,45992.0,141.9607,141.9886,141.7562,141.812,45992.0
2021-12-09 15:00:00,152.57,152.69,152.43,152.51,36225.0,141.8027,141.9142,141.6726,141.7469,36225.0
2021-12-09 15:30:00,152.5,152.69,152.32,152.35,87238.0,141.7376,141.9142,141.5703,141.5982,87238.0
2021-12-10 09:30:00,153.2,153.34,152.95,152.97,34907.0,142.3882,142.5183,142.1559,142.1744,34907.0
2021-12-10 10:00:00,153.01,153.11,152.71,152.93,30879.0,142.2116,142.3046,141.9328,142.1373,30879.0
2021-12-10 10:30:00,153.05,153.05,152.66,152.81,12510.0,142.2488,142.2488,141.8863,142.0257,12510.0
2021-12-10 11:00:00,152.8,152.85,152.42,152.78,22839.0,142.0164,142.0629,141.6633,141.9979,22839.0
2021-12-10 11:30:00,152.77,152.98,152.76,152.96,12313.0,141.9886,142.1837,141.9793,142.1652,12313.0
2021-12-10 12:00:00,152.95,153.14,152.94,152.96,19144.0,142.1559,142.3324,142.1466,142.1652,19144.0
2021-12-10 12:30:00,152.97,152.98,152.82,152.96,8260.0,142.1744,142.1837,142.035,142.1652,8260.0
2021-12-10 13:00:00,153.02,153.21,153.02,153.1,18980.0,142.2209,142.3975,142.2209,142.2953,18980.0
2021-12-10 13:30:00,153.07,153.18,153.06,153.17,7696.0,142.2674,142.3696,142.2581,142.3603,7696.0
2021-12-10 14:00:00,153.17,153.26,153.1,153.25,12375.0,142.3603,142.444,142.2953,142.4347,12375.0
2021-12-10 14:30:00,153.3,153.35,152.99,152.99,10567.0,142.4812,142.5276,142.193,142.193,10567.0
2021-12-10 15:00:00,152.98,153.25,152.94,153.23,13363.0,142.1837,142.4347,142.1466,142.4161,13363.0
2021-12-10 15:30:00,153.23,153.59,153.23,153.48,34094.0,142.4161,142.7507,142.4161,142.6485,34094.0
2021-12-13 09:30:00,152.43,152.56,151.6,151.64,35402.0,142.3825,142.504,141.6073,141.6446,35402.0
2021-12-13 10:00:00,151.64,151.83,151.5,151.59,11253.0,141.6446,141.8221,141.5138,141.5979,11253.0
2021-12-13 10:30:00,151.59,151.83,151.47,151.49,14303.0,141.5979,141.8221,141.4858,141.5045,14303.0
2021-12-13 11:00:00,151.53,151.62,151.41,151.51,14314.0,141.5419,141.6259,141.4298,141.5232,14314.0
2021-12-13 11:30:00,151.56,151.9,151.52,151.9,17015.0,141.5699,141.8875,141.5325,141.8875,17015.0
2021-12-13 12:00:00,151.89,152.04,151.75,151.98,24451.0,141.8781,142.0183,141.7474,141.9622,24451.0
2021-12-13 12:30:00,151.96,152.02,151.8,151.88,9705.0,141.9435,141.9996,141.7941,141.8688,9705.0
2021-12-13 13:00:00,151.9,151.98,151.84,151.98,84708.0,141.8875,141.9622,141.8314,141.9622,84708.0
2021-12-13 13:30:00,152.0,152.05,151.91,152.01,49434.0,141.9809,142.0276,141.8968,141.9902,49434.0
2021-12-13 14:00:00,152.01,152.18,151.94,152.04,26194.0,141.9902,142.149,141.9248,142.0183,26194.0
2021-12-13 14:30:00,152.06,152.08,152.01,152.03,32353.0,142.0369,142.0556,141.9902,142.0089,32353.0
2021-12-13 15:00:00,152.05,152.3,152.03,152.21,30889.0,142.0276,142.2611,142.0089,142.177,30889.0
2021-12-13 15:30:00,152.21,152.4,151.83,151.9,68493.0,142.177,142.3545,141.8221,141.8875,68493.0
2021-12-14 09:30:00,151.33,152.64,151.29,152.32,45080.0,141.3551,142.5787,141.3177,142.2798,45080.0
2021-12-14 10:00:00,152.4,152.5,152.08,152.33,16091.0,142.3545,142.4479,142.0556,142.2891,16091.0
2021-12-14 10:30:00,152.3,152.3,151.57,151.73,14785.0,142.2611,142.2611,141.5792,141.7287,14785.0
2021-12-14 11:00:00,151.7,151.97,151.64,151.93,40453.0,141.7007,141.9529,141.6446,141.9155,40453.0
2021-12-14 11:30:00,151.92,151.95,151.54,151.54,46268.0,141.9062,141.9342,141.5512,141.5512,46268.0
2021-12-14 12:00:00,151.55,151.76,151.4,151.69,25718.0,141.5606,141.7567,141.4204,141.6913,25718.0
2021-12-14 12:30:00,151.77,151.78,151.41,151.45,20308.0,141.7661,141.7754,141.4298,141.4671,20308.0
2021-12-14 13:00:00,151.43,151.72,151.43,151.69,20292.0,141.4485,141.7193,141.4485,141.6913,20292.0
2021-12-14 13:30:00,151.63,151.68,151.47,151.52,10380.0,141.6353,141.682,141.4858,141.5325,10380.0
2021-12-14 14:00:00,151.54,151.85,151.49,151.71,12341.0,141.5512,141.8408,141.5045,141.71,12341.0
2021-12-14 14:30:00,151.69,151.82,151.62,151.74,14152.0,141.6913,141.8128,141.6259,141.738,14152.0
2021-12-14 15:00:00,151.73,152.0,151.73,152.0,88823.0,141.7287,141.9809,141.7287,141.9809,88823.0
2021-12-14 15:30:00,151.98,152.06,151.46,151.73,121641.0,141.9622,142.0369,141.4765,141.7287,121641.0
2021-12-15 09:30:00,151.86,152.07,151.04,151.12,79026.0,141.8501,142.0463,141.0842,141.1589,79026.0
2021-12-15 10:00:00,151.22,151.29,151.04,151.13,38239.0,141.2523,141.3177,141.0842,141.1682,38239.0
2021-12-15 10:30:00,151.15,151.31,151.09,151.19,15629.0,141.1869,141.3364,141.1309,141.2243,15629.0
2021-12-15 11:00:00,151.27,151.41,151.16,151.29,36000.0,141.299,141.4298,141.1963,141.3177,36000.0
2021-12-15 11:30:00,151.28,151.57,151.16,151.57,28034.0,141.3083,141.5792,141.1963,141.5792,28034.0
2021-12-15 12:00:00,151.56,151.83,151.51,151.83,29262.0,141.5699,141.8221,141.5232,141.8221,29262.0
2021-12-15 12:30:00,151.81,151.91,151.74,151.88,21854.0,141.8034,141.8968,141.738,141.8688,21854.0
2021-12-15 13:00:00,151.87,151.92,151.73,151.8,21489.0,141.8595,141.9062,141.7287,141.7941,21489.0
2021-12-15 13:30:00,151.79,151.88,151.62,151.76,61248.0,141.7847,141.8688,141.6259,141.7567,61248.0
2021-12-15 14:00:00,151.75,152.43,151.32,151.74,119269.0,141.7474,142.3825,141.3457,141.738,119269.0
2021-12-15 14:30:00,151.72,152.22,151.69,151.79,63702.0,141.7193,142.1864,141.6913,141.7847,63702.0
2021-12-15 15:00:00,151.82,153.07,151.77,153.07,99927.0,141.8128,142.9804,141.7661,142.9804,99927.0
2021-12-15 15:30:00,153.09,153.12,152.37,153.03,108688.0,142.999,143.0271,142.3265,142.943,108688.0
2021-12-16 09:30:00,153.93,154.38,153.67,154.14,56501.0,143.7837,144.204,143.5408,143.9798,56501.0
2021-12-16 10:00:00,154.16,154.7,154.1,154.68,24204.0,143.9985,144.5029,143.9425,144.4842,24204.0
2021-12-16 10:30:00,154.65,154.91,154.61,154.87,23806.0,144.4562,144.6991,144.4189,144.6617,23806.0
2021-12-16 11:00:00,154.82,155.03,154.64,154.94,24031.0,144.615,144.8112,144.4469,144.7271,24031.0
2021-12-16 11:30:00,154.91,154.96,154.77,154.8,17906.0,144.6991,144.7458,144.5683,144.5963,17906.0
2021-12-16 12:00:00,154.78,154.91,154.64,154.83,17244.0,144.5776,144.6991,144.4469,144.6243,17244.0
2021-12-16 12:30:00,154.85,154.85,154.4,154.41,15410.0,144.643,144.643,144.2227,144.232,15410.0
2021-12-16 13:00:00,154.48,154.69,154.39,154.64,31326.0,144.2974,144.4936,144.2134,144.4469,31326.0
2021-12-16 13:30:00,154.63,154.73,154.49,154.58,19465.0,144.4375,144.5309,144.3068,144.3908,19465.0
2021-12-16 14:00:00,154.57,154.66,154.29,154.29,20747.0,144.3815,144.4656,144.1199,144.1199,20747.0
2021-12-16 14:30:00,154.3,154.42,153.58,153.87,39336.0,144.1293,144.2414,143.4567,143.7276,39336.0
2021-12-16 15:00:00,153.8,154.31,153.58,154.27,48519.0,143.6622,144.1386,143.4567,144.1013,48519.0
2021-12-16 15:30:00,154.29,154.51,153.94,153.98,143622.0,144.1199,144.3254,143.793,143.8304,143622.0
2021-12-17 09:30:00,153.25,153.37,151.86,152.0,100990.0,143.1485,143.2606,141.8501,141.9809,100990.0
2021-12-17 10:00:00,152.05,152.07,151.67,151.95,24287.0,142.0276,142.0463,141.6726,141.9342,24287.0
2021-12-17 10:30:00,151.89,153.2,151.88,153.02,32457.0,141.8781,143.1018,141.8688,142.9337,32457.0
2021-12-17 11:00:00,152.99,153.35,152.93,153.31,19050.0,142.9056,143.2419,142.8496,143.2045,19050.0
2021-12-17 11:30:00,153.25,153.29,152.34,152.5,36472.0,143.1485,143.1859,142.2985,142.4479,36472.0
2021-12-17 12:00:00,152.52,152.58,152.18,152.55,18061.0,142.4666,142.5227,142.149,142.4946,18061.0
2021-12-17 12:30:00,152.59,152.85,152.59,152.66,21121.0,142.532,142.7749,142.532,142.5974,21121.0
2021-12-17 13:00:00,152.71,152.92,152.49,152.92,14503.0,142.6441,142.8402,142.4386,142.8402,14503.0
2021-12-17 13:30:00,152.82,153.13,152.81,153.12,17443.0,142.7468,143.0364,142.7375,143.0271,17443.0
2021-12-17 14:00:00,153.12,153.14,152.67,152.72,20734.0,143.0271,143.0457,142.6067,142.6534,20734.0
2021-12-17 14:30:00,152.74,152.88,152.51,152.64,22069.0,142.6721,142.8029,142.4573,142.5787,22069.0
2021-12-17 15:00:00,152.66,152.86,152.45,152.55,37599.0,142.5974,142.7842,142.4012,142.4946,37599.0
2021-12-17 15:30:00,152.62,152.62,151.78,151.85,145467.0,142.56,142.56,141.7754,141.8408,145467.0
2021-12-20 09:30:00,150.14,150.25,149.22,149.72,97416.0,140.2435,140.3462,139.3841,139.8512,97416.0
2021-12-20 10:00:00,149.67,149.89,149.3,149.3,42253.0,139.8045,140.01,139.4589,139.4589,42253.0
2021-12-20 10:30:00,149.31,149.37,149.07,149.18,45368.0,139.4682,139.5242,139.244,139.3468,45368.0
2021-12-20 11:00:00,149.19,149.35,149.11,149.27,21129.0,139.3561,139.5056,139.2814,139.4308,21129.0
2021-12-20 11:30:00,149.24,149.5,149.05,149.48,12959.0,139.4028,139.6457,139.2253,139.627,12959.0
2021-12-20 12:00:00,149.47,149.47,149.27,149.4,28912.0,139.6177,139.6177,139.4308,139.5523,28912.0
2021-12-20 12:30:00,149.41,149.47,149.16,149.25,31640.0,139.5616,139.6177,139.3281,139.4122,31640.0
2021-12-20 13:00:00,149.25,149.53,149.19,149.51,23872.0,139.4122,139.6737,139.3561,139.655,23872.0
2021-12-20 13:30:00,149.47,150.0,149.35,149.83,24638.0,139.6177,140.1127,139.5056,139.9539,24638.0
2021-12-20 14:00:00,149.81,150.04,149.79,149.91,26548.0,139.9352,140.1501,139.9166,140.0287,26548.0
2021-12-20 14:30:00,149.88,149.99,149.69,149.78,33523.0,140.0006,140.1034,139.8232,139.9072,33523.0
2021-12-20 15:00:00,149.81,150.12,149.79,150.09,52248.0,139.9352,140.2248,139.9166,140.1968,52248.0
2021-12-20 15:30:00,150.08,150.47,149.83,150.32,112194.0,140.1874,140.5517,139.9539,140.4116,112194.0
2021-12-21 09:30:00,151.25,151.95,151.25,151.6,51971.0,141.2803,141.9342,141.2803,141.6073,51971.0
2021-12-21 10:00:00,151.66,152.24,151.6,151.77,29083.0,141.6633,142.2051,141.6073,141.7661,29083.0
2021-12-21 10:30:00,151.84,151.88,151.59,151.81,8083.0,141.8314,141.8688,141.5979,141.8034,8083.0
2021-12-21 11:00:00,151.75,152.0,151.74,151.93,13218.0,141.7474,141.9809,141.738,141.9155,13218.0
2021-12-21 11:30:00,152.0,152.47,151.93,152.34,37918.0,141.9809,142.4199,141.9155,142.2985,37918.0
2021-12-21 12:00:00,152.3,152.68,152.3,152.59,13671.0,142.2611,142.6161,142.2611,142.532,13671.0
2021-12-21 12:30:00,152.65,152.84,152.58,152.81,16870.0,142.588,142.7655,142.5227,142.7375,16870.0
2021-12-21 13:00:00,152.74,152.76,152.58,152.62,31350.0,142.6721,142.6908,142.5227,142.56,31350.0
2021-12-21 13:30:00,152.67,152.79,152.62,152.64,27825.0,142.6067,142.7188,142.56,142.5787,27825.0
2021-12-21 14:00:00,152.59,152.69,152.4,152.48,40708.0,142.532,142.6254,142.3545,142.4293,40708.0
2021-12-21 14:30:00,152.49,152.53,152.28,152.44,21192.0,142.4386,142.476,142.2424,142.3919,21192.0
2021-12-21 15:00:00,152.44,152.65,152.41,152.51,63989.0,142.3919,142.588,142.3639,142.4573,63989.0
2021-12-21 15:30:00,152.49,152.64,152.11,152.61,151200.0,142.4386,142.5787,142.0836,142.5507,151200.0
2021-12-22 09:30:00,152.48,152.71,152.2,152.41,77836.0,142.4293,142.6441,142.1677,142.3639,77836.0
2021-12-22 10:00:00,152.41,152.93,152.4,152.89,26509.0,142.3639,142.8496,142.3545,142.8122,26509.0
2021-12-22 10:30:00,152.9,153.39,152.85,153.31,35787.0,142.8216,143.2793,142.7749,143.2045,35787.0
2021-12-22 11:00:00,153.35,153.37,153.16,153.25,23733.0,143.2419,143.2606,143.0644,143.1485,23733.0
2021-12-22 11:30:00,153.24,153.36,153.16,153.24,14235.0,143.1392,143.2512,143.0644,143.1392,14235.0
2021-12-22 12:00:00,153.23,153.35,153.21,153.34,53980.0,143.1298,143.2419,143.1111,143.2326,53980.0
2021-12-22 12:30:00,153.36,153.6,153.34,153.56,9506.0,143.2512,143.4754,143.2326,143.4381,9506.0
2021-12-22 13:00:00,153.53,153.54,153.47,153.52,19666.0,143.41,143.4194,143.354,143.4007,19666.0
2021-12-22 13:30:00,153.53,153.53,153.35,153.35,23595.0,143.41,143.41,143.2419,143.2419,23595.0
2021-12-22 14:00:00,153.31,153.35,153.17,153.17,17700.0,143.2045,143.2419,143.0738,143.0738,17700.0
2021-12-22 14:30:00,153.18,153.28,153.16,153.25,38188.0,143.0831,143.1765,143.0644,143.1485,38188.0
2021-12-22 15:00:00,153.25,153.36,153.21,153.36,28853.0,143.1485,143.2512,143.1111,143.2512,28853.0
2021-12-22 15:30:00,153.3,153.62,153.3,153.54,98092.0,143.1952,143.4941,143.1952,143.4194,98092.0
2021-12-23 09:30:00,154.07,154.74,154.06,154.54,45478.0,143.9144,144.5403,143.9051,144.3535,45478.0
2021-12-23 10:00:00,154.53,154.66,154.44,154.61,14174.0,144.3441,144.4656,144.2601,144.4189,14174.0
2021-12-23 10:30:00,154.59,154.65,154.52,154.64,15904.0,144.4002,144.4562,144.3348,144.4469,15904.0
2021-12-23 11:00:00,154.65,154.71,154.57,154.58,18225.0,144.4562,144.5123,144.3815,144.3908,18225.0
2021-12-23 11:30:00,154.62,154.63,154.56,154.63,34222.0,144.4282,144.4375,144.3721,144.4375,34222.0
2021-12-23 12:00:00,154.58,154.59,154.48,154.57,7566.0,144.3908,144.4002,144.2974,144.3815,7566.0
2021-12-23 12:30:00,154.59,154.6,154.5,154.53,18566.0,144.4002,144.4095,144.3161,144.3441,18566.0
2021-12-23 13:00:00,154.55,154.58,154.48,154.58,8904.0,144.3628,144.3908,144.2974,144.3908,8904.0
2021-12-23 13:30:00,154.57,154.68,154.54,154.68,48147.0,144.3815,144.4842,144.3535,144.4842,48147.0
2021-12-23 14:00:00,154.69,154.82,154.67,154.78,24060.0,144.4936,144.615,144.4749,144.5776,24060.0
2021-12-23 14:30:00,154.77,154.84,154.74,154.83,41205.0,144.5683,144.6337,144.5403,144.6243,41205.0
2021-12-23 15:00:00,154.82,154.82,154.69,154.76,48133.0,144.615,144.615,144.4936,144.559,48133.0
2021-12-23 15:30:00,154.76,154.91,154.42,154.45,58481.0,144.559,144.6991,144.2414,144.2694,58481.0
2021-12-27 09:30:00,154.72,154.97,154.41,154.65,56343.0,144.5216,144.7551,144.232,144.4562,56343.0
2021-12-27 10:00:00,154.65,155.11,154.62,155.11,20339.0,144.4562,144.8859,144.4282,144.8859,20339.0
2021-12-27 10:30:00,155.13,155.22,155.01,155.2,20282.0,144.9046,144.9886,144.7925,144.97,20282.0
2021-12-27 11:00:00,155.28,155.33,155.21,155.31,31939.0,145.0447,145.0914,144.9793,145.0727,31939.0
2021-12-27 11:30:00,155.3,155.36,155.25,155.35,14983.0,145.0634,145.1194,145.0167,145.1101,14983.0
2021-12-27 12:00:00,155.37,155.46,155.36,155.45,9237.0,145.1288,145.2128,145.1194,145.2035,9237.0
2021-12-27 12:30:00,155.43,155.48,155.37,155.44,6163.0,145.1848,145.2315,145.1288,145.1941,6163.0
2021-12-27 13:00:00,155.45,155.55,155.44,155.53,8016.0,145.2035,145.2969,145.1941,145.2782,8016.0
2021-12-27 13:30:00,155.5,155.61,155.47,155.61,11198.0,145.2502,145.3529,145.2222,145.3529,11198.0
2021-12-27 14:00:00,155.59,155.72,155.54,155.71,20201.0,145.3343,145.4557,145.2875,145.4463,20201.0
2021-12-27 14:30:00,155.7,155.74,155.53,155.6,43190.0,145.437,145.4744,145.2782,145.3436,43190.0
2021-12-27 15:00:00,155.6,155.67,155.47,155.66,37206.0,145.3436,145.409,145.2222,145.3996,37206.0
2021-12-27 15:30:00,155.67,156.03,155.64,156.03,68382.0,145.409,145.7453,145.381,145.7453,68382.0
2021-12-28 09:30:00,155.93,156.75,155.9,156.75,32037.0,145.6518,146.4178,145.6238,146.4178,32037.0
2021-12-28 10:00:00,156.71,156.87,156.61,156.75,27050.0,146.3804,146.5299,146.287,146.4178,27050.0
2021-12-28 10:30:00,156.72,156.75,156.55,156.59,17461.0,146.3898,146.4178,146.231,146.2683,17461.0
2021-12-28 11:00:00,156.58,156.64,156.49,156.58,35273.0,146.259,146.315,146.1749,146.259,35273.0
2021-12-28 11:30:00,156.61,156.74,156.56,156.69,15392.0,146.287,146.4085,146.2403,146.3617,15392.0
2021-12-28 12:00:00,156.67,156.67,156.33,156.33,18865.0,146.3431,146.3431,146.0255,146.0255,18865.0
2021-12-28 12:30:00,156.35,156.4,156.2,156.4,6815.0,146.0442,146.0909,145.904,146.0909,6815.0
2021-12-28 13:00:00,156.35,156.48,156.35,156.44,15908.0,146.0442,146.1656,146.0442,146.1282,15908.0
2021-12-28 13:30:00,156.44,156.61,156.41,156.61,19742.0,146.1282,146.287,146.1002,146.287,19742.0
2021-12-28 14:00:00,156.6,156.6,156.35,156.39,25298.0,146.2777,146.2777,146.0442,146.0815,25298.0
2021-12-28 14:30:00,156.37,156.49,156.36,156.47,21223.0,146.0628,146.1749,146.0535,146.1562,21223.0
2021-12-28 15:00:00,156.48,156.53,156.39,156.47,37412.0,146.1656,146.2123,146.0815,146.1562,37412.0
2021-12-28 15:30:00,156.46,156.66,156.34,156.47,63493.0,146.1469,146.3337,146.0348,146.1562,63493.0
2021-12-29 09:30:00,156.49,156.82,156.36,156.67,39981.0,146.1749,146.4832,146.0535,146.3431,39981.0
2021-12-29 10:00:00,156.69,156.88,156.58,156.65,24916.0,146.3617,146.5392,146.259,146.3244,24916.0
2021-12-29 10:30:00,156.68,156.91,156.67,156.78,15808.0,146.3524,146.5672,146.3431,146.4458,15808.0
2021-12-29 11:00:00,156.79,156.81,156.68,156.69,15783.0,146.4552,146.4738,146.3524,146.3617,15783.0
2021-12-29 11:30:00,156.61,156.8,156.61,156.75,13399.0,146.287,146.4645,146.287,146.4178,13399.0
2021-12-29 12:00:00,156.73,156.75,156.6,156.65,13856.0,146.3991,146.4178,146.2777,146.3244,13856.0
2021-12-29 12:30:00,156.67,156.8,156.66,156.79,6356.0,146.3431,146.4645,146.3337,146.4552,6356.0
2021-12-29 13:00:00,156.8,156.86,156.77,156.78,24604.0,146.4645,146.5205,146.4365,146.4458,24604.0
2021-12-29 13:30:00,156.79,156.9,156.75,156.89,32798.0,146.4552,146.5579,146.4178,146.5486,32798.0
2021-12-29 14:00:00,156.89,156.92,156.84,156.88,22735.0,146.5486,146.5766,146.5019,146.5392,22735.0
2021-12-29 14:30:00,156.88,156.89,156.81,156.85,20178.0,146.5392,146.5486,146.4738,146.5112,20178.0
2021-12-29 15:00:00,156.84,157.07,156.83,157.06,20192.0,146.5019,146.7167,146.4925,146.7074,20192.0
2021-12-29 15:30:00,157.07,157.19,156.82,156.82,75219.0,146.7167,146.8288,146.4832,146.4832,75219.0
2021-12-30 09:30:00,157.13,157.66,157.09,157.3,50397.0,146.7727,147.2678,146.7354,146.9315,50397.0
2021-12-30 10:00:00,157.27,157.31,157.15,157.15,27410.0,146.9035,146.9409,146.7914,146.7914,27410.0
2021-12-30 10:30:00,157.19,157.21,157.03,157.13,11117.0,146.8288,146.8475,146.6793,146.7727,11117.0
2021-12-30 11:00:00,157.13,157.18,157.02,157.05,6134.0,146.7727,146.8194,146.67,146.698,6134.0
2021-12-30 11:30:00,157.07,157.13,157.02,157.07,5435.0,146.7167,146.7727,146.67,146.7167,5435.0
2021-12-30 12:00:00,157.07,157.07,156.87,156.91,26868.0,146.7167,146.7167,146.5299,146.5672,26868.0
2021-12-30 12:30:00,156.93,157.1,156.89,157.09,10362.0,146.5859,146.7447,146.5486,146.7354,10362.0
2021-12-30 13:00:00,157.11,157.13,157.01,157.02,7155.0,146.7541,146.7727,146.6607,146.67,7155.0
2021-12-30 13:30:00,157.01,157.18,157.0,157.17,15751.0,146.6607,146.8194,146.6513,146.8101,15751.0
2021-12-30 14:00:00,157.16,157.18,157.07,157.18,12566.0,146.8008,146.8194,146.7167,146.8194,12566.0
2021-12-30 14:30:00,157.17,157.22,157.14,157.14,8504.0,146.8101,146.8568,146.7821,146.7821,8504.0
2021-12-30 15:00:00,157.13,157.13,157.03,157.03,14290.0,146.7727,146.7727,146.6793,146.6793,14290.0
2021-12-30 15:30:00,157.04,157.07,156.56,156.69,58654.0,146.6887,146.7167,146.2403,146.3617,58654.0
2021-12-31 09:30:00,156.58,156.97,156.52,156.62,37470.0,146.259,146.6233,146.203,146.2964,37470.0
2021-12-31 10:00:00,156.68,156.88,156.49,156.76,21076.0,146.3524,146.5392,146.1749,146.4271,21076.0
2021-12-31 10:30:00,156.75,156.75,156.46,156.69,21073.0,146.4178,146.4178,146.1469,146.3617,21073.0
2021-12-31 11:00:00,156.75,156.88,156.65,156.69,13764.0,146.4178,146.5392,146.3244,146.3617,13764.0
2021-12-31 11:30:00,156.69,156.71,156.54,156.55,18388.0,146.3617,146.3804,146.2216,146.231,18388.0
2021-12-31 12:00:00,156.5,156.65,156.5,156.55,17165.0,146.1843,146.3244,146.1843,146.231,17165.0
2021-12-31 12:30:00,156.56,156.95,156.51,156.93,18130.0,146.2403,146.6046,146.1936,146.5859,18130.0
2021-12-31 13:00:00,156.93,156.97,156.88,156.97,17304.0,146.5859,146.6233,146.5392,146.6233,17304.0
2021-12-31 13:30:00,156.99,157.11,156.93,157.11,32360.0,146.642,146.7541,146.5859,146.7541,32360.0
2021-12-31 14:00:00,157.11,157.21,156.99,157.09,22140.0,146.7541,146.8475,146.642,146.7354,22140.0
2021-12-31 14:30:00,157.12,157.13,156.96,156.99,8328.0,146.7634,146.7727,146.614,146.642,8328.0
2021-12-31 15:00:00,157.01,157.17,156.95,157.17,30295.0,146.6607,146.8101,146.6046,146.8101,30295.0
2021-12-31 15:30:00,157.17,157.26,156.64,156.64,50044.0,146.8101,146.8942,146.315,146.315,50044.0
2022-01-03 09:30:00,156.93,157.17,156.33,156.74,105144.0,146.5859,146.8101,146.0255,146.4085,105144.0
2022-01-03 10:00:00,156.78,157.25,156.55,157.25,82565.0,146.4458,146.8848,146.231,146.8848,82565.0
2022-01-03 10:30:00,157.24,157.24,156.77,156.81,47862.0,146.8755,146.8755,146.4365,146.4738,47862.0
2022-01-03 11:00:00,156.85,156.91,156.57,156.58,57299.0,146.5112,146.5672,146.2497,146.259,57299.0
2022-01-03 11:30:00,156.62,156.69,156.26,156.67,61436.0,146.2964,146.3617,145.9601,146.3431,61436.0
2022-01-03 12:00:00,156.66,156.82,156.62,156.81,38573.0,146.3337,146.4832,146.2964,146.4738,38573.0
2022-01-03 12:30:00,156.8,156.81,156.58,156.58,27132.0,146.4645,146.4738,146.259,146.259,27132.0
2022-01-03 13:00:00,156.6,156.83,156.56,156.82,102839.0,146.2777,146.4925,146.2403,146.4832,102839.0
2022-01-03 13:30:00,156.85,157.02,156.69,157.02,20198.0,146.5112,146.67,146.3617,146.67,20198.0
2022-01-03 14:00:00,156.99,157.14,156.97,157.08,25442.0,146.642,146.7821,146.6233,146.726,25442.0
2022-01-03 14:30:00,157.11,157.33,157.06,157.23,19898.0,146.7541,146.9596,146.7074,146.8662,19898.0
2022-01-03 15:00:00,157.25,157.31,157.16,157.31,35609.0,146.8848,146.9409,146.8008,146.9409,35609.0
2022-01-03 15:30:00,157.32,157.49,157.09,157.37,81959.0,146.9502,147.109,146.7354,146.9969,81959.0
2022-01-04 09:30:00,158.11,158.82,158.11,158.71,128923.0,147.6881,148.3513,147.6881,148.2486,128923.0
2022-01-04 10:00:00,158.7,159.02,158.7,158.85,22289.0,148.2393,148.5382,148.2393,148.3794,22289.0
2022-01-04 10:30:00,159.03,159.27,158.87,159.1,29715.0,148.5475,148.7717,148.3981,148.6129,29715.0
2022-01-04 11:00:00,159.17,159.17,158.88,159.12,52541.0,148.6783,148.6783,148.4074,148.6316,52541.0
2022-01-04 11:30:00,159.09,159.39,158.99,159.32,53578.0,148.6036,148.8838,148.5101,148.8184,53578.0
2022-01-04 12:00:00,159.27,159.41,159.22,159.26,61608.0,148.7717,148.9025,148.725,148.7623,61608.0
2022-01-04 12:30:00,159.25,159.29,159.07,159.12,85906.0,148.753,148.7904,148.5849,148.6316,85906.0
2022-01-04 13:00:00,159.12,159.15,158.99,159.05,22899.0,148.6316,148.6596,148.5101,148.5662,22899.0
2022-01-04 13:30:00,159.06,159.06,158.75,158.78,20906.0,148.5755,148.5755,148.286,148.314,20906.0
2022-01-04 14:00:00,158.84,159.09,158.83,159.07,50025.0,148.37,148.6036,148.3607,148.5849,50025.0
2022-01-04 14:30:00,159.12,159.26,159.11,159.23,39719.0,148.6316,148.7623,148.6222,148.7343,39719.0
2022-01-04 15:00:00,159.23,159.31,159.2,159.24,87836.0,148.7343,148.809,148.7063,148.7437,87836.0
2022-01-04 15:30:00,159.25,159.37,158.94,158.94,148526.0,148.753,148.8651,148.4634,148.4634,148526.0
2022-01-05 09:30:00,159.26,159.93,159.26,159.73,85829.0,148.7623,149.3882,148.7623,149.2014,85829.0
2022-01-05 10:00:00,159.7,160.11,159.46,160.06,59923.0,149.1733,149.5563,148.9492,149.5096,59923.0
2022-01-05 10:30:00,160.04,160.26,159.99,160.01,29981.0,149.4909,149.6964,149.4442,149.4629,29981.0
2022-01-05 11:00:00,160.05,160.07,159.85,159.99,44898.0,149.5003,149.519,149.3135,149.4442,44898.0
2022-01-05 11:30:00,160.0,160.0,159.84,159.91,41216.0,149.4536,149.4536,149.3041,149.3695,41216.0
2022-01-05 12:00:00,159.93,160.35,159.92,160.35,74141.0,149.3882,149.7805,149.3788,149.7805,74141.0
2022-01-05 12:30:00,160.36,160.38,160.03,160.09,47057.0,149.7898,149.8085,149.4816,149.5376,47057.0
2022-01-05 13:00:00,160.06,160.14,159.88,159.89,61040.0,149.5096,149.5843,149.3415,149.3508,61040.0
2022-01-05 13:30:00,159.94,160.02,159.89,160.01,32806.0,149.3975,149.4722,149.3508,149.4629,32806.0
2022-01-05 14:00:00,159.98,160.14,159.24,159.27,68446.0,149.4349,149.5843,148.7437,148.7717,68446.0
2022-01-05 14:30:00,159.35,159.35,158.61,158.83,72863.0,148.8464,148.8464,148.1552,148.3607,72863.0
2022-01-05 15:00:00,158.77,158.83,158.39,158.44,83029.0,148.3046,148.3607,147.9497,147.9964,83029.0
2022-01-05 15:30:00,158.45,158.57,157.84,157.89,143122.0,148.0057,148.1178,147.4359,147.4826,143122.0
2022-01-06 09:30:00,158.45,158.64,157.73,157.76,78687.0,148.0057,148.1832,147.3332,147.3612,78687.0
2022-01-06 10:00:00,157.73,158.09,157.61,157.84,1049414.0,147.3332,147.6695,147.2211,147.4359,1049414.0
2022-01-06 10:30:00,157.82,158.44,157.82,157.99,52002.0,147.4173,147.9964,147.4173,147.5761,52002.0
2022-01-06 11:00:00,157.93,158.22,157.68,158.03,35496.0,147.52,147.7909,147.2865,147.6134,35496.0
2022-01-06 11:30:00,158.03,158.21,157.97,158.21,42461.0,147.6134,147.7816,147.5574,147.7816,42461.0
2022-01-06 12:00:00,158.18,158.57,158.09,158.55,33228.0,147.7535,148.1178,147.6695,148.0991,33228.0
2022-01-06 12:30:00,158.54,158.82,158.51,158.6,30409.0,148.0898,148.3513,148.0618,148.1458,30409.0
2022-01-06 13:00:00,158.59,158.65,158.31,158.41,18597.0,148.1365,148.1926,147.875,147.9684,18597.0
2022-01-06 13:30:00,158.41,158.44,158.17,158.33,24455.0,147.9684,147.9964,147.7442,147.8936,24455.0
2022-01-06 14:00:00,158.36,158.41,158.14,158.29,34302.0,147.9217,147.9684,147.7162,147.8563,34302.0
2022-01-06 14:30:00,158.34,158.57,158.26,158.5,21829.0,147.903,148.1178,147.8283,148.0524,21829.0
2022-01-06 15:00:00,158.54,158.57,158.04,158.27,109262.0,148.0898,148.1178,147.6228,147.8376,109262.0
2022-01-06 15:30:00,158.25,158.28,157.83,158.0,119868.0,147.8189,147.8469,147.4266,147.5854,119868.0
2022-01-07 09:30:00,157.95,158.36,157.74,158.14,504764.0,147.5387,147.9217,147.3425,147.7162,504764.0
2022-01-07 10:00:00,158.2,158.47,158.07,158.39,39375.0,147.7722,148.0244,147.6508,147.9497,39375.0
2022-01-07 10:30:00,158.36,158.38,158.0,158.15,79802.0,147.9217,147.9404,147.5854,147.7255,79802.0
2022-01-07 11:00:00,158.12,158.36,157.94,158.36,86052.0,147.6975,147.9217,147.5294,147.9217,86052.0
2022-01-07 11:30:00,158.35,158.88,158.3,158.83,80328.0,147.9123,148.4074,147.8656,148.3607,80328.0
2022-01-07 12:00:00,158.83,158.87,158.64,158.73,38856.0,148.3607,148.3981,148.1832,148.2673,38856.0
2022-01-07 12:30:00,158.72,158.74,158.58,158.64,132875.0,148.2579,148.2766,148.1272,148.1832,132875.0
2022-01-07 13:00:00,158.64,158.76,158.55,158.67,50278.0,148.1832,148.2953,148.0991,148.2112,50278.0
2022-01-07 13:30:00,158.66,158.78,158.6,158.72,35483.0,148.2019,148.314,148.1458,148.2579,35483.0
2022-01-07 14:00:00,158.74,158.86,158.57,158.67,32783.0,148.2766,148.3887,148.1178,148.2112,32783.0
2022-01-07 14:30:00,158.66,158.82,158.58,158.74,37199.0,148.2019,148.3513,148.1272,148.2766,37199.0
2022-01-07 15:00:00,158.74,158.83,158.58,158.64,85145.0,148.2766,148.3607,148.1272,148.1832,85145.0
2022-01-07 15:30:00,158.66,158.77,158.36,158.36,114478.0,148.2019,148.3046,147.9217,147.9217,114478.0
2022-01-10 09:30:00,158.25,158.32,157.02,157.05,110673.0,147.8189,147.8843,146.67,146.698,110673.0
2022-01-10 10:00:00,157.03,157.22,156.42,156.53,85409.0,146.6793,146.8568,146.1095,146.2123,85409.0
2022-01-10 10:30:00,156.55,156.84,156.18,156.5,71149.0,146.231,146.5019,145.8854,146.1843,71149.0
2022-01-10 11:00:00,156.47,156.87,156.29,156.85,58354.0,146.1562,146.5299,145.9881,146.5112,58354.0
2022-01-10 11:30:00,156.82,156.82,156.38,156.71,33822.0,146.4832,146.4832,146.0722,146.3804,33822.0
2022-01-10 12:00:00,156.67,156.71,156.44,156.65,123052.0,146.3431,146.3804,146.1282,146.3244,123052.0
2022-01-10 12:30:00,156.63,156.93,156.5,156.72,104665.0,146.3057,146.5859,146.1843,146.3898,104665.0
2022-01-10 13:00:00,156.74,156.96,156.66,156.78,147500.0,146.4085,146.614,146.3337,146.4458,147500.0
2022-01-10 13:30:00,156.79,157.26,156.71,157.23,70002.0,146.4552,146.8942,146.3804,146.8662,70002.0
2022-01-10 14:00:00,157.23,157.59,157.16,157.45,105031.0,146.8662,147.2024,146.8008,147.0717,105031.0
2022-01-10 14:30:00,157.43,157.53,157.15,157.36,41647.0,147.053,147.1464,146.7914,146.9876,41647.0
2022-01-10 15:00:00,157.42,157.5,157.03,157.17,57008.0,147.0436,147.1184,146.6793,146.8101,57008.0
2022-01-10 15:30:00,157.14,157.86,157.05,157.81,139833.0,146.7821,147.4546,146.698,147.4079,139833.0
2022-01-11 09:30:00,157.96,158.0,156.74,156.85,64540.0,147.548,147.5854,146.4085,146.5112,64540.0
2022-01-11 10:00:00,157.04,157.33,156.91,157.21,76788.0,146.6887,146.9596,146.5672,146.8475,76788.0
2022-01-11 10:30:00,157.23,157.39,156.93,157.2,66556.0,146.8662,147.0156,146.5859,146.8381,66556.0
2022-01-11 11:00:00,157.21,157.75,157.16,157.57,64331.0,146.8475,147.3519,146.8008,147.1837,64331.0
2022-01-11 11:30:00,157.58,157.99,157.55,157.77,46932.0,147.1931,147.5761,147.1651,147.3706,46932.0
2022-01-11 12:00:00,157.77,158.03,157.72,157.86,30492.0,147.3706,147.6134,147.3239,147.4546,30492.0
2022-01-11 12:30:00,157.86,158.24,157.86,158.21,22923.0,147.4546,147.8096,147.4546,147.7816,22923.0
2022-01-11 13:00:00,158.23,158.38,158.1,158.35,16276.0,147.8002,147.9404,147.6788,147.9123,16276.0
2022-01-11 13:30:00,158.38,158.49,158.35,158.46,28442.0,147.9404,148.0431,147.9123,148.0151,28442.0
2022-01-11 14:00:00,158.46,158.53,158.26,158.52,27397.0,148.0151,148.0805,147.8283,148.0711,27397.0
2022-01-11 14:30:00,158.51,158.73,158.5,158.66,28981.0,148.0618,148.2673,148.0524,148.2019,28981.0
2022-01-11 15:00:00,158.71,158.93,158.71,158.89,48099.0,148.2486,148.4541,148.2486,148.4167,48099.0
2022-01-11 15:30:00,158.88,158.97,158.62,158.93,102482.0,148.4074,148.4915,148.1645,148.4541,102482.0
2022-01-12 09:30:00,159.2,159.48,158.84,159.4,167215.0,148.7063,148.9678,148.37,148.8931,167215.0
2022-01-12 10:00:00,159.43,159.47,158.96,158.99,47687.0,148.9211,148.9585,148.4821,148.5101,47687.0
2022-01-12 10:30:00,159.02,159.08,158.56,158.96,36795.0,148.5382,148.5942,148.1085,148.4821,36795.0
2022-01-12 11:00:00,158.97,159.06,158.42,158.79,26615.0,148.4915,148.5755,147.9777,148.3233,26615.0
2022-01-12 11:30:00,158.81,159.03,158.8,158.94,48016.0,148.342,148.5475,148.3327,148.4634,48016.0
2022-01-12 12:00:00,158.94,159.06,158.79,158.96,55931.0,148.4634,148.5755,148.3233,148.4821,55931.0
2022-01-12 12:30:00,158.94,159.11,158.82,159.1,39837.0,148.4634,148.6222,148.3513,148.6129,39837.0
2022-01-12 13:00:00,159.1,159.11,158.91,158.91,11971.0,148.6129,148.6222,148.4354,148.4354,11971.0
2022-01-12 13:30:00,158.92,158.97,158.7,158.7,63502.0,148.4448,148.4915,148.2393,148.2393,63502.0
2022-01-12 14:00:00,158.7,158.95,158.62,158.92,23023.0,148.2393,148.4728,148.1645,148.4448,23023.0
2022-01-12 14:30:00,158.89,158.97,158.77,158.92,29002.0,148.4167,148.4915,148.3046,148.4448,29002.0
2022-01-12 15:00:00,158.97,158.97,158.75,158.87,24711.0,148.4915,148.4915,148.286,148.3981,24711.0
2022-01-12 15:30:00,158.87,159.24,158.81,159.05,102433.0,148.3981,148.7437,148.342,148.5662,102433.0
2022-01-13 09:30:00,159.34,159.6,159.26,159.55,63287.0,148.8371,149.0799,148.7623,149.0332,63287.0
2022-01-13 10:00:00,159.63,159.64,159.34,159.5,43582.0,149.108,149.1173,148.8371,148.9865,43582.0
2022-01-13 10:30:00,159.55,159.74,159.37,159.6,25035.0,149.0332,149.2107,148.8651,149.0799,25035.0
2022-01-13 11:00:00,159.67,159.87,159.61,159.86,20822.0,149.1453,149.3321,149.0893,149.3228,20822.0
2022-01-13 11:30:00,159.91,160.09,159.85,160.04,15489.0,149.3695,149.5376,149.3135,149.4909,15489.0
2022-01-13 12:00:00,159.99,160.0,159.19,159.45,56476.0,149.4442,149.4536,148.697,148.9398,56476.0
2022-01-13 12:30:00,159.39,159.62,159.22,159.37,25180.0,148.8838,149.0986,148.725,148.8651,25180.0
2022-01-13 13:00:00,159.28,159.73,159.24,159.7,44828.0,148.781,149.2014,148.7437,149.1733,44828.0
2022-01-13 13:30:00,159.66,159.67,159.45,159.67,22885.0,149.136,149.1453,148.9398,149.1453,22885.0
2022-01-13 14:00:00,159.66,159.74,159.38,159.45,41858.0,149.136,149.2107,148.8744,148.9398,41858.0
2022-01-13 14:30:00,159.38,159.46,159.24,159.41,55006.0,148.8744,148.9492,148.7437,148.9025,55006.0
2022-01-13 15:00:00,159.39,159.39,158.96,159.03,57773.0,148.8838,148.8838,148.4821,148.5475,57773.0
2022-01-13 15:30:00,159.05,159.11,158.33,158.75,161127.0,148.5662,148.6222,147.8936,148.286,161127.0
2022-01-14 09:30:00,157.65,158.04,157.32,158.03,203083.0,147.2585,147.6228,146.9502,147.6134,203083.0
2022-01-14 10:00:00,157.97,158.23,157.69,157.82,53287.0,147.5574,147.8002,147.2958,147.4173,53287.0
2022-01-14 10:30:00,157.82,157.98,157.58,157.82,47715.0,147.4173,147.5667,147.1931,147.4173,47715.0
2022-01-14 11:00:00,157.86,157.99,157.33,157.46,15492.0,147.4546,147.5761,146.9596,147.081,15492.0
2022-01-14 11:30:00,157.43,157.95,157.39,157.85,36358.0,147.053,147.5387,147.0156,147.4453,36358.0
2022-01-14 12:00:00,157.82,157.9,157.54,157.64,25062.0,147.4173,147.492,147.1557,147.2491,25062.0
2022-01-14 12:30:00,157.65,157.82,157.2,157.22,11639.0,147.2585,147.4173,146.8381,146.8568,11639.0
2022-01-14 13:00:00,157.21,157.3,157.04,157.26,13822.0,146.8475,146.9315,146.6887,146.8942,13822.0
2022-01-14 13:30:00,157.25,157.56,157.19,157.56,12063.0,146.8848,147.1744,146.8288,147.1744,12063.0
2022-01-14 14:00:00,157.58,157.81,157.49,157.54,41302.0,147.1931,147.4079,147.109,147.1557,41302.0
2022-01-14 14:30:00,157.53,158.04,157.53,157.93,69217.0,147.1464,147.6228,147.1464,147.52,69217.0
2022-01-14 15:00:00,157.92,158.32,157.86,158.18,25535.0,147.5107,147.8843,147.4546,147.7535,25535.0
2022-01-14 15:30:00,158.17,158.63,158.17,158.52,64233.0,147.7442,148.1739,147.7442,148.0711,64233.0
2022-01-18 09:30:00,157.57,157.73,156.64,156.83,180115.0,147.1837,147.3332,146.315,146.4925,180115.0
2022-01-18 10:00:00,156.83,156.94,156.27,156.48,65909.0,146.4925,146.5953,145.9694,146.1656,65909.0
2022-01-18 10:30:00,156.62,156.75,156.5,156.64,41643.0,146.2964,146.4178,146.1843,146.315,41643.0
2022-01-18 11:00:00,156.65,156.92,156.52,156.77,39853.0,146.3244,146.5766,146.203,146.4365,39853.0
2022-01-18 11:30:00,156.76,156.89,156.41,156.64,40448.0,146.4271,146.5486,146.1002,146.315,40448.0
2022-01-18 12:00:00,156.65,156.66,156.26,156.33,68101.0,146.3244,146.3337,145.9601,146.0255,68101.0
2022-01-18 12:30:00,156.31,156.49,156.03,156.04,51222.0,146.0068,146.1749,145.7453,145.7546,51222.0
2022-01-18 13:00:00,156.04,156.48,156.01,156.24,42214.0,145.7546,146.1656,145.7266,145.9414,42214.0
2022-01-18 13:30:00,156.24,156.66,156.17,156.62,69356.0,145.9414,146.3337,145.876,146.2964,69356.0
2022-01-18 14:00:00,156.67,156.75,156.57,156.71,73665.0,146.3431,146.4178,146.2497,146.3804,73665.0
2022-01-18 14:30:00,156.72,157.2,156.72,157.09,95403.0,146.3898,146.8381,146.3898,146.7354,95403.0
2022-01-18 15:00:00,157.08,157.13,156.5,156.64,87171.0,146.726,146.7727,146.1843,146.315,87171.0
2022-01-18 15:30:00,156.66,156.74,156.18,156.57,165403.0,146.3337,146.4085,145.8854,146.2497,165403.0
2022-01-19 09:30:00,156.87,157.22,156.65,156.89,113494.0,146.5299,146.8568,146.3244,146.5486,113494.0
2022-01-19 10:00:00,156.87,156.87,155.82,155.82,57586.0,146.5299,146.5299,145.5491,145.5491,57586.0
2022-01-19 10:30:00,155.86,156.46,155.77,156.38,86817.0,145.5865,146.1469,145.5024,146.0722,86817.0
2022-01-19 11:00:00,156.36,156.49,156.15,156.39,60502.0,146.0535,146.1749,145.8573,146.0815,60502.0
2022-01-19 11:30:00,156.5,156.72,156.28,156.68,39221.0,146.1843,146.3898,145.9788,146.3524,39221.0
2022-01-19 12:00:00,156.75,156.9,156.71,156.81,55729.0,146.4178,146.5579,146.3804,146.4738,55729.0
2022-01-19 12:30:00,156.88,156.89,156.48,156.76,20366.0,146.5392,146.5486,146.1656,146.4271,20366.0
2022-01-19 13:00:00,156.71,156.77,156.5,156.5,28668.0,146.3804,146.4365,146.1843,146.1843,28668.0
2022-01-19 13:30:00,156.43,156.57,156.26,156.28,39756.0,146.1189,146.2497,145.9601,145.9788,39756.0
2022-01-19 14:00:00,156.24,156.29,155.85,155.87,65290.0,145.9414,145.9881,145.5771,145.5958,65290.0
2022-01-19 14:30:00,155.84,156.23,155.79,156.16,37061.0,145.5678,145.9321,145.5211,145.8667,37061.0
2022-01-19 15:00:00,156.14,156.37,156.03,156.05,60097.0,145.848,146.0628,145.7453,145.7639,60097.0
2022-01-19 15:30:00,156.02,156.02,155.14,155.23,228474.0,145.7359,145.7359,144.9139,144.998,228474.0
2022-01-20 09:30:00,155.36,156.38,155.3,156.35,54415.0,145.1194,146.0722,145.0634,146.0442,54415.0
2022-01-20 10:00:00,156.31,156.31,155.98,156.25,75925.0,146.0068,146.0068,145.6985,145.9508,75925.0
2022-01-20 10:30:00,156.25,157.0,156.25,156.95,29066.0,145.9508,146.6513,145.9508,146.6046,29066.0
2022-01-20 11:00:00,156.98,157.14,156.74,156.92,37710.0,146.6326,146.7821,146.4085,146.5766,37710.0
2022-01-20 11:30:00,156.91,157.02,156.74,156.85,67659.0,146.5672,146.67,146.4085,146.5112,67659.0
2022-01-20 12:00:00,156.91,156.91,156.59,156.74,34222.0,146.5672,146.5672,146.2683,146.4085,34222.0
2022-01-20 12:30:00,156.74,156.84,156.54,156.59,32999.0,146.4085,146.5019,146.2216,146.2683,32999.0
2022-01-20 13:00:00,156.58,156.58,156.26,156.34,35115.0,146.259,146.259,145.9601,146.0348,35115.0
2022-01-20 13:30:00,156.34,156.45,156.25,156.27,79777.0,146.0348,146.1376,145.9508,145.9694,79777.0
2022-01-20 14:00:00,156.28,156.63,156.01,156.01,60963.0,145.9788,146.3057,145.7266,145.7266,60963.0
2022-01-20 14:30:00,156.01,156.01,155.72,155.8,46459.0,145.7266,145.7266,145.4557,145.5304,46459.0
2022-01-20 15:00:00,155.81,155.91,155.02,155.07,57583.0,145.5398,145.6332,144.8018,144.8485,57583.0
2022-01-20 15:30:00,155.07,155.07,153.68,153.77,148987.0,144.8485,144.8485,143.5502,143.6342,148987.0
2022-01-21 09:30:00,153.62,153.69,153.01,153.37,164268.0,143.4941,143.5595,142.9243,143.2606,164268.0
2022-01-21 10:00:00,153.33,153.49,152.46,153.11,77617.0,143.2232,143.3727,142.4106,143.0177,77617.0
2022-01-21 10:30:00,152.92,154.2,152.92,153.88,115718.0,142.8402,144.0359,142.8402,143.737,115718.0
2022-01-21 11:00:00,154.0,154.29,153.64,154.17,42921.0,143.8491,144.1199,143.5128,144.0079,42921.0
2022-01-21 11:30:00,154.14,154.14,153.21,153.44,70357.0,143.9798,143.9798,143.1111,143.326,70357.0
2022-01-21 12:00:00,153.41,153.43,153.02,153.25,158218.0,143.2979,143.3166,142.9337,143.1485,158218.0
2022-01-21 12:30:00,153.2,153.37,152.75,152.86,83851.0,143.1018,143.2606,142.6815,142.7842,83851.0
2022-01-21 13:00:00,152.97,153.25,152.54,152.69,48082.0,142.887,143.1485,142.4853,142.6254,48082.0
2022-01-21 13:30:00,152.68,153.14,152.6,152.7,81136.0,142.6161,143.0457,142.5413,142.6347,81136.0
2022-01-21 14:00:00,152.71,152.95,152.46,152.48,378686.0,142.6441,142.8683,142.4106,142.4293,378686.0
2022-01-21 14:30:00,152.49,152.7,152.04,152.04,57858.0,142.4386,142.6347,142.0183,142.0183,57858.0
2022-01-21 15:00:00,152.02,152.2,151.53,151.66,105907.0,141.9996,142.1677,141.5419,141.6633,105907.0
2022-01-21 15:30:00,151.69,152.4,151.67,151.82,192681.0,141.6913,142.3545,141.6726,141.8128,192681.0
2022-01-24 09:30:00,150.1,150.53,149.18,149.36,239403.0,140.2061,140.6078,139.3468,139.5149,239403.0
2022-01-24 10:00:00,149.3,149.48,148.12,149.21,305330.0,139.4589,139.627,138.3566,139.3748,305330.0
2022-01-24 10:30:00,149.14,149.91,149.11,149.14,128500.0,139.3094,140.0287,139.2814,139.3094,128500.0
2022-01-24 11:00:00,149.16,149.21,148.53,148.83,77167.0,139.3281,139.3748,138.7396,139.0198,77167.0
2022-01-24 11:30:00,148.9,148.98,147.52,148.35,163147.0,139.0852,139.16,137.7962,138.5715,163147.0
2022-01-24 12:00:00,148.31,148.36,147.11,147.56,78993.0,138.5341,138.5808,137.4132,137.8336,78993.0
2022-01-24 12:30:00,147.5,148.36,147.09,148.1,101325.0,137.7775,138.5808,137.3945,138.338,101325.0
2022-01-24 13:00:00,148.03,148.95,147.85,148.23,142962.0,138.2726,139.1319,138.1044,138.4594,142962.0
2022-01-24 13:30:00,148.19,149.47,148.18,149.47,56897.0,138.422,139.6177,138.4127,139.6177,56897.0
2022-01-24 14:00:00,149.49,150.03,148.53,148.72,223568.0,139.6363,140.1407,138.7396,138.9171,223568.0
2022-01-24 14:30:00,148.85,149.26,148.07,149.25,104232.0,139.0385,139.4215,138.3099,139.4122,104232.0
2022-01-24 15:00:00,149.29,150.28,149.26,150.05,115543.0,139.4495,140.3743,139.4215,140.1594,115543.0
2022-01-24 15:30:00,150.01,152.27,149.86,152.11,316981.0,140.1221,142.2331,139.9819,142.0836,316981.0
2022-01-25 09:30:00,150.28,150.61,148.6,148.68,227097.0,140.3743,140.6825,138.805,138.8797,227097.0
2022-01-25 10:00:00,148.65,149.8,148.11,149.8,161644.0,138.8517,139.9259,138.3473,139.9259,161644.0
2022-01-25 10:30:00,149.82,150.48,149.41,149.7,103148.0,139.9446,140.5611,139.5616,139.8325,103148.0
2022-01-25 11:00:00,149.63,150.44,149.39,150.34,119969.0,139.7671,140.5237,139.5429,140.4303,119969.0
2022-01-25 11:30:00,150.37,150.37,149.44,149.65,148558.0,140.4583,140.4583,139.5896,139.7858,148558.0
2022-01-25 12:00:00,149.61,150.7,149.54,150.5,35462.0,139.7484,140.7666,139.683,140.5798,35462.0
2022-01-25 12:30:00,150.52,150.52,149.78,150.17,47988.0,140.5984,140.5984,139.9072,140.2715,47988.0
2022-01-25 13:00:00,150.18,150.81,149.73,150.78,42884.0,140.2809,140.8693,139.8605,140.8413,42884.0
2022-01-25 13:30:00,150.73,151.64,150.67,151.6,113588.0,140.7946,141.6446,140.7386,141.6073,113588.0
2022-01-25 14:00:00,151.56,152.02,151.25,151.84,163301.0,141.5699,141.9996,141.2803,141.8314,163301.0
2022-01-25 14:30:00,151.91,152.63,151.61,152.63,121577.0,141.8968,142.5694,141.6166,142.5694,121577.0
2022-01-25 15:00:00,152.62,152.62,151.5,151.52,329445.0,142.56,142.56,141.5138,141.5325,329445.0
2022-01-25 15:30:00,151.49,151.92,151.13,151.49,585252.0,141.5045,141.9062,141.1682,141.5045,585252.0
2022-01-26 09:30:00,152.44,153.49,151.87,153.36,110858.0,142.3919,143.3727,141.8595,143.2512,110858.0
2022-01-26 10:00:00,153.4,153.59,152.11,152.24,122630.0,143.2886,143.4661,142.0836,142.2051,122630.0
2022-01-26 10:30:00,152.19,152.22,151.73,152.14,58652.0,142.1584,142.1864,141.7287,142.1117,58652.0
2022-01-26 11:00:00,152.08,152.81,151.98,152.69,189940.0,142.0556,142.7375,141.9622,142.6254,189940.0
2022-01-26 11:30:00,152.73,152.82,152.26,152.64,48301.0,142.6628,142.7468,142.2238,142.5787,48301.0
2022-01-26 12:00:00,152.64,152.8,152.53,152.67,49752.0,142.5787,142.7282,142.476,142.6067,49752.0
2022-01-26 12:30:00,152.66,152.67,152.48,152.65,49571.0,142.5974,142.6067,142.4293,142.588,49571.0
2022-01-26 13:00:00,152.66,152.67,152.13,152.33,63310.0,142.5974,142.6067,142.1023,142.2891,63310.0
2022-01-26 13:30:00,152.34,152.56,152.2,152.39,132530.0,142.2985,142.504,142.1677,142.3452,132530.0
2022-01-26 14:00:00,152.39,153.27,151.78,152.55,187509.0,142.3452,143.1672,141.7754,142.4946,187509.0
2022-01-26 14:30:00,152.47,152.65,150.78,151.37,330953.0,142.4199,142.588,140.8413,141.3924,330953.0
2022-01-26 15:00:00,151.32,151.32,149.19,150.15,250611.0,141.3457,141.3457,139.3561,140.2528,250611.0
2022-01-26 15:30:00,150.11,150.94,149.68,150.54,225737.0,140.2155,140.9908,139.8138,140.6171,225737.0
2022-01-27 09:30:00,151.67,153.05,151.59,152.8,74861.0,141.6726,142.9617,141.5979,142.7282,74861.0
2022-01-27 10:00:00,152.81,153.19,152.12,152.12,305302.0,142.7375,143.0925,142.093,142.093,305302.0
2022-01-27 10:30:00,151.99,152.66,151.66,152.64,124192.0,141.9715,142.5974,141.6633,142.5787,124192.0
2022-01-27 11:00:00,152.69,152.9,151.92,151.99,68783.0,142.6254,142.8216,141.9062,141.9715,68783.0
2022-01-27 11:30:00,152.09,152.62,152.09,152.53,25692.0,142.065,142.56,142.065,142.476,25692.0
2022-01-27 12:00:00,152.47,152.51,151.26,151.35,44491.0,142.4199,142.4573,141.2897,141.3737,44491.0
2022-01-27 12:30:00,151.34,151.44,150.42,150.73,118458.0,141.3644,141.4578,140.505,140.7946,118458.0
2022-01-27 13:00:00,150.67,150.79,149.67,149.71,94342.0,140.7386,140.8506,139.8045,139.8418,94342.0
2022-01-27 13:30:00,149.78,150.23,149.63,150.12,117777.0,139.9072,140.3276,139.7671,140.2248,117777.0
2022-01-27 14:00:00,150.07,150.81,149.78,149.87,82037.0,140.1781,140.8693,139.9072,139.9913,82037.0
2022-01-27 14:30:00,149.85,150.56,149.61,149.97,85352.0,139.9726,140.6358,139.7484,140.0847,85352.0
2022-01-27 15:00:00,150.02,150.54,149.48,150.31,118210.0,140.1314,140.6171,139.627,140.4023,118210.0
2022-01-27 15:30:00,150.41,150.92,150.06,150.2,106274.0,140.4957,140.9721,140.1688,140.2995,106274.0
2022-01-28 09:30:00,149.98,150.01,148.8,148.89,118420.0,140.094,140.1221,138.9918,139.0759,118420.0
2022-01-28 10:00:00,148.94,149.8,148.77,149.29,71174.0,139.1226,139.9259,138.9638,139.4495,71174.0
2022-01-28 10:30:00,149.44,149.74,148.69,149.72,123644.0,139.5896,139.8699,138.8891,139.8512,123644.0
2022-01-28 11:00:00,149.75,150.28,149.41,150.18,49925.0,139.8792,140.3743,139.5616,140.2809,49925.0
2022-01-28 11:30:00,150.18,150.78,150.03,150.78,53742.0,140.2809,140.8413,140.1407,140.8413,53742.0
2022-01-28 12:00:00,150.77,150.97,150.42,150.55,54470.0,140.832,141.0188,140.505,140.6265,54470.0
2022-01-28 12:30:00,150.47,150.54,150.03,150.16,45135.0,140.5517,140.6171,140.1407,140.2622,45135.0
2022-01-28 13:00:00,150.25,150.79,150.2,150.5,54365.0,140.3462,140.8506,140.2995,140.5798,54365.0
2022-01-28 13:30:00,150.63,151.07,150.61,150.87,64998.0,140.7012,141.1122,140.6825,140.9254,64998.0
2022-01-28 14:00:00,150.83,151.09,149.74,149.74,56565.0,140.888,141.1309,139.8699,139.8699,56565.0
2022-01-28 14:30:00,149.66,150.92,149.53,150.92,73987.0,139.7951,140.9721,139.6737,140.9721,73987.0
2022-01-28 15:00:00,150.93,151.31,150.69,151.22,108515.0,140.9814,141.3364,140.7572,141.2523,108515.0
2022-01-28 15:30:00,151.06,152.55,150.87,152.54,123050.0,141.1029,142.4946,140.9254,142.4853,123050.0
2022-01-31 09:30:00,151.76,152.01,151.42,151.98,203969.0,141.7567,141.9902,141.4391,141.9622,203969.0
2022-01-31 10:00:00,151.99,152.77,151.96,152.44,255737.0,141.9715,142.7001,141.9435,142.3919,255737.0
2022-01-31 10:30:00,152.44,152.68,152.18,152.52,41231.0,142.3919,142.6161,142.149,142.4666,41231.0
2022-01-31 11:00:00,152.61,152.64,152.28,152.32,54788.0,142.5507,142.5787,142.2424,142.2798,54788.0
2022-01-31 11:30:00,152.37,153.07,152.23,153.05,35764.0,142.3265,142.9804,142.1957,142.9617,35764.0
2022-01-31 12:00:00,153.07,153.27,152.94,153.17,43113.0,142.9804,143.1672,142.8589,143.0738,43113.0
2022-01-31 12:30:00,153.21,153.49,153.07,153.46,85908.0,143.1111,143.3727,142.9804,143.3447,85908.0
2022-01-31 13:00:00,153.42,153.62,153.28,153.47,28957.0,143.3073,143.4941,143.1765,143.354,28957.0
2022-01-31 13:30:00,153.47,153.56,153.36,153.47,30713.0,143.354,143.4381,143.2512,143.354,30713.0
2022-01-31 14:00:00,153.5,153.71,153.49,153.68,20136.0,143.382,143.5782,143.3727,143.5502,20136.0
2022-01-31 14:30:00,153.71,153.73,153.52,153.59,26173.0,143.5782,143.5969,143.4007,143.4661,26173.0
2022-01-31 15:00:00,153.59,153.67,152.96,153.41,32960.0,143.4661,143.5408,142.8776,143.2979,32960.0
2022-01-31 15:30:00,153.39,154.15,153.29,154.01,135543.0,143.2793,143.9892,143.1859,143.8584,135543.0
2022-02-01 09:30:00,154.06,154.52,153.83,154.26,190023.0,143.9051,144.3348,143.6903,144.0919,190023.0
2022-02-01 10:00:00,154.3,154.3,153.53,153.88,67314.0,144.1293,144.1293,143.41,143.737,67314.0
2022-02-01 10:30:00,153.92,154.4,153.86,154.35,32083.0,143.7743,144.2227,143.7183,144.176,32083.0
2022-02-01 11:00:00,154.39,154.46,154.04,154.04,43100.0,144.2134,144.2787,143.8864,143.8864,43100.0
2022-02-01 11:30:00,154.06,154.26,153.76,154.17,107395.0,143.9051,144.0919,143.6249,144.0079,107395.0
2022-02-01 12:00:00,154.18,154.23,153.99,154.09,352250.0,144.0172,144.0639,143.8397,143.9331,352250.0
2022-02-01 12:30:00,154.1,154.2,153.81,154.19,176812.0,143.9425,144.0359,143.6716,144.0265,176812.0
2022-02-01 13:00:00,154.19,154.26,153.94,154.26,63933.0,144.0265,144.0919,143.793,144.0919,63933.0
2022-02-01 13:30:00,154.23,154.5,154.15,154.46,47737.0,144.0639,144.3161,143.9892,144.2787,47737.0
2022-02-01 14:00:00,154.46,154.56,154.34,154.51,52251.0,144.2787,144.3721,144.1666,144.3254,52251.0
2022-02-01 14:30:00,154.54,154.59,154.41,154.55,71340.0,144.3535,144.4002,144.232,144.3628,71340.0
2022-02-01 15:00:00,154.54,155.11,154.52,155.06,90928.0,144.3535,144.8859,144.3348,144.8392,90928.0
2022-02-01 15:30:00,155.06,155.35,154.9,155.08,126673.0,144.8392,145.1101,144.6897,144.8579,126673.0
2022-02-02 09:30:00,154.73,155.25,154.66,154.67,143052.0,144.5309,145.0167,144.4656,144.4749,143052.0
2022-02-02 10:00:00,154.78,155.05,154.65,154.76,109013.0,144.5776,144.8298,144.4562,144.559,109013.0
2022-02-02 10:30:00,154.77,155.32,154.6,155.17,94743.0,144.5683,145.0821,144.4095,144.9419,94743.0
2022-02-02 11:00:00,155.17,155.23,154.91,155.19,65405.0,144.9419,144.998,144.6991,144.9606,65405.0
2022-02-02 11:30:00,155.18,155.41,155.03,155.3,29144.0,144.9513,145.1661,144.8112,145.0634,29144.0
2022-02-02 12:00:00,155.24,155.65,155.22,155.48,17779.0,145.0073,145.3903,144.9886,145.2315,17779.0
2022-02-02 12:30:00,155.43,155.79,155.41,155.78,33106.0,145.1848,145.5211,145.1661,145.5117,33106.0
2022-02-02 13:00:00,155.76,155.89,155.5,155.53,46467.0,145.493,145.6145,145.2502,145.2782,46467.0
2022-02-02 13:30:00,155.65,155.95,155.65,155.92,32206.0,145.3903,145.6705,145.3903,145.6425,32206.0
2022-02-02 14:00:00,155.92,156.06,155.83,155.95,50379.0,145.6425,145.7733,145.5584,145.6705,50379.0
2022-02-02 14:30:00,155.98,156.23,155.96,156.06,28588.0,145.6985,145.9321,145.6799,145.7733,28588.0
2022-02-02 15:00:00,156.07,156.36,156.0,156.21,44831.0,145.7826,146.0535,145.7172,145.9134,44831.0
2022-02-02 15:30:00,156.25,156.41,156.12,156.12,216399.0,145.9508,146.1002,145.8293,145.8293,216399.0
2022-02-03 09:30:00,155.66,155.9,155.01,155.12,1128753.0,145.3996,145.6238,144.7925,144.8952,1128753.0
2022-02-03 10:00:00,155.16,155.62,155.13,155.52,253280.0,144.9326,145.3623,144.9046,145.2689,253280.0
2022-02-03 10:30:00,155.47,155.9,155.46,155.77,158146.0,145.2222,145.6238,145.2128,145.5024,158146.0
2022-02-03 11:00:00,155.75,155.95,155.62,155.73,174509.0,145.4837,145.6705,145.3623,145.465,174509.0
2022-02-03 11:30:00,155.79,155.83,155.36,155.36,33776.0,145.5211,145.5584,145.1194,145.1194,33776.0
2022-02-03 12:00:00,155.39,155.46,155.12,155.3,35436.0,145.1474,145.2128,144.8952,145.0634,35436.0
2022-02-03 12:30:00,155.3,155.47,155.1,155.22,31454.0,145.0634,145.2222,144.8766,144.9886,31454.0
2022-02-03 13:00:00,155.27,155.36,155.03,155.25,24237.0,145.0353,145.1194,144.8112,145.0167,24237.0
2022-02-03 13:30:00,155.31,155.47,155.29,155.4,55711.0,145.0727,145.2222,145.054,145.1568,55711.0
2022-02-03 14:00:00,155.4,155.55,155.18,155.25,30730.0,145.1568,145.2969,144.9513,145.0167,30730.0
2022-02-03 14:30:00,155.24,155.24,154.75,154.91,788104.0,145.0073,145.0073,144.5496,144.6991,788104.0
2022-02-03 15:00:00,154.93,155.18,154.68,155.05,530197.0,144.7178,144.9513,144.4842,144.8298,530197.0
2022-02-03 15:30:00,155.0,155.03,154.47,154.64,714177.0,144.7831,144.8112,144.2881,144.4469,714177.0
2022-02-04 09:30:00,153.99,154.74,153.76,154.2,115723.0,143.8397,144.5403,143.6249,144.0359,115723.0
2022-02-04 10:00:00,154.18,154.39,153.52,153.52,112923.0,144.0172,144.2134,143.4007,143.4007,112923.0
2022-02-04 10:30:00,153.59,153.75,152.94,153.16,43820.0,143.4661,143.6155,142.8589,143.0644,43820.0
2022-02-04 11:00:00,153.06,153.66,152.98,153.51,39739.0,142.971,143.5315,142.8963,143.3914,39739.0
2022-02-04 11:30:00,153.51,154.04,153.48,153.93,29925.0,143.3914,143.8864,143.3633,143.7837,29925.0
2022-02-04 12:00:00,153.82,154.12,153.74,154.05,22018.0,143.6809,143.9611,143.6062,143.8958,22018.0
2022-02-04 12:30:00,154.08,154.18,153.95,154.18,8898.0,143.9238,144.0172,143.8024,144.0172,8898.0
2022-02-04 13:00:00,154.19,154.64,154.19,154.49,39465.0,144.0265,144.4469,144.0265,144.3068,39465.0
2022-02-04 13:30:00,154.43,154.81,154.43,154.64,42101.0,144.2507,144.6057,144.2507,144.4469,42101.0
2022-02-04 14:00:00,154.73,154.73,154.37,154.56,32847.0,144.5309,144.5309,144.1947,144.3721,32847.0
2022-02-04 14:30:00,154.53,154.88,154.53,154.79,33839.0,144.3441,144.6711,144.3441,144.587,33839.0
2022-02-04 15:00:00,154.84,155.37,154.84,155.2,37076.0,144.6337,145.1288,144.6337,144.97,37076.0
2022-02-04 15:30:00,155.23,155.35,154.2,154.23,118459.0,144.998,145.1101,144.0359,144.0639,118459.0
2022-02-07 09:30:00,154.46,154.52,153.91,154.21,162222.0,144.2787,144.3348,143.765,144.0452,162222.0
2022-02-07 10:00:00,154.25,154.5,154.02,154.45,42223.0,144.0826,144.3161,143.8677,144.2694,42223.0
2022-02-07 10:30:00,154.45,154.85,154.41,154.6,29475.0,144.2694,144.643,144.232,144.4095,29475.0
2022-02-07 11:00:00,154.61,154.82,154.39,154.71,83458.0,144.4189,144.615,144.2134,144.5123,83458.0
2022-02-07 11:30:00,154.72,154.72,154.26,154.57,75850.0,144.5216,144.5216,144.0919,144.3815,75850.0
2022-02-07 12:00:00,154.56,154.57,154.21,154.25,42106.0,144.3721,144.3815,144.0452,144.0826,42106.0
2022-02-07 12:30:00,154.24,154.55,154.15,154.44,32195.0,144.0732,144.3628,143.9892,144.2601,32195.0
2022-02-07 13:00:00,154.44,154.8,154.4,154.77,19928.0,144.2601,144.5963,144.2227,144.5683,19928.0
2022-02-07 13:30:00,154.83,155.0,154.79,154.97,22706.0,144.6243,144.7831,144.587,144.7551,22706.0
2022-02-07 14:00:00,154.96,155.12,154.85,155.12,37754.0,144.7458,144.8952,144.643,144.8952,37754.0
2022-02-07 14:30:00,155.15,155.26,155.1,155.21,20991.0,144.9233,145.026,144.8766,144.9793,20991.0
2022-02-07 15:00:00,155.19,155.42,154.96,154.98,43591.0,144.9606,145.1755,144.7458,144.7645,43591.0
2022-02-07 15:30:00,154.99,155.08,154.12,154.44,141128.0,144.7738,144.8579,143.9611,144.2601,141128.0
2022-02-08 09:30:00,154.78,154.79,154.37,154.51,67229.0,144.5776,144.587,144.1947,144.3254,67229.0
2022-02-08 10:00:00,154.45,154.7,154.16,154.54,35426.0,144.2694,144.5029,143.9985,144.3535,35426.0
2022-02-08 10:30:00,154.59,154.89,154.52,154.81,34893.0,144.4002,144.6804,144.3348,144.6057,34893.0
2022-02-08 11:00:00,154.79,155.08,154.76,154.95,28493.0,144.587,144.8579,144.559,144.7364,28493.0
2022-02-08 11:30:00,154.96,155.41,154.96,155.37,46104.0,144.7458,145.1661,144.7458,145.1288,46104.0
2022-02-08 12:00:00,155.39,155.46,155.21,155.32,24298.0,145.1474,145.2128,144.9793,145.0821,24298.0
2022-02-08 12:30:00,155.31,155.53,155.31,155.44,27658.0,145.0727,145.2782,145.0727,145.1941,27658.0
2022-02-08 13:00:00,155.44,155.52,155.24,155.29,39440.0,145.1941,145.2689,145.0073,145.054,39440.0
2022-02-08 13:30:00,155.26,155.52,155.26,155.52,40661.0,145.026,145.2689,145.026,145.2689,40661.0
2022-02-08 14:00:00,155.52,155.55,155.03,155.07,28669.0,145.2689,145.2969,144.8112,144.8485,28669.0
2022-02-08 14:30:00,155.08,155.19,154.73,154.88,94171.0,144.8579,144.9606,144.5309,144.6711,94171.0
2022-02-08 15:00:00,154.87,155.51,154.82,155.36,37190.0,144.6617,145.2595,144.615,145.1194,37190.0
2022-02-08 15:30:00,155.38,155.76,155.32,155.45,110819.0,145.1381,145.493,145.0821,145.2035,110819.0
2022-02-09 09:30:00,156.63,157.05,156.47,156.95,76255.0,146.3057,146.698,146.1562,146.6046,76255.0
2022-02-09 10:00:00,156.84,157.17,156.82,156.96,78025.0,146.5019,146.8101,146.4832,146.614,78025.0
2022-02-09 10:30:00,157.01,157.25,156.99,157.25,34379.0,146.6607,146.8848,146.642,146.8848,34379.0
2022-02-09 11:00:00,157.26,157.3,156.86,156.96,43662.0,146.8942,146.9315,146.5205,146.614,43662.0
2022-02-09 11:30:00,156.96,157.04,156.83,156.91,19710.0,146.614,146.6887,146.4925,146.5672,19710.0
2022-02-09 12:00:00,156.91,156.99,156.76,156.92,20561.0,146.5672,146.642,146.4271,146.5766,20561.0
2022-02-09 12:30:00,156.93,157.04,156.82,157.03,21239.0,146.5859,146.6887,146.4832,146.6793,21239.0
2022-02-09 13:00:00,157.02,157.13,156.89,157.02,15439.0,146.67,146.7727,146.5486,146.67,15439.0
2022-02-09 13:30:00,157.04,157.22,157.03,157.17,51843.0,146.6887,146.8568,146.6793,146.8101,51843.0
2022-02-09 14:00:00,157.18,157.36,157.15,157.33,43636.0,146.8194,146.9876,146.7914,146.9596,43636.0
2022-02-09 14:30:00,157.32,157.41,157.09,157.09,56941.0,146.9502,147.0343,146.7354,146.7354,56941.0
2022-02-09 15:00:00,157.09,157.17,156.91,157.17,34496.0,146.7354,146.8101,146.5672,146.8101,34496.0
2022-02-09 15:30:00,157.17,157.35,156.96,157.2,71837.0,146.8101,146.9782,146.614,146.8381,71837.0
2022-02-10 09:30:00,155.91,157.08,155.84,156.94,146080.0,145.6332,146.726,145.5678,146.5953,146080.0
2022-02-10 10:00:00,156.96,157.44,156.96,157.24,39037.0,146.614,147.0623,146.614,146.8755,39037.0
2022-02-10 10:30:00,157.2,157.64,156.95,157.07,87288.0,146.8381,147.2491,146.6046,146.7167,87288.0
2022-02-10 11:00:00,156.93,157.24,156.81,156.93,40431.0,146.5859,146.8755,146.4738,146.5859,40431.0
2022-02-10 11:30:00,156.89,157.25,156.75,157.16,46223.0,146.5486,146.8848,146.4178,146.8008,46223.0
2022-02-10 12:00:00,157.17,157.21,157.06,157.15,25256.0,146.8101,146.8475,146.7074,146.7914,25256.0
2022-02-10 12:30:00,157.17,157.23,156.27,156.4,179661.0,146.8101,146.8662,145.9694,146.0909,179661.0
2022-02-10 13:00:00,156.36,156.54,155.85,155.89,35742.0,146.0535,146.2216,145.5771,145.6145,35742.0
2022-02-10 13:30:00,155.86,155.9,155.34,155.8,32576.0,145.5865,145.6238,145.1007,145.5304,32576.0
2022-02-10 14:00:00,155.85,155.87,155.06,155.46,36285.0,145.5771,145.5958,144.8392,145.2128,36285.0
2022-02-10 14:30:00,155.56,155.68,155.14,155.23,26146.0,145.3062,145.4183,144.9139,144.998,26146.0
2022-02-10 15:00:00,155.27,155.64,155.09,155.25,138426.0,145.0353,145.381,144.8672,145.0167,138426.0
2022-02-10 15:30:00,155.24,155.28,154.46,155.07,114717.0,145.0073,145.0447,144.2787,144.8485,114717.0
2022-02-11 09:30:00,155.22,156.0,155.04,155.52,169493.0,144.9886,145.7172,144.8205,145.2689,169493.0
2022-02-11 10:00:00,155.57,156.07,155.48,155.98,54868.0,145.3156,145.7826,145.2315,145.6985,54868.0
2022-02-11 10:30:00,156.0,156.12,155.68,155.78,50564.0,145.7172,145.8293,145.4183,145.5117,50564.0
2022-02-11 11:00:00,155.76,156.05,155.46,155.52,30426.0,145.493,145.7639,145.2128,145.2689,30426.0
2022-02-11 11:30:00,155.51,155.61,155.07,155.41,82095.0,145.2595,145.3529,144.8485,145.1661,82095.0
2022-02-11 12:00:00,155.41,155.61,155.26,155.42,31237.0,145.1661,145.3529,145.026,145.1755,31237.0
2022-02-11 12:30:00,155.41,155.49,155.02,155.12,19760.0,145.1661,145.2408,144.8018,144.8952,19760.0
2022-02-11 13:00:00,155.16,155.43,154.81,154.81,53574.0,144.9326,145.1848,144.6057,144.6057,53574.0
2022-02-11 13:30:00,154.76,154.76,153.38,153.7,84056.0,144.559,144.559,143.2699,143.5688,84056.0
2022-02-11 14:00:00,153.59,154.35,153.28,153.6,80700.0,143.4661,144.176,143.1765,143.4754,80700.0
2022-02-11 14:30:00,153.56,154.17,153.08,153.58,42481.0,143.4381,144.0079,142.9897,143.4567,42481.0
2022-02-11 15:00:00,153.57,154.07,153.27,153.66,93659.0,143.4474,143.9144,143.1672,143.5315,93659.0
2022-02-11 15:30:00,153.56,154.07,153.01,153.48,178345.0,143.4381,143.9144,142.9243,143.3633,178345.0
2022-02-14 09:30:00,153.52,153.72,152.77,152.98,76008.0,143.4007,143.5875,142.7001,142.8963,76008.0
2022-02-14 10:00:00,152.81,152.94,152.06,152.49,41502.0,142.7375,142.8589,142.0369,142.4386,41502.0
2022-02-14 10:30:00,152.39,152.46,151.73,151.89,33517.0,142.3452,142.4106,141.7287,141.8781,33517.0
2022-02-14 11:00:00,151.75,152.21,151.6,152.16,52303.0,141.7474,142.177,141.6073,142.1303,52303.0
2022-02-14 11:30:00,152.15,152.6,152.05,152.48,40016.0,142.121,142.5413,142.0276,142.4293,40016.0
2022-02-14 12:00:00,152.44,152.69,152.26,152.69,24744.0,142.3919,142.6254,142.2238,142.6254,24744.0
2022-02-14 12:30:00,152.72,152.93,152.57,152.83,18476.0,142.6534,142.8496,142.5133,142.7562,18476.0
2022-02-14 13:00:00,152.91,153.02,152.56,152.64,43738.0,142.8309,142.9337,142.504,142.5787,43738.0
2022-02-14 13:30:00,152.6,152.6,151.63,151.72,31080.0,142.5413,142.5413,141.6353,141.7193,31080.0
2022-02-14 14:00:00,151.63,152.39,151.5,151.93,55123.0,141.6353,142.3452,141.5138,141.9155,55123.0
2022-02-14 14:30:00,151.88,152.29,151.73,152.09,30810.0,141.8688,142.2518,141.7287,142.065,30810.0
2022-02-14 15:00:00,152.1,152.53,151.8,152.25,69740.0,142.0743,142.476,141.7941,142.2144,69740.0
2022-02-14 15:30:00,152.16,152.85,152.16,152.48,90983.0,142.1303,142.7749,142.1303,142.4293,90983.0
2022-02-15 09:30:00,153.55,154.39,153.43,153.6,135858.0,143.4287,144.2134,143.3166,143.4754,135858.0
2022-02-15 10:00:00,153.62,154.21,153.45,154.21,32594.0,143.4941,144.0452,143.3353,144.0452,32594.0
2022-02-15 10:30:00,154.21,154.4,154.11,154.4,27671.0,144.0452,144.2227,143.9518,144.2227,27671.0
2022-02-15 11:00:00,154.4,154.46,154.0,154.0,32912.0,144.2227,144.2787,143.8491,143.8491,32912.0
2022-02-15 11:30:00,154.09,154.3,154.0,154.21,23627.0,143.9331,144.1293,143.8491,144.0452,23627.0
2022-02-15 12:00:00,154.24,154.33,153.87,154.04,29119.0,144.0732,144.1573,143.7276,143.8864,29119.0
2022-02-15 12:30:00,154.04,154.12,153.76,153.85,19188.0,143.8864,143.9611,143.6249,143.7089,19188.0
2022-02-15 13:00:00,153.86,154.26,153.85,154.25,22683.0,143.7183,144.0919,143.7089,144.0826,22683.0
2022-02-15 13:30:00,154.25,154.31,154.21,154.24,25248.0,144.0826,144.1386,144.0452,144.0732,25248.0
2022-02-15 14:00:00,154.25,154.25,153.94,154.16,41075.0,144.0826,144.0826,143.793,143.9985,41075.0
2022-02-15 14:30:00,154.11,154.15,153.88,153.98,31709.0,143.9518,143.9892,143.737,143.8304,31709.0
2022-02-15 15:00:00,153.98,154.12,153.97,154.02,51428.0,143.8304,143.9611,143.821,143.8677,51428.0
2022-02-15 15:30:00,154.02,154.22,153.47,154.11,197849.0,143.8677,144.0546,143.354,143.9518,197849.0
2022-02-16 09:30:00,153.61,154.47,153.61,153.75,49420.0,143.4848,144.2881,143.4848,143.6155,49420.0
2022-02-16 10:00:00,153.82,153.93,153.67,153.87,17922.0,143.6809,143.7837,143.5408,143.7276,17922.0
2022-02-16 10:30:00,153.86,153.98,153.56,153.57,14463.0,143.7183,143.8304,143.4381,143.4474,14463.0
2022-02-16 11:00:00,153.64,153.92,153.62,153.92,18091.0,143.5128,143.7743,143.4941,143.7743,18091.0
2022-02-16 11:30:00,153.9,153.91,153.66,153.75,49444.0,143.7557,143.765,143.5315,143.6155,49444.0
2022-02-16 12:00:00,153.76,153.86,153.74,153.75,19741.0,143.6249,143.7183,143.6062,143.6155,19741.0
2022-02-16 12:30:00,153.72,153.72,153.31,153.63,32380.0,143.5875,143.5875,143.2045,143.5034,32380.0
2022-02-16 13:00:00,153.62,153.69,153.57,153.6,19763.0,143.4941,143.5595,143.4474,143.4754,19763.0
2022-02-16 13:30:00,153.62,153.67,153.47,153.61,49200.0,143.4941,143.5408,143.354,143.4848,49200.0
2022-02-16 14:00:00,153.63,154.51,153.34,154.5,80601.0,143.5034,144.3254,143.2326,144.3161,80601.0
2022-02-16 14:30:00,154.54,154.76,154.22,154.52,24029.0,144.3535,144.559,144.0546,144.3348,24029.0
2022-02-16 15:00:00,154.57,154.78,154.48,154.59,54079.0,144.3815,144.5776,144.2974,144.4002,54079.0
2022-02-16 15:30:00,154.63,154.94,154.35,154.45,96823.0,144.4375,144.7271,144.176,144.2694,96823.0
2022-02-17 09:30:00,153.46,153.6,152.5,152.51,58831.0,143.3447,143.4754,142.4479,142.4573,58831.0
2022-02-17 10:00:00,152.5,152.94,152.47,152.56,22915.0,142.4479,142.8589,142.4199,142.504,22915.0
2022-02-17 10:30:00,152.53,152.93,152.53,152.93,36891.0,142.476,142.8496,142.476,142.8496,36891.0
2022-02-17 11:00:00,152.9,153.15,152.86,152.98,29440.0,142.8216,143.0551,142.7842,142.8963,29440.0
2022-02-17 11:30:00,153.0,153.3,152.95,153.15,41560.0,142.915,143.1952,142.8683,143.0551,41560.0
2022-02-17 12:00:00,153.06,153.43,153.06,153.39,12296.0,142.971,143.3166,142.971,143.2793,12296.0
2022-02-17 12:30:00,153.37,153.42,153.1,153.23,12878.0,143.2606,143.3073,143.0084,143.1298,12878.0
2022-02-17 13:00:00,153.25,153.3,153.12,153.17,6160.0,143.1485,143.1952,143.0271,143.0738,6160.0
2022-02-17 13:30:00,153.18,153.27,153.06,153.13,7977.0,143.0831,143.1672,142.971,143.0364,7977.0
2022-02-17 14:00:00,153.14,153.14,152.68,152.7,16631.0,143.0457,143.0457,142.6161,142.6347,16631.0
2022-02-17 14:30:00,152.71,152.71,152.49,152.5,25651.0,142.6441,142.6441,142.4386,142.4479,25651.0
2022-02-17 15:00:00,152.51,152.58,152.04,152.31,28322.0,142.4573,142.5227,142.0183,142.2705,28322.0
2022-02-17 15:30:00,152.44,152.68,152.09,152.29,79175.0,142.3919,142.6161,142.065,142.2518,79175.0
2022-02-18 09:30:00,152.19,152.82,151.97,152.81,172740.0,142.1584,142.7468,141.9529,142.7375,172740.0
2022-02-18 10:00:00,152.79,153.0,152.59,152.59,76629.0,142.7188,142.915,142.532,142.532,76629.0
2022-02-18 10:30:00,152.58,152.58,152.14,152.16,102830.0,142.5227,142.5227,142.1117,142.1303,102830.0
2022-02-18 11:00:00,152.1,152.2,151.69,152.04,105165.0,142.0743,142.1677,141.6913,142.0183,105165.0
2022-02-18 11:30:00,151.99,152.06,151.22,151.29,38963.0,141.9715,142.0369,141.2523,141.3177,38963.0
2022-02-18 12:00:00,151.3,151.73,151.2,151.59,28519.0,141.327,141.7287,141.2336,141.5979,28519.0
2022-02-18 12:30:00,151.53,151.69,151.15,151.15,27872.0,141.5419,141.6913,141.1869,141.1869,27872.0
2022-02-18 13:00:00,151.17,151.52,151.1,151.32,16666.0,141.2056,141.5325,141.1402,141.3457,16666.0
2022-02-18 13:30:00,151.25,151.76,151.24,151.74,23642.0,141.2803,141.7567,141.271,141.738,23642.0
2022-02-18 14:00:00,151.74,152.29,151.61,152.29,27008.0,141.738,142.2518,141.6166,142.2518,27008.0
2022-02-18 14:30:00,152.34,152.48,151.8,152.38,53930.0,142.2985,142.4293,141.7941,142.3358,53930.0
2022-02-18 15:00:00,152.45,152.54,151.72,151.73,42585.0,142.4012,142.4853,141.7193,141.7287,42585.0
2022-02-18 15:30:00,151.65,152.08,151.25,151.71,110913.0,141.654,142.0556,141.2803,141.71,110913.0
2022-02-22 09:30:00,151.64,152.02,150.84,151.9,143801.0,141.6446,141.9996,140.8974,141.8875,143801.0
2022-02-22 10:00:00,151.91,152.02,151.4,151.98,51129.0,141.8968,141.9996,141.4204,141.9622,51129.0
2022-02-22 10:30:00,152.04,152.04,151.1,151.11,44182.0,142.0183,142.0183,141.1402,141.1496,44182.0
2022-02-22 11:00:00,151.2,151.59,151.04,151.31,69880.0,141.2336,141.5979,141.0842,141.3364,69880.0
2022-02-22 11:30:00,151.31,151.64,151.15,151.34,36607.0,141.3364,141.6446,141.1869,141.3644,36607.0
2022-02-22 12:00:00,151.39,151.54,151.02,151.06,18017.0,141.4111,141.5512,141.0655,141.1029,18017.0
2022-02-22 12:30:00,150.99,151.06,150.57,150.6,34086.0,141.0375,141.1029,140.6451,140.6732,34086.0
2022-02-22 13:00:00,150.65,150.74,150.22,150.41,53353.0,140.7199,140.8039,140.3182,140.4957,53353.0
2022-02-22 13:30:00,150.37,150.46,149.68,149.84,19856.0,140.4583,140.5424,139.8138,139.9633,19856.0
2022-02-22 14:00:00,149.84,150.25,149.46,150.03,47505.0,139.9633,140.3462,139.6083,140.1407,47505.0
2022-02-22 14:30:00,149.99,151.11,149.91,150.92,113366.0,140.1034,141.1496,140.0287,140.9721,113366.0
2022-02-22 15:00:00,150.94,151.37,150.83,151.07,140791.0,140.9908,141.3924,140.888,141.1122,140791.0
2022-02-22 15:30:00,150.97,151.12,150.08,150.52,363098.0,141.0188,141.1589,140.1874,140.5984,363098.0
2022-02-23 09:30:00,151.32,151.43,150.87,150.91,128056.0,141.3457,141.4485,140.9254,140.9627,128056.0
2022-02-23 10:00:00,150.9,150.9,149.93,149.97,36082.0,140.9534,140.9534,140.0473,140.0847,36082.0
2022-02-23 10:30:00,149.84,150.27,149.82,150.07,49439.0,139.9633,140.3649,139.9446,140.1781,49439.0
2022-02-23 11:00:00,149.96,150.13,149.7,149.89,66011.0,140.0754,140.2342,139.8325,140.01,66011.0
2022-02-23 11:30:00,149.86,150.36,149.76,150.33,40453.0,139.9819,140.449,139.8885,140.421,40453.0
2022-02-23 12:00:00,150.34,150.72,150.12,150.72,14424.0,140.4303,140.7853,140.2248,140.7853,14424.0
2022-02-23 12:30:00,150.78,150.79,150.12,150.21,31289.0,140.8413,140.8506,140.2248,140.3089,31289.0
2022-02-23 13:00:00,150.18,150.18,149.55,149.55,50966.0,140.2809,140.2809,139.6924,139.6924,50966.0
2022-02-23 13:30:00,149.6,150.06,149.31,149.71,46817.0,139.7391,140.1688,139.4682,139.8418,46817.0
2022-02-23 14:00:00,149.71,149.82,149.17,149.18,45262.0,139.8418,139.9446,139.3374,139.3468,45262.0
2022-02-23 14:30:00,149.26,149.29,148.8,149.0,78958.0,139.4215,139.4495,138.9918,139.1786,78958.0
2022-02-23 15:00:00,148.97,149.11,148.63,149.08,76763.0,139.1506,139.2814,138.833,139.2534,76763.0
2022-02-23 15:30:00,149.06,149.1,148.42,148.63,210147.0,139.2347,139.272,138.6369,138.833,210147.0
2022-02-24 09:30:00,145.84,146.2,145.03,146.2,255147.0,136.2269,136.5632,135.4703,136.5632,255147.0
2022-02-24 10:00:00,146.15,146.39,145.38,145.76,556037.0,136.5165,136.7407,135.7972,136.1522,556037.0
2022-02-24 10:30:00,145.71,146.13,145.53,145.9,115684.0,136.1055,136.4978,135.9374,136.283,115684.0
2022-02-24 11:00:00,145.77,146.47,145.72,145.92,70689.0,136.1615,136.8154,136.1148,136.3017,70689.0
2022-02-24 11:30:00,145.89,146.18,145.48,146.14,76236.0,136.2736,136.5445,135.8907,136.5072,76236.0
2022-02-24 12:00:00,146.15,146.2,145.31,145.59,52726.0,136.5165,136.5632,135.7319,135.9934,52726.0
2022-02-24 12:30:00,145.61,145.82,145.25,145.46,73362.0,136.0121,136.2082,135.6758,135.872,73362.0
2022-02-24 13:00:00,145.44,145.81,145.18,145.32,54417.0,135.8533,136.1989,135.6104,135.7412,54417.0
2022-02-24 13:30:00,145.35,146.5,145.31,145.89,107058.0,135.7692,136.8434,135.7319,136.2736,107058.0
2022-02-24 14:00:00,145.9,146.51,145.59,146.5,228728.0,136.283,136.8528,135.9934,136.8434,228728.0
2022-02-24 14:30:00,146.44,147.33,146.42,147.28,109732.0,136.7874,137.6187,136.7687,137.572,109732.0
2022-02-24 15:00:00,147.3,147.73,147.19,147.22,253531.0,137.5907,137.9923,137.4879,137.516,253531.0
2022-02-24 15:30:00,147.23,148.83,147.2,148.62,362672.0,137.5253,139.0198,137.4973,138.8237,362672.0
2022-02-25 09:30:00,149.26,150.53,149.25,149.68,112023.0,139.4215,140.6078,139.4122,139.8138,112023.0
2022-02-25 10:00:00,149.54,150.72,149.51,150.72,39992.0,139.683,140.7853,139.655,140.7853,39992.0
2022-02-25 10:30:00,150.7,151.28,150.38,151.06,64546.0,140.7666,141.3083,140.4677,141.1029,64546.0
2022-02-25 11:00:00,151.08,151.88,150.91,151.72,34777.0,141.1215,141.8688,140.9627,141.7193,34777.0
2022-02-25 11:30:00,151.71,152.28,151.58,152.23,43071.0,141.71,142.2424,141.5886,142.1957,43071.0
2022-02-25 12:00:00,152.2,152.4,152.01,152.4,18930.0,142.1677,142.3545,141.9902,142.3545,18930.0
2022-02-25 12:30:00,152.4,152.63,152.3,152.41,100089.0,142.3545,142.5694,142.2611,142.3639,100089.0
2022-02-25 13:00:00,152.42,152.66,152.09,152.6,54680.0,142.3732,142.5974,142.065,142.5413,54680.0
2022-02-25 13:30:00,152.61,152.97,152.43,152.62,36895.0,142.5507,142.887,142.3825,142.56,36895.0
2022-02-25 14:00:00,152.6,152.78,152.36,152.7,35711.0,142.5413,142.7095,142.3172,142.6347,35711.0
2022-02-25 14:30:00,152.73,152.8,152.03,152.33,44951.0,142.6628,142.7282,142.0089,142.2891,44951.0
2022-02-25 15:00:00,152.24,152.64,152.07,152.41,118180.0,142.2051,142.5787,142.0463,142.3639,118180.0
2022-02-25 15:30:00,152.41,152.77,152.16,152.68,275649.0,142.3639,142.7001,142.1303,142.6161,275649.0
2022-02-28 09:30:00,150.56,151.24,150.39,151.01,141801.0,140.6358,141.271,140.477,141.0561,141801.0
2022-02-28 10:00:00,151.02,151.07,150.56,150.71,47534.0,141.0655,141.1122,140.6358,140.7759,47534.0
2022-02-28 10:30:00,150.82,151.57,150.8,151.5,71970.0,140.8787,141.5792,140.86,141.5138,71970.0
2022-02-28 11:00:00,151.5,152.19,151.5,152.15,42831.0,141.5138,142.1584,141.5138,142.121,42831.0
2022-02-28 11:30:00,152.15,152.28,151.61,152.03,41611.0,142.121,142.2424,141.6166,142.0089,41611.0
2022-02-28 12:00:00,152.02,152.12,151.14,151.25,70851.0,141.9996,142.093,141.1776,141.2803,70851.0
2022-02-28 12:30:00,151.22,151.29,150.65,150.81,29567.0,141.2523,141.3177,140.7199,140.8693,29567.0
2022-02-28 13:00:00,150.85,151.39,150.74,150.94,49714.0,140.9067,141.4111,140.8039,140.9908,49714.0
2022-02-28 13:30:00,150.85,151.31,150.76,151.16,33748.0,140.9067,141.3364,140.8226,141.1963,33748.0
2022-02-28 14:00:00,151.11,151.11,150.0,150.23,58159.0,141.1496,141.1496,140.1127,140.3276,58159.0
2022-02-28 14:30:00,150.11,150.84,150.1,150.73,20677.0,140.2155,140.8974,140.2061,140.7946,20677.0
2022-02-28 15:00:00,150.75,151.12,150.37,150.95,40527.0,140.8133,141.1589,140.4583,141.0001,40527.0
2022-02-28 15:30:00,150.9,151.93,150.38,151.84,180010.0,140.9534,141.9155,140.4677,141.8314,180010.0
2022-03-01 09:30:00,151.46,152.02,150.86,150.92,113921.0,141.4765,141.9996,140.916,140.9721,113921.0
2022-03-01 10:00:00,151.03,151.36,150.31,150.49,93831.0,141.0748,141.3831,140.4023,140.5704,93831.0
2022-03-01 10:30:00,150.48,150.57,149.81,150.01,53249.0,140.5611,140.6451,139.9352,140.1221,53249.0
2022-03-01 11:00:00,150.02,150.44,149.97,150.15,41864.0,140.1314,140.5237,140.0847,140.2528,41864.0
2022-03-01 11:30:00,150.17,150.17,148.93,149.14,55628.0,140.2715,140.2715,139.1132,139.3094,55628.0
2022-03-01 12:00:00,149.13,149.35,148.73,149.26,77371.0,139.3001,139.5056,138.9264,139.4215,77371.0
2022-03-01 12:30:00,149.25,149.66,149.2,149.64,60551.0,139.4122,139.7951,139.3655,139.7764,60551.0
2022-03-01 13:00:00,149.61,149.81,148.76,148.76,47279.0,139.7484,139.9352,138.9545,138.9545,47279.0
2022-03-01 13:30:00,148.76,149.13,148.66,149.05,41879.0,138.9545,139.3001,138.861,139.2253,41879.0
2022-03-01 14:00:00,148.95,149.62,148.65,149.55,68441.0,139.1319,139.7578,138.8517,139.6924,68441.0
2022-03-01 14:30:00,149.59,149.92,149.34,149.45,33650.0,139.7297,140.038,139.4962,139.599,33650.0
2022-03-01 15:00:00,149.4,150.21,149.4,149.45,70817.0,139.5523,140.3089,139.5523,139.599,70817.0
2022-03-01 15:30:00,149.4,149.6,148.68,149.53,214524.0,139.5523,139.7391,138.8797,139.6737,214524.0
2022-03-02 09:30:00,150.37,151.28,150.36,151.05,159409.0,140.4583,141.3083,140.449,141.0935,159409.0
2022-03-02 10:00:00,151.07,151.67,150.65,151.43,49652.0,141.1122,141.6726,140.7199,141.4485,49652.0
2022-03-02 10:30:00,151.48,151.83,151.04,151.7,88079.0,141.4952,141.8221,141.0842,141.7007,88079.0
2022-03-02 11:00:00,151.71,152.44,151.49,152.22,82694.0,141.71,142.3919,141.5045,142.1864,82694.0
2022-03-02 11:30:00,152.29,152.7,152.16,152.35,72908.0,142.2518,142.6347,142.1303,142.3078,72908.0
2022-03-02 12:00:00,152.43,152.62,152.19,152.57,68386.0,142.3825,142.56,142.1584,142.5133,68386.0
2022-03-02 12:30:00,152.57,152.78,152.45,152.68,72426.0,142.5133,142.7095,142.4012,142.6161,72426.0
2022-03-02 13:00:00,152.71,152.95,152.69,152.76,38029.0,142.6441,142.8683,142.6254,142.6908,38029.0
2022-03-02 13:30:00,152.79,153.03,152.78,152.85,50852.0,142.7188,142.943,142.7095,142.7749,50852.0
2022-03-02 14:00:00,152.86,153.06,152.54,152.68,78563.0,142.7842,142.971,142.4853,142.6161,78563.0
2022-03-02 14:30:00,152.69,152.89,152.32,152.43,68274.0,142.6254,142.8122,142.2798,142.3825,68274.0
2022-03-02 15:00:00,152.41,152.69,152.29,152.67,76427.0,142.3639,142.6254,142.2518,142.6067,76427.0
2022-03-02 15:30:00,152.66,152.94,152.27,152.38,229383.0,142.5974,142.8589,142.2331,142.3358,229383.0
2022-03-03 09:30:00,152.79,153.57,152.79,153.15,437578.0,142.7188,143.4474,142.7188,143.0551,437578.0
2022-03-03 10:00:00,153.15,153.27,152.79,152.96,44102.0,143.0551,143.1672,142.7188,142.8776,44102.0
2022-03-03 10:30:00,152.9,153.01,151.97,151.99,31130.0,142.8216,142.9243,141.9529,141.9715,31130.0
2022-03-03 11:00:00,151.99,152.19,151.55,152.14,68060.0,141.9715,142.1584,141.5606,142.1117,68060.0
2022-03-03 11:30:00,152.11,152.47,151.93,152.37,73732.0,142.0836,142.4199,141.9155,142.3265,73732.0
2022-03-03 12:00:00,152.29,152.7,152.23,152.24,26357.0,142.2518,142.6347,142.1957,142.2051,26357.0
2022-03-03 12:30:00,152.37,153.29,152.35,153.0,68849.0,142.3265,143.1859,142.3078,142.915,68849.0
2022-03-03 13:00:00,152.91,153.27,152.91,153.27,23208.0,142.8309,143.1672,142.8309,143.1672,23208.0
2022-03-03 13:30:00,153.29,153.29,152.94,153.15,30469.0,143.1859,143.1859,142.8589,143.0551,30469.0
2022-03-03 14:00:00,153.12,153.5,153.03,153.31,95457.0,143.0271,143.382,142.943,143.2045,95457.0
2022-03-03 14:30:00,153.31,153.32,152.53,152.62,159353.0,143.2045,143.2139,142.476,142.56,159353.0
2022-03-03 15:00:00,152.62,152.83,152.15,152.81,240081.0,142.56,142.7562,142.121,142.7375,240081.0
2022-03-03 15:30:00,152.78,152.79,152.06,152.57,512661.0,142.7095,142.7188,142.0369,142.5133,512661.0
2022-03-04 09:30:00,150.85,151.08,150.4,151.07,191416.0,140.9067,141.1215,140.4864,141.1122,191416.0
2022-03-04 10:00:00,151.12,151.24,150.29,150.65,29748.0,141.1589,141.271,140.3836,140.7199,29748.0
2022-03-04 10:30:00,150.72,150.87,150.41,150.46,19821.0,140.7853,140.9254,140.4957,140.5424,19821.0
2022-03-04 11:00:00,150.46,150.82,150.4,150.68,79449.0,140.5424,140.8787,140.4864,140.7479,79449.0
2022-03-04 11:30:00,150.66,150.95,150.4,150.73,97414.0,140.7292,141.0001,140.4864,140.7946,97414.0
2022-03-04 12:00:00,150.71,151.44,150.59,151.4,94619.0,140.7759,141.4578,140.6638,141.4204,94619.0
2022-03-04 12:30:00,151.35,151.76,151.27,151.71,35816.0,141.3737,141.7567,141.299,141.71,35816.0
2022-03-04 13:00:00,151.75,152.05,151.66,151.68,65075.0,141.7474,142.0276,141.6633,141.682,65075.0
2022-03-04 13:30:00,151.7,151.89,151.3,151.3,66781.0,141.7007,141.8781,141.327,141.327,66781.0
2022-03-04 14:00:00,151.31,151.84,151.14,151.61,207890.0,141.3364,141.8314,141.1776,141.6166,207890.0
2022-03-04 14:30:00,151.69,151.78,151.05,151.06,57894.0,141.6913,141.7754,141.0935,141.1029,57894.0
2022-03-04 15:00:00,151.07,151.75,151.07,151.57,58307.0,141.1122,141.7474,141.1122,141.5792,58307.0
2022-03-04 15:30:00,151.57,152.15,151.25,152.09,581963.0,141.5792,142.121,141.2803,142.065,581963.0
2022-03-07 09:30:00,151.51,151.66,150.58,150.85,76325.0,141.5232,141.6633,140.6545,140.9067,76325.0
2022-03-07 10:00:00,150.76,151.34,150.75,150.85,44589.0,140.8226,141.3644,140.8133,140.9067,44589.0
2022-03-07 10:30:00,150.85,151.09,150.53,150.72,212753.0,140.9067,141.1309,140.6078,140.7853,212753.0
2022-03-07 11:00:00,150.66,150.89,150.49,150.62,83450.0,140.7292,140.9441,140.5704,140.6919,83450.0
2022-03-07 11:30:00,150.63,150.64,149.65,149.71,110672.0,140.7012,140.7105,139.7858,139.8418,110672.0
2022-03-07 12:00:00,149.7,149.72,148.98,149.3,84287.0,139.8325,139.8512,139.16,139.4589,84287.0
2022-03-07 12:30:00,149.27,149.68,149.09,149.39,107034.0,139.4308,139.8138,139.2627,139.5429,107034.0
2022-03-07 13:00:00,149.44,149.83,149.15,149.56,281561.0,139.5896,139.9539,139.3187,139.7017,281561.0
2022-03-07 13:30:00,149.62,149.86,149.32,149.44,67186.0,139.7578,139.9819,139.4775,139.5896,67186.0
2022-03-07 14:00:00,149.48,149.78,149.28,149.5,80810.0,139.627,139.9072,139.4402,139.6457,80810.0
2022-03-07 14:30:00,149.46,149.59,149.19,149.36,138670.0,139.6083,139.7297,139.3561,139.5149,138670.0
2022-03-07 15:00:00,149.38,149.42,148.94,149.26,138965.0,139.5336,139.571,139.1226,139.4215,138965.0
2022-03-07 15:30:00,149.2,149.3,148.69,148.75,204920.0,139.3655,139.4589,138.8891,138.9451,204920.0
2022-03-08 09:30:00,149.2,149.48,148.37,148.54,121273.0,139.3655,139.627,138.5902,138.749,121273.0
2022-03-08 10:00:00,148.57,148.81,147.79,148.07,64629.0,138.777,139.0012,138.0484,138.3099,64629.0
2022-03-08 10:30:00,148.24,148.85,147.98,148.85,49289.0,138.4687,139.0385,138.2259,139.0385,49289.0
2022-03-08 11:00:00,148.85,148.85,148.1,148.18,64813.0,139.0385,139.0385,138.338,138.4127,64813.0
2022-03-08 11:30:00,148.16,148.74,147.81,148.64,74627.0,138.394,138.9358,138.0671,138.8424,74627.0
2022-03-08 12:00:00,148.63,150.12,148.57,149.94,144343.0,138.833,140.2248,138.777,140.0567,144343.0
2022-03-08 12:30:00,149.96,150.23,149.72,150.11,101449.0,140.0754,140.3276,139.8512,140.2155,101449.0
2022-03-08 13:00:00,150.15,150.76,149.75,149.75,77620.0,140.2528,140.8226,139.8792,139.8792,77620.0
2022-03-08 13:30:00,149.75,149.75,148.46,148.59,96480.0,139.8792,139.8792,138.6742,138.7957,96480.0
2022-03-08 14:00:00,148.58,148.89,148.04,148.89,108009.0,138.7863,139.0759,138.2819,139.0759,108009.0
2022-03-08 14:30:00,148.84,149.51,148.64,149.17,41599.0,139.0292,139.655,138.8424,139.3374,41599.0
2022-03-08 15:00:00,149.14,149.67,148.28,148.29,71850.0,139.3094,139.8045,138.5061,138.5154,71850.0
2022-03-08 15:30:00,148.32,148.33,147.4,147.44,210712.0,138.5435,138.5528,137.6841,137.7215,210712.0
2022-03-09 09:30:00,149.75,150.13,149.31,149.45,81627.0,139.8792,140.2342,139.4682,139.599,81627.0
2022-03-09 10:00:00,149.5,150.2,149.42,149.87,98726.0,139.6457,140.2995,139.571,139.9913,98726.0
2022-03-09 10:30:00,149.81,150.11,149.61,150.11,35998.0,139.9352,140.2155,139.7484,140.2155,35998.0
2022-03-09 11:00:00,150.12,150.12,149.65,149.9,35963.0,140.2248,140.2248,139.7858,140.0193,35963.0
2022-03-09 11:30:00,149.88,150.51,149.88,150.5,21176.0,140.0006,140.5891,140.0006,140.5798,21176.0
2022-03-09 12:00:00,150.45,150.65,150.29,150.52,43926.0,140.5331,140.7199,140.3836,140.5984,43926.0
2022-03-09 12:30:00,150.57,150.64,150.26,150.52,25919.0,140.6451,140.7105,140.3556,140.5984,25919.0
2022-03-09 13:00:00,150.53,150.53,150.27,150.34,29060.0,140.6078,140.6078,140.3649,140.4303,29060.0
2022-03-09 13:30:00,150.41,150.41,149.73,149.77,73924.0,140.4957,140.4957,139.8605,139.8979,73924.0
2022-03-09 14:00:00,149.81,150.1,149.7,149.95,79342.0,139.9352,140.2061,139.8325,140.066,79342.0
2022-03-09 14:30:00,149.96,150.13,149.83,149.95,24086.0,140.0754,140.2342,139.9539,140.066,24086.0
2022-03-09 15:00:00,149.86,150.44,149.86,150.32,98229.0,139.9819,140.5237,139.9819,140.4116,98229.0
2022-03-09 15:30:00,150.36,150.51,149.55,149.77,194797.0,140.449,140.5891,139.6924,139.8979,194797.0
2022-03-10 09:30:00,148.29,149.37,148.18,149.18,161515.0,138.5154,139.5242,138.4127,139.3468,161515.0
2022-03-10 10:00:00,149.22,149.36,149.02,149.03,40194.0,139.3841,139.5149,139.1973,139.2067,40194.0
2022-03-10 10:30:00,148.92,149.01,148.43,148.5,29307.0,139.1039,139.188,138.6462,138.7116,29307.0
2022-03-10 11:00:00,148.5,148.55,148.12,148.22,23515.0,138.7116,138.7583,138.3566,138.45,23515.0
2022-03-10 11:30:00,148.24,148.48,147.99,148.48,17453.0,138.4687,138.6929,138.2352,138.6929,17453.0
2022-03-10 12:00:00,148.45,148.83,148.44,148.8,60433.0,138.6649,139.0198,138.6555,138.9918,60433.0
2022-03-10 12:30:00,148.85,148.85,148.31,148.45,12556.0,139.0385,139.0385,138.5341,138.6649,12556.0
2022-03-10 13:00:00,148.43,148.71,148.31,148.63,60453.0,138.6462,138.9078,138.5341,138.833,60453.0
2022-03-10 13:30:00,148.59,148.98,148.56,148.89,705854.0,138.7957,139.16,138.7676,139.0759,705854.0
2022-03-10 14:00:00,148.87,149.26,148.86,149.21,24295.0,139.0572,139.4215,139.0479,139.3748,24295.0
2022-03-10 14:30:00,149.33,149.55,149.13,149.4,23918.0,139.4869,139.6924,139.3001,139.5523,23918.0
2022-03-10 15:00:00,149.43,149.43,149.03,149.24,32261.0,139.5803,139.5803,139.2067,139.4028,32261.0
2022-03-10 15:30:00,149.31,149.79,149.09,149.58,126920.0,139.4682,139.9166,139.2627,139.7204,126920.0
2022-03-11 09:30:00,150.2,150.85,150.18,150.54,284672.0,140.2995,140.9067,140.2809,140.6171,284672.0
2022-03-11 10:00:00,150.5,150.52,149.75,150.03,173599.0,140.5798,140.5984,139.8792,140.1407,173599.0
2022-03-11 10:30:00,150.05,150.4,149.81,150.4,32764.0,140.1594,140.4864,139.9352,140.4864,32764.0
2022-03-11 11:00:00,150.37,150.39,149.96,150.12,36593.0,140.4583,140.477,140.0754,140.2248,36593.0
2022-03-11 11:30:00,150.11,150.13,149.7,149.77,36824.0,140.2155,140.2342,139.8325,139.8979,36824.0
2022-03-11 12:00:00,149.73,149.83,149.47,149.53,22314.0,139.8605,139.9539,139.6177,139.6737,22314.0
2022-03-11 12:30:00,149.51,149.71,149.42,149.65,11866.0,139.655,139.8418,139.571,139.7858,11866.0
2022-03-11 13:00:00,149.63,149.92,149.58,149.85,23666.0,139.7671,140.038,139.7204,139.9726,23666.0
2022-03-11 13:30:00,149.89,149.95,149.49,149.5,31344.0,140.01,140.066,139.6363,139.6457,31344.0
2022-03-11 14:00:00,149.45,149.73,149.37,149.73,47858.0,139.599,139.8605,139.5242,139.8605,47858.0
2022-03-11 14:30:00,149.69,149.73,149.1,149.24,24935.0,139.8232,139.8605,139.272,139.4028,24935.0
2022-03-11 15:00:00,149.24,149.24,148.97,148.98,29888.0,139.4028,139.4028,139.1506,139.16,29888.0
2022-03-11 15:30:00,148.89,148.92,148.28,148.42,126391.0,139.0759,139.1039,138.5061,138.6369,126391.0
2022-03-14 09:30:00,149.13,149.53,148.34,149.1,65608.0,139.3001,139.6737,138.5621,139.272,65608.0
2022-03-14 10:00:00,148.95,149.61,148.87,149.52,45936.0,139.1319,139.7484,139.0572,139.6644,45936.0
2022-03-14 10:30:00,149.48,150.02,149.48,150.01,26829.0,139.627,140.1314,139.627,140.1221,26829.0
2022-03-14 11:00:00,150.15,150.15,149.71,149.74,27720.0,140.2528,140.2528,139.8418,139.8699,27720.0
2022-03-14 11:30:00,149.72,149.78,149.05,149.15,24353.0,139.8512,139.9072,139.2253,139.3187,24353.0
2022-03-14 12:00:00,149.13,149.13,148.77,149.11,56109.0,139.3001,139.3001,138.9638,139.2814,56109.0
2022-03-14 12:30:00,149.13,149.27,148.67,148.71,21719.0,139.3001,139.4308,138.8704,138.9078,21719.0
2022-03-14 13:00:00,148.65,148.72,148.51,148.53,26892.0,138.8517,138.9171,138.7209,138.7396,26892.0
2022-03-14 13:30:00,148.56,148.56,147.92,147.99,57600.0,138.7676,138.7676,138.1698,138.2352,57600.0
2022-03-14 14:00:00,148.0,148.13,147.75,147.75,22343.0,138.2446,138.366,138.011,138.011,22343.0
2022-03-14 14:30:00,147.77,148.12,147.75,148.11,42483.0,138.0297,138.3566,138.011,138.3473,42483.0
2022-03-14 15:00:00,148.04,148.44,147.97,148.22,37352.0,138.2819,138.6555,138.2165,138.45,37352.0
2022-03-14 15:30:00,148.22,148.41,147.88,148.32,109553.0,138.45,138.6275,138.1325,138.5435,109553.0
2022-03-15 09:30:00,148.89,149.61,148.69,149.17,51882.0,139.0759,139.7484,138.8891,139.3374,51882.0
2022-03-15 10:00:00,149.13,149.46,148.64,149.42,22902.0,139.3001,139.6083,138.8424,139.571,22902.0
2022-03-15 10:30:00,149.46,149.61,149.18,149.24,38893.0,139.6083,139.7484,139.3468,139.4028,38893.0
2022-03-15 11:00:00,149.24,149.43,149.13,149.42,39258.0,139.4028,139.5803,139.3001,139.571,39258.0
2022-03-15 11:30:00,149.46,149.88,149.26,149.42,39750.0,139.6083,140.0006,139.4215,139.571,39750.0
2022-03-15 12:00:00,149.39,149.9,149.16,149.9,77889.0,139.5429,140.0193,139.3281,140.0193,77889.0
2022-03-15 12:30:00,149.86,149.97,149.42,149.67,22239.0,139.9819,140.0847,139.571,139.8045,22239.0
2022-03-15 13:00:00,149.87,149.9,149.29,149.29,31431.0,139.9913,140.0193,139.4495,139.4495,31431.0
2022-03-15 13:30:00,149.27,149.6,149.18,149.57,185046.0,139.4308,139.7391,139.3468,139.7111,185046.0
2022-03-15 14:00:00,149.61,149.7,149.1,149.3,35065.0,139.7484,139.8325,139.272,139.4589,35065.0
2022-03-15 14:30:00,149.28,150.16,149.15,150.15,58393.0,139.4402,140.2622,139.3187,140.2528,58393.0
2022-03-15 15:00:00,150.11,150.41,150.03,150.36,51002.0,140.2155,140.4957,140.1407,140.449,51002.0
2022-03-15 15:30:00,150.38,150.56,150.12,150.34,143875.0,140.4677,140.6358,140.2248,140.4303,143875.0
2022-03-16 09:30:00,151.42,152.21,151.39,151.87,567818.0,141.4391,142.177,141.4111,141.8595,567818.0
2022-03-16 10:00:00,151.89,152.45,151.4,152.06,85861.0,141.8781,142.4012,141.4204,142.0369,85861.0
2022-03-16 10:30:00,152.02,152.13,151.52,151.9,71094.0,141.9996,142.1023,141.5325,141.8875,71094.0
2022-03-16 11:00:00,151.87,151.93,151.52,151.75,74457.0,141.8595,141.9155,141.5325,141.7474,74457.0
2022-03-16 11:30:00,151.85,151.91,151.61,151.91,20096.0,141.8408,141.8968,141.6166,141.8968,20096.0
2022-03-16 12:00:00,151.85,152.05,151.78,151.96,38980.0,141.8408,142.0276,141.7754,141.9435,38980.0
2022-03-16 12:30:00,151.92,152.05,151.5,151.69,113599.0,141.9062,142.0276,141.5138,141.6913,113599.0
2022-03-16 13:00:00,151.7,151.76,151.24,151.42,56805.0,141.7007,141.7567,141.271,141.4391,56805.0
2022-03-16 13:30:00,151.46,151.5,151.24,151.34,18118.0,141.4765,141.5138,141.271,141.3644,18118.0
2022-03-16 14:00:00,151.33,151.43,150.1,150.1,113429.0,141.3551,141.4485,140.2061,140.2061,113429.0
2022-03-16 14:30:00,150.06,151.24,149.66,150.8,128416.0,140.1688,141.271,139.7951,140.86,128416.0
2022-03-16 15:00:00,150.82,151.77,150.69,151.66,155774.0,140.8787,141.7661,140.7572,141.6633,155774.0
2022-03-16 15:30:00,151.69,152.36,151.35,152.36,99337.0,141.6913,142.3172,141.3737,142.3172,99337.0
2022-03-17 09:30:00,151.89,152.46,151.86,152.39,110722.0,141.8781,142.4106,141.8501,142.3452,110722.0
2022-03-17 10:00:00,152.38,152.79,152.34,152.77,42690.0,142.3358,142.7188,142.2985,142.7001,42690.0
2022-03-17 10:30:00,152.69,152.72,152.17,152.36,40376.0,142.6254,142.6534,142.1397,142.3172,40376.0
2022-03-17 11:00:00,152.38,152.61,152.34,152.56,18522.0,142.3358,142.5507,142.2985,142.504,18522.0
2022-03-17 11:30:00,152.51,153.0,152.48,152.92,71150.0,142.4573,142.915,142.4293,142.8402,71150.0
2022-03-17 12:00:00,152.92,153.41,152.86,153.38,16007.0,142.8402,143.2979,142.7842,143.2699,16007.0
2022-03-17 12:30:00,153.41,153.46,153.26,153.44,48826.0,143.2979,143.3447,143.1578,143.326,48826.0
2022-03-17 13:00:00,153.37,153.6,153.26,153.59,22089.0,143.2606,143.4754,143.1578,143.4661,22089.0
2022-03-17 13:30:00,153.59,153.91,153.55,153.8,22727.0,143.4661,143.765,143.4287,143.6622,22727.0
2022-03-17 14:00:00,153.81,153.82,153.49,153.49,14871.0,143.6716,143.6809,143.3727,143.3727,14871.0
2022-03-17 14:30:00,153.53,153.81,153.52,153.76,43189.0,143.41,143.6716,143.4007,143.6249,43189.0
2022-03-17 15:00:00,153.73,153.8,153.4,153.62,64254.0,143.5969,143.6622,143.2886,143.4941,64254.0
2022-03-17 15:30:00,153.63,154.17,153.58,154.17,167244.0,143.5034,144.0079,143.4567,144.0079,167244.0
2022-03-18 09:30:00,153.68,153.8,153.32,153.53,72115.0,143.5502,143.6622,143.2139,143.41,72115.0
2022-03-18 10:00:00,153.53,153.84,153.34,153.51,47862.0,143.41,143.6996,143.2326,143.3914,47862.0
2022-03-18 10:30:00,153.59,153.62,153.28,153.47,49681.0,143.4661,143.4941,143.1765,143.354,49681.0
2022-03-18 11:00:00,153.46,153.63,153.24,153.31,21176.0,143.3447,143.5034,143.1392,143.2045,21176.0
2022-03-18 11:30:00,153.35,153.62,153.05,153.3,131826.0,143.2419,143.4941,142.9617,143.1952,131826.0
2022-03-18 12:00:00,153.25,153.69,153.24,153.69,19772.0,143.1485,143.5595,143.1392,143.5595,19772.0
2022-03-18 12:30:00,153.68,153.86,153.65,153.81,54847.0,143.5502,143.7183,143.5221,143.6716,54847.0
2022-03-18 13:00:00,153.8,154.13,153.73,154.13,11432.0,143.6622,143.9705,143.5969,143.9705,11432.0
2022-03-18 13:30:00,154.15,154.17,154.0,154.16,60681.0,143.9892,144.0079,143.8491,143.9985,60681.0
2022-03-18 14:00:00,154.06,154.1,153.9,154.05,28194.0,143.9051,143.9425,143.7557,143.8958,28194.0
2022-03-18 14:30:00,154.06,154.2,153.94,154.1,26526.0,143.9051,144.0359,143.793,143.9425,26526.0
2022-03-18 15:00:00,154.11,154.6,154.07,154.56,38863.0,143.9518,144.4095,143.9144,144.3721,38863.0
2022-03-18 15:30:00,154.56,154.79,154.45,154.64,129767.0,144.3721,144.587,144.2694,144.4469,129767.0
2022-03-21 09:30:00,154.86,155.66,154.86,155.05,104223.0,144.6524,145.3996,144.6524,144.8298,104223.0
2022-03-21 10:00:00,155.03,155.18,154.81,155.02,14845.0,144.8112,144.9513,144.6057,144.8018,14845.0
2022-03-21 10:30:00,155.13,155.35,154.97,155.28,21703.0,144.9046,145.1101,144.7551,145.0447,21703.0
2022-03-21 11:00:00,155.35,155.37,155.07,155.07,47477.0,145.1101,145.1288,144.8485,144.8485,47477.0
2022-03-21 11:30:00,155.05,155.12,154.76,154.92,36511.0,144.8298,144.8952,144.559,144.7084,36511.0
2022-03-21 12:00:00,154.95,155.3,154.86,155.23,38465.0,144.7364,145.0634,144.6524,144.998,38465.0
2022-03-21 12:30:00,155.24,155.24,154.49,154.53,61853.0,145.0073,145.0073,144.3068,144.3441,61853.0
2022-03-21 13:00:00,154.47,154.49,154.08,154.28,33221.0,144.2881,144.3068,143.9238,144.1106,33221.0
2022-03-21 13:30:00,154.21,154.6,154.2,154.53,25438.0,144.0452,144.4095,144.0359,144.3441,25438.0
2022-03-21 14:00:00,154.56,154.65,154.23,154.57,54614.0,144.3721,144.4562,144.0639,144.3815,54614.0
2022-03-21 14:30:00,154.64,154.79,154.23,154.24,28829.0,144.4469,144.587,144.0639,144.0732,28829.0
2022-03-21 15:00:00,154.21,154.7,154.18,154.7,22092.0,144.0452,144.5029,144.0172,144.5029,22092.0
2022-03-21 15:30:00,154.71,154.94,154.34,154.94,212353.0,144.5123,144.7271,144.1666,144.7271,212353.0
2022-03-22 09:30:00,155.6,156.12,155.52,155.97,64274.0,145.3436,145.8293,145.2689,145.6892,64274.0
2022-03-22 10:00:00,156.02,156.07,155.63,155.8,524341.0,145.7359,145.7826,145.3716,145.5304,524341.0
2022-03-22 10:30:00,155.77,155.92,155.67,155.74,27786.0,145.5024,145.6425,145.409,145.4744,27786.0
2022-03-22 11:00:00,155.81,155.81,155.53,155.61,26516.0,145.5398,145.5398,145.2782,145.3529,26516.0
2022-03-22 11:30:00,155.55,155.63,155.38,155.61,59838.0,145.2969,145.3716,145.1381,145.3529,59838.0
2022-03-22 12:00:00,155.64,155.73,155.5,155.54,39342.0,145.381,145.465,145.2502,145.2875,39342.0
2022-03-22 12:30:00,155.49,155.8,155.43,155.79,31779.0,145.2408,145.5304,145.1848,145.5211,31779.0
2022-03-22 13:00:00,155.83,156.03,155.81,155.89,15769.0,145.5584,145.7453,145.5398,145.6145,15769.0
2022-03-22 13:30:00,155.9,156.01,155.81,155.9,43862.0,145.6238,145.7266,145.5398,145.6238,43862.0
2022-03-22 14:00:00,155.91,155.94,155.51,155.55,34067.0,145.6332,145.6612,145.2595,145.2969,34067.0
2022-03-22 14:30:00,155.59,155.73,155.52,155.66,18664.0,145.3343,145.465,145.2689,145.3996,18664.0
2022-03-22 15:00:00,155.61,155.81,155.6,155.66,64528.0,145.3529,145.5398,145.3436,145.3996,64528.0
2022-03-22 15:30:00,155.64,156.16,155.61,155.83,69337.0,145.381,145.8667,145.3529,145.5584,69337.0
2022-03-23 09:30:00,155.44,155.63,155.09,155.19,77818.0,145.1941,145.3716,144.8672,144.9606,77818.0
2022-03-23 10:00:00,155.13,155.37,155.13,155.28,19987.0,144.9046,145.1288,144.9046,145.0447,19987.0
2022-03-23 10:30:00,155.27,155.36,155.02,155.04,22818.0,145.0353,145.1194,144.8018,144.8205,22818.0
2022-03-23 11:00:00,155.1,155.23,155.02,155.18,52799.0,144.8766,144.998,144.8018,144.9513,52799.0
2022-03-23 11:30:00,155.2,155.2,154.91,154.91,24195.0,144.97,144.97,144.6991,144.6991,24195.0
2022-03-23 12:00:00,154.92,155.1,154.69,154.8,26010.0,144.7084,144.8766,144.4936,144.5963,26010.0
2022-03-23 12:30:00,154.82,154.91,154.6,154.71,17565.0,144.615,144.6991,144.4095,144.5123,17565.0
2022-03-23 13:00:00,154.71,154.71,154.39,154.41,43314.0,144.5123,144.5123,144.2134,144.232,43314.0
2022-03-23 13:30:00,154.34,154.57,154.26,154.53,37950.0,144.1666,144.3815,144.0919,144.3441,37950.0
2022-03-23 14:00:00,154.54,154.75,154.48,154.75,32309.0,144.3535,144.5496,144.2974,144.5496,32309.0
2022-03-23 14:30:00,154.76,154.78,154.56,154.58,51141.0,144.559,144.5776,144.3721,144.3908,51141.0
2022-03-23 15:00:00,154.56,154.8,154.54,154.8,51454.0,144.3721,144.5963,144.3535,144.5963,51454.0
2022-03-23 15:30:00,154.8,154.8,154.16,154.17,101386.0,144.5963,144.5963,143.9985,144.0079,101386.0
2022-03-24 09:30:00,154.1,154.29,153.72,154.28,86500.0,144.5982,144.7765,144.2417,144.7671,86500.0
2022-03-24 10:00:00,154.21,154.61,154.21,154.41,27868.0,144.7014,145.0768,144.7014,144.8891,27868.0
2022-03-24 10:30:00,154.51,154.66,154.37,154.46,23728.0,144.9829,145.1237,144.8516,144.936,23728.0
2022-03-24 11:00:00,154.48,154.85,154.48,154.79,61949.0,144.9548,145.302,144.9548,145.2457,61949.0
2022-03-24 11:30:00,154.81,154.99,154.74,154.87,34883.0,145.2644,145.4333,145.1988,145.3207,34883.0
2022-03-24 12:00:00,154.86,154.95,154.4,154.43,26484.0,145.3114,145.3958,144.8797,144.9079,26484.0
2022-03-24 12:30:00,154.42,154.56,154.36,154.53,33646.0,144.8985,145.0299,144.8422,145.0017,33646.0
2022-03-24 13:00:00,154.53,154.72,154.46,154.66,27011.0,145.0017,145.18,144.936,145.1237,27011.0
2022-03-24 13:30:00,154.67,154.76,154.56,154.64,23739.0,145.1331,145.2175,145.0299,145.1049,23739.0
2022-03-24 14:00:00,154.65,154.75,154.56,154.58,76078.0,145.1143,145.2081,145.0299,145.0486,76078.0
2022-03-24 14:30:00,154.59,154.62,154.38,154.54,75487.0,145.058,145.0862,144.861,145.0111,75487.0
2022-03-24 15:00:00,154.53,154.98,154.46,154.97,100511.0,145.0017,145.424,144.936,145.4146,100511.0
2022-03-24 15:30:00,154.95,155.13,154.71,155.08,119430.0,145.3958,145.5647,145.1706,145.5178,119430.0
2022-03-25 09:30:00,155.45,155.8,155.34,155.72,185966.0,145.865,146.1934,145.7618,146.1183,185966.0
2022-03-25 10:00:00,155.76,156.29,155.74,156.13,152669.0,146.1559,146.6532,146.1371,146.5031,152669.0
2022-03-25 10:30:00,156.15,156.41,156.14,156.33,77106.0,146.5218,146.7658,146.5124,146.6907,77106.0
2022-03-25 11:00:00,156.33,156.37,155.36,155.54,99195.0,146.6907,146.7283,145.7805,145.9494,99195.0
2022-03-25 11:30:00,155.53,155.85,155.46,155.5,52387.0,145.9401,146.2403,145.8744,145.9119,52387.0
2022-03-25 12:00:00,155.64,155.86,155.61,155.82,80018.0,146.0433,146.2497,146.0151,146.2122,80018.0
2022-03-25 12:30:00,155.81,155.87,155.59,155.81,29033.0,146.2028,146.2591,145.9964,146.2028,29033.0
2022-03-25 13:00:00,155.79,155.93,155.61,155.69,42550.0,146.184,146.3154,146.0151,146.0902,42550.0
2022-03-25 13:30:00,155.76,156.09,155.75,156.08,120267.0,146.1559,146.4655,146.1465,146.4561,120267.0
2022-03-25 14:00:00,156.07,156.26,156.04,156.25,105418.0,146.4468,146.625,146.4186,146.6157,105418.0
2022-03-25 14:30:00,156.29,156.34,156.2,156.22,492540.0,146.6532,146.7001,146.5687,146.5875,492540.0
2022-03-25 15:00:00,156.23,156.23,155.85,155.85,152291.0,146.5969,146.5969,146.2403,146.2403,152291.0
2022-03-25 15:30:00,155.84,156.6,155.78,156.6,1088066.0,146.2309,146.9441,146.1746,146.9441,1088066.0
2022-03-28 09:30:00,156.24,156.26,155.45,155.93,123975.0,146.6063,146.625,145.865,146.3154,123975.0
2022-03-28 10:00:00,155.85,156.05,155.67,155.98,369640.0,146.2403,146.428,146.0714,146.3623,369640.0
2022-03-28 10:30:00,156.01,156.06,155.75,155.8,88523.0,146.3905,146.4374,146.1465,146.1934,88523.0
2022-03-28 11:00:00,155.84,155.84,155.51,155.64,100667.0,146.2309,146.2309,145.9213,146.0433,100667.0
2022-03-28 11:30:00,155.66,155.66,155.2,155.22,52988.0,146.062,146.062,145.6304,145.6492,52988.0
2022-03-28 12:00:00,155.21,155.36,155.2,155.3,101759.0,145.6398,145.7805,145.6304,145.7242,101759.0
2022-03-28 12:30:00,155.29,155.58,155.28,155.54,51650.0,145.7149,145.987,145.7055,145.9494,51650.0
2022-03-28 13:00:00,155.55,155.61,155.43,155.55,52328.0,145.9588,146.0151,145.8462,145.9588,52328.0
2022-03-28 13:30:00,155.57,155.62,155.52,155.57,75515.0,145.9776,146.0245,145.9307,145.9776,75515.0
2022-03-28 14:00:00,155.58,155.76,155.55,155.72,74063.0,145.987,146.1559,145.9588,146.1183,74063.0
2022-03-28 14:30:00,155.71,156.12,155.7,156.12,51545.0,146.109,146.4937,146.0996,146.4937,51545.0
2022-03-28 15:00:00,156.12,156.13,155.94,156.1,64790.0,146.4937,146.5031,146.3248,146.4749,64790.0
2022-03-28 15:30:00,156.08,156.63,156.07,156.63,109142.0,146.4561,146.9722,146.4468,146.9722,109142.0
2022-03-29 09:30:00,157.69,158.05,157.29,157.43,112164.0,147.9669,148.3047,147.5915,147.7229,112164.0
2022-03-29 10:00:00,157.43,157.46,157.09,157.45,59121.0,147.7229,147.751,147.4039,147.7417,59121.0
2022-03-29 10:30:00,157.48,157.67,157.3,157.67,55864.0,147.7698,147.9481,147.6009,147.9481,55864.0
2022-03-29 11:00:00,157.62,157.69,157.28,157.45,33025.0,147.9012,147.9669,147.5821,147.7417,33025.0
2022-03-29 11:30:00,157.43,157.63,157.43,157.47,35629.0,147.7229,147.9106,147.7229,147.7604,35629.0
2022-03-29 12:00:00,157.52,157.55,157.09,157.09,50982.0,147.8073,147.8355,147.4039,147.4039,50982.0
2022-03-29 12:30:00,157.06,157.18,156.87,156.96,48878.0,147.3757,147.4883,147.1974,147.2819,48878.0
2022-03-29 13:00:00,156.91,157.06,156.84,156.99,30076.0,147.235,147.3757,147.1693,147.31,30076.0
2022-03-29 13:30:00,156.96,157.27,156.93,157.27,35053.0,147.2819,147.5728,147.2537,147.5728,35053.0
2022-03-29 14:00:00,157.27,157.46,157.26,157.44,32599.0,147.5728,147.751,147.5634,147.7323,32599.0
2022-03-29 14:30:00,157.47,157.74,157.47,157.68,38920.0,147.7604,148.0138,147.7604,147.9575,38920.0
2022-03-29 15:00:00,157.68,157.98,157.62,157.98,90574.0,147.9575,148.239,147.9012,148.239,90574.0
2022-03-29 15:30:00,157.99,158.19,157.85,158.15,146932.0,148.2484,148.436,148.117,148.3985,146932.0
2022-03-30 09:30:00,158.1,158.34,157.83,158.33,81054.0,148.3516,148.5768,148.0982,148.5674,81054.0
2022-03-30 10:00:00,158.34,158.44,157.73,157.73,83390.0,148.5768,148.6706,148.0044,148.0044,83390.0
2022-03-30 10:30:00,157.74,158.13,157.67,158.05,41895.0,148.0138,148.3797,147.9481,148.3047,41895.0
2022-03-30 11:00:00,158.03,158.13,157.72,157.9,22823.0,148.2859,148.3797,147.995,148.1639,22823.0
2022-03-30 11:30:00,157.91,157.99,157.82,157.91,95083.0,148.1733,148.2484,148.0889,148.1733,95083.0
2022-03-30 12:00:00,157.96,157.97,157.72,157.78,41112.0,148.2202,148.2296,147.995,148.0513,41112.0
2022-03-30 12:30:00,157.78,157.89,157.73,157.77,128143.0,148.0513,148.1545,148.0044,148.0419,128143.0
2022-03-30 13:00:00,157.77,157.77,157.47,157.5,90440.0,148.0419,148.0419,147.7604,147.7886,90440.0
2022-03-30 13:30:00,157.48,157.58,157.41,157.5,22746.0,147.7698,147.8637,147.7041,147.7886,22746.0
2022-03-30 14:00:00,157.59,157.74,157.56,157.59,28195.0,147.873,148.0138,147.8449,147.873,28195.0
2022-03-30 14:30:00,157.61,157.65,157.34,157.36,15509.0,147.8918,147.9293,147.6384,147.6572,15509.0
2022-03-30 15:00:00,157.34,157.41,157.08,157.26,24561.0,147.6384,147.7041,147.3945,147.5634,24561.0
2022-03-30 15:30:00,157.25,157.83,157.22,157.78,205770.0,147.554,148.0982,147.5258,148.0513,205770.0
2022-03-31 09:30:00,157.42,157.93,157.31,157.77,66789.0,147.7135,148.1921,147.6103,148.0419,66789.0
2022-03-31 10:00:00,157.73,157.74,157.22,157.43,58943.0,148.0044,148.0138,147.5258,147.7229,58943.0
2022-03-31 10:30:00,157.41,157.83,157.38,157.82,91033.0,147.7041,148.0982,147.676,148.0889,91033.0
2022-03-31 11:00:00,157.77,157.8,157.64,157.65,37464.0,148.0419,148.0701,147.92,147.9293,37464.0
2022-03-31 11:30:00,157.64,157.66,157.43,157.6,28078.0,147.92,147.9387,147.7229,147.8824,28078.0
2022-03-31 12:00:00,157.65,157.68,157.43,157.45,17787.0,147.9293,147.9575,147.7229,147.7417,17787.0
2022-03-31 12:30:00,157.47,157.62,157.47,157.48,12759.0,147.7604,147.9012,147.7604,147.7698,12759.0
2022-03-31 13:00:00,157.47,157.51,157.35,157.47,16738.0,147.7604,147.798,147.6478,147.7604,16738.0
2022-03-31 13:30:00,157.45,157.57,157.36,157.5,11636.0,147.7417,147.8543,147.6572,147.7886,11636.0
2022-03-31 14:00:00,157.37,157.39,157.1,157.2,23255.0,147.6666,147.6854,147.4132,147.5071,23255.0
2022-03-31 14:30:00,157.18,157.18,156.94,157.11,51088.0,147.4883,147.4883,147.2631,147.4226,51088.0
2022-03-31 15:00:00,157.13,157.29,156.79,156.83,159360.0,147.4414,147.5915,147.1224,147.1599,159360.0
2022-03-31 15:30:00,156.86,156.86,155.63,155.69,179090.0,147.188,147.188,146.0339,146.0902,179090.0
2022-04-01 09:30:00,156.2,156.42,155.96,156.26,118845.0,146.5687,146.7752,146.3435,146.625,118845.0
2022-04-01 10:00:00,156.22,156.41,155.43,155.45,102420.0,146.5875,146.7658,145.8462,145.865,102420.0
2022-04-01 10:30:00,155.43,155.7,155.33,155.55,63542.0,145.8462,146.0996,145.7524,145.9588,63542.0
2022-04-01 11:00:00,155.54,155.91,155.46,155.83,75890.0,145.9494,146.2966,145.8744,146.2216,75890.0
2022-04-01 11:30:00,155.83,155.85,155.43,155.53,78625.0,146.2216,146.2403,145.8462,145.9401,78625.0
2022-04-01 12:00:00,155.55,155.56,155.22,155.39,43426.0,145.9588,145.9682,145.6492,145.8087,43426.0
2022-04-01 12:30:00,155.38,155.48,155.16,155.41,62325.0,145.7993,145.8931,145.5929,145.8275,62325.0
2022-04-01 13:00:00,155.4,155.45,155.08,155.24,46675.0,145.8181,145.865,145.5178,145.6679,46675.0
2022-04-01 13:30:00,155.24,155.66,155.21,155.62,118435.0,145.6679,146.062,145.6398,146.0245,118435.0
2022-04-01 14:00:00,155.61,156.2,155.61,156.2,93767.0,146.0151,146.5687,146.0151,146.5687,93767.0
2022-04-01 14:30:00,156.24,156.33,156.05,156.08,109892.0,146.6063,146.6907,146.428,146.4561,109892.0
2022-04-01 15:00:00,156.08,156.29,155.85,155.98,86924.0,146.4561,146.6532,146.2403,146.3623,86924.0
2022-04-01 15:30:00,155.97,156.47,155.75,156.38,163026.0,146.3529,146.8221,146.1465,146.7376,163026.0
2022-04-04 09:30:00,156.3,156.3,155.1,155.73,75866.0,146.6626,146.6626,145.5366,146.1277,75866.0
2022-04-04 10:00:00,155.64,155.93,155.43,155.93,53116.0,146.0433,146.3154,145.8462,146.3154,53116.0
2022-04-04 10:30:00,155.96,156.06,155.65,155.68,19481.0,146.3435,146.4374,146.0527,146.0808,19481.0
2022-04-04 11:00:00,155.64,155.85,155.63,155.82,25066.0,146.0433,146.2403,146.0339,146.2122,25066.0
2022-04-04 11:30:00,155.84,156.0,155.74,155.96,16100.0,146.2309,146.3811,146.1371,146.3435,16100.0
2022-04-04 12:00:00,155.91,155.97,155.81,155.84,25104.0,146.2966,146.3529,146.2028,146.2309,25104.0
2022-04-04 12:30:00,155.83,155.84,155.59,155.68,60598.0,146.2216,146.2309,145.9964,146.0808,60598.0
2022-04-04 13:00:00,155.63,155.79,155.58,155.77,9908.0,146.0339,146.184,145.987,146.1653,9908.0
2022-04-04 13:30:00,155.8,155.96,155.75,155.95,36782.0,146.1934,146.3435,146.1465,146.3342,36782.0
2022-04-04 14:00:00,155.96,156.15,155.95,156.13,50091.0,146.3435,146.5218,146.3342,146.5031,50091.0
2022-04-04 14:30:00,156.13,156.17,156.06,156.11,18689.0,146.5031,146.5406,146.4374,146.4843,18689.0
2022-04-04 15:00:00,156.1,156.17,156.04,156.05,46685.0,146.4749,146.5406,146.4186,146.428,46685.0
2022-04-04 15:30:00,156.04,156.33,155.93,156.22,148003.0,146.4186,146.6907,146.3154,146.5875,148003.0
2022-04-05 09:30:00,155.73,156.98,155.73,156.91,135162.0,146.1277,147.3006,146.1277,147.235,135162.0
2022-04-05 10:00:00,156.97,157.24,156.07,156.19,464656.0,147.2913,147.5446,146.4468,146.5594,464656.0
2022-04-05 10:30:00,156.14,156.62,156.1,156.5,62807.0,146.5124,146.9628,146.4749,146.8502,62807.0
2022-04-05 11:00:00,156.48,156.51,156.26,156.4,75732.0,146.8315,146.8596,146.625,146.7564,75732.0
2022-04-05 11:30:00,156.37,156.57,156.09,156.1,55408.0,146.7283,146.9159,146.4655,146.4749,55408.0
2022-04-05 12:00:00,156.11,156.22,155.97,156.01,115329.0,146.4843,146.5875,146.3529,146.3905,115329.0
2022-04-05 12:30:00,156.02,156.2,155.97,156.17,25973.0,146.3998,146.5687,146.3529,146.5406,25973.0
2022-04-05 13:00:00,156.13,156.46,156.12,156.34,74147.0,146.5031,146.8127,146.4937,146.7001,74147.0
2022-04-05 13:30:00,156.35,156.36,155.9,155.98,32599.0,146.7095,146.7189,146.2872,146.3623,32599.0
2022-04-05 14:00:00,155.96,156.03,155.83,155.87,126625.0,146.3435,146.4092,146.2216,146.2591,126625.0
2022-04-05 14:30:00,155.87,155.92,155.72,155.74,78837.0,146.2591,146.306,146.1183,146.1371,78837.0
2022-04-05 15:00:00,155.75,155.81,155.38,155.48,665913.0,146.1465,146.2028,145.7993,145.8931,665913.0
2022-04-05 15:30:00,155.45,155.45,154.86,155.22,1125287.0,145.865,145.865,145.3114,145.6492,1125287.0
2022-04-06 09:30:00,154.51,154.81,154.17,154.75,233609.0,144.9829,145.2644,144.6639,145.2081,233609.0
2022-04-06 10:00:00,154.74,154.89,154.48,154.72,98653.0,145.1988,145.3395,144.9548,145.18,98653.0
2022-04-06 10:30:00,154.74,154.94,154.6,154.72,32386.0,145.1988,145.3864,145.0674,145.18,32386.0
2022-04-06 11:00:00,154.79,154.98,154.73,154.97,55887.0,145.2457,145.424,145.1894,145.4146,55887.0
2022-04-06 11:30:00,154.97,155.23,154.85,155.18,29944.0,145.4146,145.6586,145.302,145.6116,29944.0
2022-04-06 12:00:00,155.18,155.27,154.91,155.03,24020.0,145.6116,145.6961,145.3583,145.4709,24020.0
2022-04-06 12:30:00,155.03,155.18,155.01,155.15,25556.0,145.4709,145.6116,145.4521,145.5835,25556.0
2022-04-06 13:00:00,155.15,155.31,155.06,155.3,18859.0,145.5835,145.7336,145.499,145.7242,18859.0
2022-04-06 13:30:00,155.24,155.42,155.17,155.18,20971.0,145.6679,145.8368,145.6023,145.6116,20971.0
2022-04-06 14:00:00,155.11,155.69,154.49,154.78,72115.0,145.5459,146.0902,144.9642,145.2363,72115.0
2022-04-06 14:30:00,154.83,155.6,154.77,155.54,43835.0,145.2832,146.0057,145.2269,145.9494,43835.0
2022-04-06 15:00:00,155.65,155.77,154.99,155.01,47924.0,146.0527,146.1653,145.4333,145.4521,47924.0
2022-04-06 15:30:00,154.97,155.67,154.94,155.35,209507.0,145.4146,146.0714,145.3864,145.7712,209507.0
2022-04-07 09:30:00,155.25,155.36,154.78,154.97,76815.0,145.6773,145.7805,145.2363,145.4146,76815.0
2022-04-07 10:00:00,154.96,155.0,154.48,154.52,17289.0,145.4052,145.4427,144.9548,144.9923,17289.0
2022-04-07 10:30:00,154.6,154.73,154.36,154.46,108773.0,145.0674,145.1894,144.8422,144.936,108773.0
2022-04-07 11:00:00,154.53,154.7,154.38,154.44,24487.0,145.0017,145.1612,144.861,144.9173,24487.0
2022-04-07 11:30:00,154.48,154.79,154.33,154.71,27151.0,144.9548,145.2457,144.814,145.1706,27151.0
2022-04-07 12:00:00,154.7,154.84,154.63,154.69,30374.0,145.1612,145.2926,145.0955,145.1518,30374.0
2022-04-07 12:30:00,154.66,154.87,154.63,154.84,54714.0,145.1237,145.3207,145.0955,145.2926,54714.0
2022-04-07 13:00:00,154.81,155.43,154.81,155.42,32063.0,145.2644,145.8462,145.2644,145.8368,32063.0
2022-04-07 13:30:00,155.39,155.76,155.34,155.76,75594.0,145.8087,146.1559,145.7618,146.1559,75594.0
2022-04-07 14:00:00,155.74,155.89,155.62,155.71,46394.0,146.1371,146.2779,146.0245,146.109,46394.0
2022-04-07 14:30:00,155.68,156.29,155.63,156.29,40862.0,146.0808,146.6532,146.0339,146.6532,40862.0
2022-04-07 15:00:00,156.21,156.43,156.11,156.17,53510.0,146.5781,146.7846,146.4843,146.5406,53510.0
2022-04-07 15:30:00,156.15,156.57,156.02,156.08,164882.0,146.5218,146.9159,146.3998,146.4561,164882.0
2022-04-08 09:30:00,156.19,156.38,155.92,156.19,39414.0,146.5594,146.7376,146.306,146.5594,39414.0
2022-04-08 10:00:00,156.25,156.43,156.06,156.28,18145.0,146.6157,146.7846,146.4374,146.6438,18145.0
2022-04-08 10:30:00,156.24,157.26,156.24,157.26,38949.0,146.6063,147.5634,146.6063,147.5634,38949.0
2022-04-08 11:00:00,157.25,157.36,157.13,157.21,27933.0,147.554,147.6572,147.4414,147.5165,27933.0
2022-04-08 11:30:00,157.26,157.37,157.13,157.24,24369.0,147.5634,147.6666,147.4414,147.5446,24369.0
2022-04-08 12:00:00,157.24,157.48,157.14,157.44,14905.0,147.5446,147.7698,147.4508,147.7323,14905.0
2022-04-08 12:30:00,157.39,157.39,157.15,157.32,22846.0,147.6854,147.6854,147.4602,147.6197,22846.0
2022-04-08 13:00:00,157.33,157.34,157.19,157.24,24199.0,147.6291,147.6384,147.4977,147.5446,24199.0
2022-04-08 13:30:00,157.26,157.27,157.08,157.16,15054.0,147.5634,147.5728,147.3945,147.4695,15054.0
2022-04-08 14:00:00,157.14,157.25,156.87,156.93,46558.0,147.4508,147.554,147.1974,147.2537,46558.0
2022-04-08 14:30:00,156.92,157.19,156.86,157.09,68245.0,147.2443,147.4977,147.188,147.4039,68245.0
2022-04-08 15:00:00,157.09,157.31,157.01,157.23,53529.0,147.4039,147.6103,147.3288,147.5352,53529.0
2022-04-08 15:30:00,157.24,157.3,156.59,156.87,181754.0,147.5446,147.6009,146.9347,147.1974,181754.0
2022-04-11 09:30:00,156.4,156.89,156.17,156.79,80223.0,146.7564,147.2162,146.5406,147.1224,80223.0
2022-04-11 10:00:00,156.79,156.87,156.45,156.64,30601.0,147.1224,147.1974,146.8033,146.9816,30601.0
2022-04-11 10:30:00,156.57,156.72,156.28,156.63,35106.0,146.9159,147.0567,146.6438,146.9722,35106.0
2022-04-11 11:00:00,156.57,156.64,156.22,156.3,26199.0,146.9159,146.9816,146.5875,146.6626,26199.0
2022-04-11 11:30:00,156.27,156.47,156.22,156.27,42049.0,146.6344,146.8221,146.5875,146.6344,42049.0
2022-04-11 12:00:00,156.26,156.33,156.16,156.18,16323.0,146.625,146.6907,146.5312,146.55,16323.0
2022-04-11 12:30:00,156.17,156.18,155.85,155.93,58764.0,146.5406,146.55,146.2403,146.3154,58764.0
2022-04-11 13:00:00,155.93,156.07,155.73,155.8,30287.0,146.3154,146.4468,146.1277,146.1934,30287.0
2022-04-11 13:30:00,155.8,156.09,155.8,156.08,27992.0,146.1934,146.4655,146.1934,146.4561,27992.0
2022-04-11 14:00:00,156.09,156.15,155.83,155.96,43584.0,146.4655,146.5218,146.2216,146.3435,43584.0
2022-04-11 14:30:00,155.92,156.28,155.83,156.23,37578.0,146.306,146.6438,146.2216,146.5969,37578.0
2022-04-11 15:00:00,156.24,156.32,155.74,155.75,43531.0,146.6063,146.6813,146.1371,146.1465,43531.0
2022-04-11 15:30:00,155.72,155.77,155.26,155.48,94501.0,146.1183,146.1653,145.6867,145.8931,94501.0
2022-04-12 09:30:00,155.93,156.91,155.78,156.61,80649.0,146.3154,147.235,146.1746,146.9535,80649.0
2022-04-12 10:00:00,156.62,156.62,156.12,156.19,39189.0,146.9628,146.9628,146.4937,146.5594,39189.0
2022-04-12 10:30:00,156.21,156.36,156.16,156.27,28415.0,146.5781,146.7189,146.5312,146.6344,28415.0
2022-04-12 11:00:00,156.24,156.74,156.24,156.67,29961.0,146.6063,147.0754,146.6063,147.0098,29961.0
2022-04-12 11:30:00,156.71,156.84,156.56,156.64,35177.0,147.0473,147.1693,146.9065,146.9816,35177.0
2022-04-12 12:00:00,156.6,156.66,156.14,156.14,73121.0,146.9441,147.0004,146.5124,146.5124,73121.0
2022-04-12 12:30:00,156.1,156.21,155.98,156.12,33833.0,146.4749,146.5781,146.3623,146.4937,33833.0
2022-04-12 13:00:00,156.1,156.23,155.93,156.04,43890.0,146.4749,146.5969,146.3154,146.4186,43890.0
2022-04-12 13:30:00,156.01,156.05,155.39,155.43,20571.0,146.3905,146.428,145.8087,145.8462,20571.0
2022-04-12 14:00:00,155.4,155.62,155.31,155.38,33978.0,145.8181,146.0245,145.7336,145.7993,33978.0
2022-04-12 14:30:00,155.35,155.45,155.17,155.36,36068.0,145.7712,145.865,145.6023,145.7805,36068.0
2022-04-12 15:00:00,155.32,155.4,154.69,154.71,84929.0,145.743,145.8181,145.1518,145.1706,84929.0
2022-04-12 15:30:00,154.71,155.24,154.63,155.1,170320.0,145.1706,145.6679,145.0955,145.5366,170320.0
2022-04-13 09:30:00,155.03,155.84,155.02,155.32,105683.0,145.4709,146.2309,145.4615,145.743,105683.0
2022-04-13 10:00:00,155.36,155.39,155.01,155.08,28928.0,145.7805,145.8087,145.4521,145.5178,28928.0
2022-04-13 10:30:00,155.0,155.42,154.96,155.42,42849.0,145.4427,145.8368,145.4052,145.8368,42849.0
2022-04-13 11:00:00,155.4,155.72,155.36,155.71,19114.0,145.8181,146.1183,145.7805,146.109,19114.0
2022-04-13 11:30:00,155.72,155.85,155.42,155.46,19493.0,146.1183,146.2403,145.8368,145.8744,19493.0
2022-04-13 12:00:00,155.53,155.75,155.47,155.67,40254.0,145.9401,146.1465,145.8838,146.0714,40254.0
2022-04-13 12:30:00,155.65,155.96,155.64,155.77,25785.0,146.0527,146.3435,146.0433,146.1653,25785.0
2022-04-13 13:00:00,155.79,156.07,155.79,155.94,10821.0,146.184,146.4468,146.184,146.3248,10821.0
2022-04-13 13:30:00,155.97,155.97,155.73,155.92,30549.0,146.3529,146.3529,146.1277,146.306,30549.0
2022-04-13 14:00:00,155.85,156.06,155.84,155.9,56884.0,146.2403,146.4374,146.2309,146.2872,56884.0
2022-04-13 14:30:00,155.92,156.13,155.87,156.07,41018.0,146.306,146.5031,146.2591,146.4468,41018.0
2022-04-13 15:00:00,156.06,156.24,155.94,156.17,31642.0,146.4374,146.6063,146.3248,146.5406,31642.0
2022-04-13 15:30:00,156.18,156.42,156.14,156.23,47039.0,146.55,146.7752,146.5124,146.5969,47039.0
2022-04-14 09:30:00,156.32,157.05,156.22,156.43,52999.0,146.6813,147.3663,146.5875,146.7846,52999.0
2022-04-14 10:00:00,156.44,156.78,156.13,156.35,32604.0,146.7939,147.113,146.5031,146.7095,32604.0
2022-04-14 10:30:00,156.38,156.65,156.34,156.48,14258.0,146.7376,146.991,146.7001,146.8315,14258.0
2022-04-14 11:00:00,156.47,156.67,156.39,156.61,17532.0,146.8221,147.0098,146.747,146.9535,17532.0
2022-04-14 11:30:00,156.61,156.61,156.16,156.27,20097.0,146.9535,146.9535,146.5312,146.6344,20097.0
2022-04-14 12:00:00,156.26,156.39,156.11,156.13,17447.0,146.625,146.747,146.4843,146.5031,17447.0
2022-04-14 12:30:00,156.08,156.21,156.01,156.21,13946.0,146.4561,146.5781,146.3905,146.5781,13946.0
2022-04-14 13:00:00,156.21,156.23,156.05,156.18,14709.0,146.5781,146.5969,146.428,146.55,14709.0
2022-04-14 13:30:00,156.16,156.6,156.16,156.6,30018.0,146.5312,146.9441,146.5312,146.9441,30018.0
2022-04-14 14:00:00,156.59,156.77,156.36,156.51,41115.0,146.9347,147.1036,146.7189,146.8596,41115.0
2022-04-14 14:30:00,156.56,156.58,156.11,156.13,24764.0,146.9065,146.9253,146.4843,146.5031,24764.0
2022-04-14 15:00:00,156.05,156.26,155.93,156.11,24545.0,146.428,146.625,146.3154,146.4843,24545.0
2022-04-14 15:30:00,156.06,156.08,155.6,155.65,50646.0,146.4374,146.4561,146.0057,146.0527,50646.0
2022-04-18 09:30:00,155.35,156.36,155.32,155.76,47502.0,145.7712,146.7189,145.743,146.1559,47502.0
2022-04-18 10:00:00,155.69,155.78,155.37,155.55,28849.0,146.0902,146.1746,145.7899,145.9588,28849.0
2022-04-18 10:30:00,155.56,155.87,155.56,155.7,20400.0,145.9682,146.2591,145.9682,146.0996,20400.0
2022-04-18 11:00:00,155.69,155.82,155.36,155.46,19897.0,146.0902,146.2122,145.7805,145.8744,19897.0
2022-04-18 11:30:00,155.5,155.5,155.06,155.27,12343.0,145.9119,145.9119,145.499,145.6961,12343.0
2022-04-18 12:00:00,155.34,155.34,155.13,155.19,16419.0,145.7618,145.7618,145.5647,145.621,16419.0
2022-04-18 12:30:00,155.23,155.42,155.1,155.41,11784.0,145.6586,145.8368,145.5366,145.8275,11784.0
2022-04-18 13:00:00,155.41,155.61,155.29,155.51,8879.0,145.8275,146.0151,145.7149,145.9213,8879.0
2022-04-18 13:30:00,155.49,156.03,155.49,155.88,24628.0,145.9025,146.4092,145.9025,146.2685,24628.0
2022-04-18 14:00:00,155.88,155.93,155.57,155.64,32807.0,146.2685,146.3154,145.9776,146.0433,32807.0
2022-04-18 14:30:00,155.7,155.84,155.52,155.56,18871.0,146.0996,146.2309,145.9307,145.9682,18871.0
2022-04-18 15:00:00,155.58,155.58,155.1,155.11,22546.0,145.987,145.987,145.5366,145.5459,22546.0
2022-04-18 15:30:00,155.08,155.39,154.77,155.39,77978.0,145.5178,145.8087,145.2269,145.8087,77978.0
2022-04-19 09:30:00,155.48,156.72,155.48,156.72,60428.0,145.8931,147.0567,145.8931,147.0567,60428.0
2022-04-19 10:00:00,156.71,157.0,156.6,157.0,20208.0,147.0473,147.3194,146.9441,147.3194,20208.0
2022-04-19 10:30:00,157.02,157.1,156.83,156.93,14645.0,147.3382,147.4132,147.1599,147.2537,14645.0
2022-04-19 11:00:00,156.82,157.13,156.81,157.03,25570.0,147.1505,147.4414,147.1411,147.3476,25570.0
2022-04-19 11:30:00,157.03,157.13,156.87,157.01,80425.0,147.3476,147.4414,147.1974,147.3288,80425.0
2022-04-19 12:00:00,157.05,157.23,157.0,157.11,21237.0,147.3663,147.5352,147.3194,147.4226,21237.0
2022-04-19 12:30:00,157.13,157.13,156.95,157.0,15779.0,147.4414,147.4414,147.2725,147.3194,15779.0
2022-04-19 13:00:00,156.99,157.06,156.81,156.81,23835.0,147.31,147.3757,147.1411,147.1411,23835.0
2022-04-19 13:30:00,156.9,157.13,156.87,157.09,37731.0,147.2256,147.4414,147.1974,147.4039,37731.0
2022-04-19 14:00:00,157.06,157.09,156.82,156.93,13379.0,147.3757,147.4039,147.1505,147.2537,13379.0
2022-04-19 14:30:00,156.94,157.2,156.92,157.2,18145.0,147.2631,147.5071,147.2443,147.5071,18145.0
2022-04-19 15:00:00,157.19,157.58,157.14,157.51,49830.0,147.4977,147.8637,147.4508,147.798,49830.0
2022-04-19 15:30:00,157.49,157.7,157.23,157.41,143161.0,147.7792,147.9763,147.5352,147.7041,143161.0
2022-04-20 09:30:00,158.13,158.72,158.04,158.22,97897.0,148.3797,148.9334,148.2953,148.4642,97897.0
2022-04-20 10:00:00,158.28,158.54,158.16,158.5,24842.0,148.5205,148.7645,148.4079,148.7269,24842.0
2022-04-20 10:30:00,158.48,159.0,158.48,158.95,34125.0,148.7082,149.1961,148.7082,149.1492,34125.0
2022-04-20 11:00:00,158.94,158.94,158.59,158.78,25871.0,149.1398,149.1398,148.8114,148.9897,25871.0
2022-04-20 11:30:00,158.78,159.05,158.75,159.04,18885.0,148.9897,149.243,148.9615,149.2336,18885.0
2022-04-20 12:00:00,159.04,159.12,158.76,158.79,13823.0,149.2336,149.3087,148.9709,148.999,13823.0
2022-04-20 12:30:00,158.84,159.19,158.82,159.12,18613.0,149.046,149.3744,149.0272,149.3087,18613.0
2022-04-20 13:00:00,159.12,159.2,158.9,158.95,47693.0,149.3087,149.3838,149.1023,149.1492,47693.0
2022-04-20 13:30:00,158.94,159.22,158.9,159.11,44799.0,149.1398,149.4025,149.1023,149.2993,44799.0
2022-04-20 14:00:00,159.13,159.19,158.78,158.78,24119.0,149.3181,149.3744,148.9897,148.9897,24119.0
2022-04-20 14:30:00,158.77,158.77,158.2,158.24,31718.0,148.9803,148.9803,148.4454,148.483,31718.0
2022-04-20 15:00:00,158.29,158.92,158.28,158.79,32744.0,148.5299,149.121,148.5205,148.999,32744.0
2022-04-20 15:30:00,158.8,158.96,158.47,158.52,98268.0,149.0084,149.1586,148.6988,148.7457,98268.0
2022-04-21 09:30:00,159.48,159.81,159.13,159.78,39728.0,149.6465,149.9561,149.3181,149.928,39728.0
2022-04-21 10:00:00,159.75,159.79,159.47,159.57,104741.0,149.8998,149.9374,149.6371,149.7309,104741.0
2022-04-21 10:30:00,159.55,159.59,159.28,159.37,12272.0,149.7122,149.7497,149.4588,149.5433,12272.0
2022-04-21 11:00:00,159.38,159.39,159.01,159.08,22445.0,149.5527,149.562,149.2055,149.2712,22445.0
2022-04-21 11:30:00,159.02,159.08,158.78,158.83,66041.0,149.2149,149.2712,148.9897,149.0366,66041.0
2022-04-21 12:00:00,158.79,158.8,158.37,158.48,22609.0,148.999,149.0084,148.6049,148.7082,22609.0
2022-04-21 12:30:00,158.35,158.56,158.03,158.15,13030.0,148.5862,148.7832,148.2859,148.3985,13030.0
2022-04-21 13:00:00,158.01,158.18,157.7,158.18,29662.0,148.2671,148.4267,147.9763,148.4267,29662.0
2022-04-21 13:30:00,158.17,158.29,157.81,157.87,59549.0,148.4173,148.5299,148.0795,148.1358,59549.0
2022-04-21 14:00:00,157.78,157.93,157.54,157.69,26043.0,148.0513,148.1921,147.8261,147.9669,26043.0
2022-04-21 14:30:00,157.71,158.06,157.18,157.24,49915.0,147.9856,148.3141,147.4883,147.5446,49915.0
2022-04-21 15:00:00,157.22,157.35,156.8,157.32,69516.0,147.5258,147.6478,147.1317,147.6197,69516.0
2022-04-21 15:30:00,157.31,157.31,156.55,156.8,78840.0,147.6103,147.6103,146.8972,147.1317,78840.0
2022-04-22 09:30:00,156.11,156.26,155.13,155.13,113357.0,146.4843,146.625,145.5647,145.5647,113357.0
2022-04-22 10:00:00,155.17,155.53,154.95,154.96,53851.0,145.6023,145.9401,145.3958,145.4052,53851.0
2022-04-22 10:30:00,154.97,155.04,154.46,154.47,37206.0,145.4146,145.4803,144.936,144.9454,37206.0
2022-04-22 11:00:00,154.49,154.76,154.45,154.61,30068.0,144.9642,145.2175,144.9266,145.0768,30068.0
2022-04-22 11:30:00,154.6,154.62,154.01,154.08,33750.0,145.0674,145.0862,144.5138,144.5795,33750.0
2022-04-22 12:00:00,154.03,154.45,153.95,154.39,30907.0,144.5325,144.9266,144.4575,144.8703,30907.0
2022-04-22 12:30:00,154.37,154.64,154.24,154.25,16198.0,144.8516,145.1049,144.7296,144.739,16198.0
2022-04-22 13:00:00,154.25,154.29,153.96,154.22,13492.0,144.739,144.7765,144.4669,144.7108,13492.0
2022-04-22 13:30:00,154.16,154.21,153.81,153.82,29007.0,144.6545,144.7014,144.3261,144.3355,29007.0
2022-04-22 14:00:00,153.78,154.05,153.68,153.78,23218.0,144.298,144.5513,144.2041,144.298,23218.0
2022-04-22 14:30:00,153.86,153.86,153.11,153.25,66062.0,144.373,144.373,143.6693,143.8006,66062.0
2022-04-22 15:00:00,153.28,153.86,153.07,153.64,57783.0,143.8288,144.373,143.6317,144.1666,57783.0
2022-04-22 15:30:00,153.64,154.15,152.57,152.73,155687.0,144.1666,144.6451,143.1626,143.3127,155687.0
2022-04-25 09:30:00,151.91,151.91,150.35,150.35,240915.0,142.5433,142.5433,141.0795,141.0795,240915.0
2022-04-25 10:00:00,150.34,150.79,150.13,150.65,75910.0,141.0701,141.4923,140.873,141.361,75910.0
2022-04-25 10:30:00,150.61,151.09,149.98,149.99,234912.0,141.3234,141.7738,140.7323,140.7416,234912.0
2022-04-25 11:00:00,149.97,150.55,149.96,150.21,55011.0,140.7229,141.2671,140.7135,140.9481,55011.0
2022-04-25 11:30:00,150.24,150.41,149.56,149.98,74292.0,140.9762,141.1358,140.3382,140.7323,74292.0
2022-04-25 12:00:00,149.97,150.84,149.83,150.59,82948.0,140.7229,141.5392,140.5915,141.3047,82948.0
2022-04-25 12:30:00,150.58,150.98,150.53,150.7,60840.0,141.2953,141.6706,141.2484,141.4079,60840.0
2022-04-25 13:00:00,150.79,151.29,150.42,150.92,73908.0,141.4923,141.9615,141.1451,141.6143,73908.0
2022-04-25 13:30:00,150.98,151.1,150.65,150.82,160858.0,141.6706,141.7832,141.361,141.5205,160858.0
2022-04-25 14:00:00,150.89,151.98,150.65,151.95,97888.0,141.5862,142.6089,141.361,142.5808,97888.0
2022-04-25 14:30:00,152.0,152.34,151.75,152.02,217640.0,142.6277,142.9467,142.3931,142.6465,217640.0
2022-04-25 15:00:00,151.99,152.72,151.66,152.62,453288.0,142.6183,143.3033,142.3087,143.2095,453288.0
2022-04-25 15:30:00,152.64,153.15,152.51,152.89,358698.0,143.2282,143.7068,143.1063,143.4628,358698.0
2022-04-26 09:30:00,152.02,152.44,151.9,152.24,133749.0,142.6465,143.0406,142.5339,142.8529,133749.0
2022-04-26 10:00:00,152.22,152.69,151.56,151.96,147375.0,142.8341,143.2752,142.2148,142.5902,147375.0
2022-04-26 10:30:00,151.92,151.93,151.34,151.68,44876.0,142.5526,142.562,142.0084,142.3274,44876.0
2022-04-26 11:00:00,151.67,151.83,151.49,151.61,82017.0,142.3181,142.4682,142.1492,142.2618,82017.0
2022-04-26 11:30:00,151.6,151.65,151.14,151.14,63275.0,142.2524,142.2993,141.8207,141.8207,63275.0
2022-04-26 12:00:00,151.17,151.84,151.1,151.82,21706.0,141.8489,142.4776,141.7832,142.4588,21706.0
2022-04-26 12:30:00,151.81,151.81,151.28,151.72,24525.0,142.4494,142.4494,141.9521,142.365,24525.0
2022-04-26 13:00:00,151.77,151.77,150.81,150.83,35777.0,142.4119,142.4119,141.5111,141.5299,35777.0
2022-04-26 13:30:00,150.8,151.26,150.7,150.85,225868.0,141.5017,141.9333,141.4079,141.5486,225868.0
2022-04-26 14:00:00,150.85,151.33,150.76,151.25,29695.0,141.5486,141.999,141.4642,141.924,29695.0
2022-04-26 14:30:00,151.18,151.24,150.67,151.14,33775.0,141.8583,141.9146,141.3797,141.8207,33775.0
2022-04-26 15:00:00,151.1,151.21,150.29,150.39,66378.0,141.7832,141.8864,141.0232,141.117,66378.0
2022-04-26 15:30:00,150.41,150.52,149.81,149.81,121634.0,141.1358,141.239,140.5727,140.5727,121634.0
2022-04-27 09:30:00,150.2,151.2,149.81,151.06,235909.0,140.9387,141.877,140.5727,141.7457,235909.0
2022-04-27 10:00:00,151.07,151.38,149.79,149.83,70887.0,141.7551,142.0459,140.554,140.5915,70887.0
2022-04-27 10:30:00,149.8,150.52,149.41,150.25,82180.0,140.5634,141.239,140.1974,140.9856,82180.0
2022-04-27 11:00:00,150.25,150.87,150.04,150.87,52426.0,140.9856,141.5674,140.7886,141.5674,52426.0
2022-04-27 11:30:00,150.9,151.22,150.81,151.05,49159.0,141.5955,141.8958,141.5111,141.7363,49159.0
2022-04-27 12:00:00,151.11,151.47,150.84,151.43,36022.0,141.7926,142.1304,141.5392,142.0929,36022.0
2022-04-27 12:30:00,151.49,151.72,151.27,151.57,32172.0,142.1492,142.365,141.9427,142.2242,32172.0
2022-04-27 13:00:00,151.59,151.65,151.01,151.41,55296.0,142.243,142.2993,141.6988,142.0741,55296.0
2022-04-27 13:30:00,151.5,151.71,151.22,151.63,44253.0,142.1585,142.3556,141.8958,142.2805,44253.0
2022-04-27 14:00:00,151.65,151.65,151.27,151.28,32373.0,142.2993,142.2993,141.9427,141.9521,32373.0
2022-04-27 14:30:00,151.26,151.58,150.66,150.77,50187.0,141.9333,142.2336,141.3703,141.4736,50187.0
2022-04-27 15:00:00,150.74,150.82,150.4,150.66,73611.0,141.4454,141.5205,141.1264,141.3703,73611.0
2022-04-27 15:30:00,150.66,150.79,150.03,150.21,115083.0,141.3703,141.4923,140.7792,140.9481,115083.0
2022-04-28 09:30:00,151.13,151.13,150.6,150.72,81519.0,141.8114,141.8114,141.314,141.4266,81519.0
2022-04-28 10:00:00,150.8,150.8,150.0,150.08,25417.0,141.5017,141.5017,140.751,140.8261,25417.0
2022-04-28 10:30:00,150.0,150.19,149.76,150.19,16032.0,140.751,140.9293,140.5258,140.9293,16032.0
2022-04-28 11:00:00,150.26,150.53,150.17,150.51,61185.0,140.995,141.2484,140.9105,141.2296,61185.0
2022-04-28 11:30:00,150.59,150.75,150.29,150.67,99732.0,141.3047,141.4548,141.0232,141.3797,99732.0
2022-04-28 12:00:00,150.7,151.34,150.6,151.33,27006.0,141.4079,142.0084,141.314,141.999,27006.0
2022-04-28 12:30:00,151.45,152.04,151.42,151.95,36513.0,142.1116,142.6652,142.0835,142.5808,36513.0
2022-04-28 13:00:00,151.96,152.39,151.88,152.34,31521.0,142.5902,142.9937,142.5151,142.9467,31521.0
2022-04-28 13:30:00,152.36,152.48,152.14,152.27,82525.0,142.9655,143.0781,142.7591,142.8811,82525.0
2022-04-28 14:00:00,152.28,152.49,152.23,152.43,46210.0,142.8904,143.0875,142.8435,143.0312,46210.0
2022-04-28 14:30:00,152.43,152.94,152.34,152.83,45517.0,143.0312,143.5098,142.9467,143.4065,45517.0
2022-04-28 15:00:00,152.81,153.06,152.77,152.87,82735.0,143.3878,143.6224,143.3502,143.4441,82735.0
2022-04-28 15:30:00,152.86,152.86,152.19,152.54,307529.0,143.4347,143.4347,142.806,143.1344,307529.0
2022-04-29 09:30:00,151.73,152.02,151.19,151.92,141214.0,142.3744,142.6465,141.8677,142.5526,141214.0
2022-04-29 10:00:00,151.97,151.98,150.52,150.52,56063.0,142.5996,142.6089,141.239,141.239,56063.0
2022-04-29 10:30:00,150.52,150.57,150.26,150.46,33939.0,141.239,141.2859,140.995,141.1827,33939.0
2022-04-29 11:00:00,150.44,150.65,150.22,150.62,33875.0,141.1639,141.361,140.9575,141.3328,33875.0
2022-04-29 11:30:00,150.59,150.97,150.55,150.6,37351.0,141.3047,141.6612,141.2671,141.314,37351.0
2022-04-29 12:00:00,150.56,150.56,149.95,150.01,164776.0,141.2765,141.2765,140.7041,140.7604,164776.0
2022-04-29 12:30:00,149.98,150.02,149.47,149.6,21568.0,140.7323,140.7698,140.2537,140.3757,21568.0
2022-04-29 13:00:00,149.66,150.17,149.55,149.97,14900.0,140.432,140.9105,140.3288,140.7229,14900.0
2022-04-29 13:30:00,150.06,150.21,149.66,149.72,19432.0,140.8073,140.9481,140.432,140.4883,19432.0
2022-04-29 14:00:00,149.59,149.85,149.49,149.53,18556.0,140.3663,140.6103,140.2725,140.31,18556.0
2022-04-29 14:30:00,149.53,149.53,148.94,149.2,28649.0,140.31,140.31,139.7564,140.0004,28649.0
2022-04-29 15:00:00,149.12,149.12,148.58,148.61,31407.0,139.9253,139.9253,139.4186,139.4467,31407.0
2022-04-29 15:30:00,148.57,148.98,147.7,148.04,217709.0,139.4092,139.7939,138.5928,138.9119,217709.0
2022-05-02 09:30:00,148.36,148.58,147.35,147.85,176003.0,139.2122,139.4186,138.2644,138.7336,176003.0
2022-05-02 10:00:00,147.91,149.01,147.46,148.78,87697.0,138.7899,139.8221,138.3676,139.6063,87697.0
2022-05-02 10:30:00,148.77,149.06,148.02,148.07,158619.0,139.5969,139.869,138.8931,138.94,158619.0
2022-05-02 11:00:00,148.07,148.07,147.18,147.24,71660.0,138.94,138.94,138.1049,138.1612,71660.0
2022-05-02 11:30:00,147.27,147.77,147.08,147.64,46010.0,138.1894,138.6585,138.0111,138.5365,46010.0
2022-05-02 12:00:00,147.64,147.76,146.97,147.39,346450.0,138.5365,138.6491,137.9079,138.302,346450.0
2022-05-02 12:30:00,147.41,147.66,146.61,146.7,984498.0,138.3207,138.5553,137.5701,137.6545,984498.0
2022-05-02 13:00:00,146.73,147.14,146.39,146.67,2077314.0,137.6827,138.0674,137.3636,137.6264,2077314.0
2022-05-02 13:30:00,146.72,146.82,146.05,146.19,61751.0,137.6733,137.7671,137.0446,137.176,61751.0
2022-05-02 14:00:00,146.18,146.49,145.55,145.72,65493.0,137.1666,137.4575,136.5754,136.7349,65493.0
2022-05-02 14:30:00,145.7,145.94,145.24,145.6,91473.0,136.7162,136.9414,136.2845,136.6223,91473.0
2022-05-02 15:00:00,145.67,147.45,145.67,147.34,130136.0,136.688,138.3583,136.688,138.255,130136.0
2022-05-02 15:30:00,147.48,148.01,147.15,147.97,190775.0,138.3864,138.8837,138.0768,138.8462,190775.0
2022-05-03 09:30:00,148.24,148.71,148.06,148.17,321436.0,139.0996,139.5406,138.9307,139.0339,321436.0
2022-05-03 10:00:00,148.28,148.67,147.77,148.58,132740.0,139.1371,139.503,138.6585,139.4186,132740.0
2022-05-03 10:30:00,148.7,148.9,148.23,148.64,29469.0,139.5312,139.7189,139.0902,139.4749,29469.0
2022-05-03 11:00:00,148.57,149.61,148.56,149.52,51138.0,139.4092,140.3851,139.3998,140.3006,51138.0
2022-05-03 11:30:00,149.55,149.88,149.43,149.56,36749.0,140.3288,140.6384,140.2162,140.3382,36749.0
2022-05-03 12:00:00,149.56,149.74,149.06,149.46,47017.0,140.3382,140.5071,139.869,140.2443,47017.0
2022-05-03 12:30:00,149.1,149.34,148.98,149.21,21681.0,139.9065,140.1317,139.7939,140.0097,21681.0
2022-05-03 13:00:00,149.45,149.62,149.2,149.28,20107.0,140.2349,140.3945,140.0004,140.0754,20107.0
2022-05-03 13:30:00,149.32,149.51,149.1,149.2,14723.0,140.113,140.2912,139.9065,140.0004,14723.0
2022-05-03 14:00:00,149.15,149.15,148.42,148.46,27132.0,139.9534,139.9534,139.2685,139.306,27132.0
2022-05-03 14:30:00,148.45,149.17,148.21,149.16,35028.0,139.2966,139.9722,139.0714,139.9628,35028.0
2022-05-03 15:00:00,149.2,149.42,148.83,148.94,43729.0,140.0004,140.2068,139.6532,139.7564,43729.0
2022-05-03 15:30:00,149.02,149.18,148.41,148.77,192991.0,139.8315,139.9816,139.2591,139.5969,192991.0
2022-05-04 09:30:00,149.12,149.47,148.78,149.05,136382.0,139.9253,140.2537,139.6063,139.8596,136382.0
2022-05-04 10:00:00,149.24,149.35,148.89,149.21,474077.0,140.0379,140.1411,139.7095,140.0097,474077.0
2022-05-04 10:30:00,149.19,149.34,148.9,149.29,84863.0,139.991,140.1317,139.7189,140.0848,84863.0
2022-05-04 11:00:00,149.24,149.29,148.93,148.98,22456.0,140.0379,140.0848,139.747,139.7939,22456.0
2022-05-04 11:30:00,148.9,149.25,148.8,149.1,76898.0,139.7189,140.0473,139.625,139.9065,76898.0
2022-05-04 12:00:00,149.11,149.48,149.02,149.36,31563.0,139.9159,140.2631,139.8315,140.1505,31563.0
2022-05-04 12:30:00,149.39,149.78,149.36,149.71,89736.0,140.1786,140.5446,140.1505,140.4789,89736.0
2022-05-04 13:00:00,149.73,149.79,149.29,149.31,71250.0,140.4977,140.554,140.0848,140.1036,71250.0
2022-05-04 13:30:00,149.3,149.67,149.12,149.38,46354.0,140.0942,140.4414,139.9253,140.1693,46354.0
2022-05-04 14:00:00,149.43,150.16,149.02,150.02,145297.0,140.2162,140.9012,139.8315,140.7698,145297.0
2022-05-04 14:30:00,150.17,151.57,148.65,151.37,400912.0,140.9105,142.2242,139.4843,142.0366,400912.0
2022-05-04 15:00:00,151.41,152.35,151.29,152.33,246192.0,142.0741,142.9561,141.9615,142.9374,246192.0
2022-05-04 15:30:00,152.39,153.07,152.34,152.86,807117.0,142.9937,143.6317,142.9467,143.4347,807117.0
2022-05-05 09:30:00,151.81,152.04,151.28,151.41,141468.0,142.4494,142.6652,141.9521,142.0741,141468.0
2022-05-05 10:00:00,151.37,151.38,150.42,150.66,35372.0,142.0366,142.0459,141.1451,141.3703,35372.0
2022-05-05 10:30:00,150.67,150.93,149.62,150.09,63755.0,141.3797,141.6237,140.3945,140.8355,63755.0
2022-05-05 11:00:00,150.12,150.26,149.08,149.33,50858.0,140.8636,140.995,139.8878,140.1223,50858.0
2022-05-05 11:30:00,149.31,149.87,148.54,148.61,75743.0,140.1036,140.629,139.3811,139.4467,75743.0
2022-05-05 12:00:00,148.51,149.3,148.13,149.12,98170.0,139.3529,140.0942,138.9963,139.9253,98170.0
2022-05-05 12:30:00,149.08,149.41,148.61,149.28,30751.0,139.8878,140.1974,139.4467,140.0754,30751.0
2022-05-05 13:00:00,149.5,150.06,149.29,149.63,22824.0,140.2819,140.8073,140.0848,140.4038,22824.0
2022-05-05 13:30:00,149.35,149.98,149.03,149.28,28037.0,140.1411,140.7323,139.8408,140.0754,28037.0
2022-05-05 14:00:00,149.21,149.79,148.87,148.9,37551.0,140.0097,140.554,139.6907,139.7189,37551.0
2022-05-05 14:30:00,148.79,149.33,148.56,148.95,35771.0,139.6156,140.1223,139.3998,139.7658,35771.0
2022-05-05 15:00:00,149.07,149.07,148.04,148.15,54835.0,139.8784,139.8784,138.9119,139.0151,54835.0
2022-05-05 15:30:00,148.08,149.42,147.92,149.38,235607.0,138.9494,140.2068,138.7993,140.1693,235607.0
2022-05-06 09:30:00,148.52,148.63,147.0,147.15,85744.0,139.3623,139.4655,137.936,138.0768,85744.0
2022-05-06 10:00:00,147.14,148.25,146.8,147.93,96900.0,138.0674,139.1089,137.7483,138.8087,96900.0
2022-05-06 10:30:00,147.85,148.91,147.3,148.71,55305.0,138.7336,139.7282,138.2175,139.5406,55305.0
2022-05-06 11:00:00,148.75,149.28,148.42,148.93,85134.0,139.5781,140.0754,139.2685,139.747,85134.0
2022-05-06 11:30:00,148.95,148.95,147.87,147.9,22782.0,139.7658,139.7658,138.7524,138.7805,22782.0
2022-05-06 12:00:00,147.75,148.7,147.74,148.41,35017.0,138.6398,139.5312,138.6304,139.2591,35017.0
2022-05-06 12:30:00,148.25,149.11,148.23,149.05,62852.0,139.1089,139.9159,139.0902,139.8596,62852.0
2022-05-06 13:00:00,149.0,149.25,148.29,148.57,84893.0,139.8127,140.0473,139.1465,139.4092,84893.0
2022-05-06 13:30:00,148.57,148.84,148.05,148.19,21389.0,139.4092,139.6626,138.9213,139.0526,21389.0
2022-05-06 14:00:00,148.13,148.25,147.5,147.58,45033.0,138.9963,139.1089,138.4052,138.4802,45033.0
2022-05-06 14:30:00,147.67,148.21,147.39,147.92,37969.0,138.5647,139.0714,138.302,138.7993,37969.0
2022-05-06 15:00:00,147.8,147.95,147.43,147.81,86340.0,138.6867,138.8274,138.3395,138.6961,86340.0
2022-05-06 15:30:00,147.94,149.23,147.93,148.84,169632.0,138.8181,140.0285,138.8087,139.6626,169632.0
2022-05-09 09:30:00,146.95,147.29,146.26,147.19,258068.0,137.8891,138.2081,137.2416,138.1143,258068.0
2022-05-09 10:00:00,147.03,147.33,146.26,146.36,86579.0,137.9642,138.2457,137.2416,137.3355,86579.0
2022-05-09 10:30:00,146.29,146.61,145.86,145.89,78403.0,137.2698,137.5701,136.8663,136.8945,78403.0
2022-05-09 11:00:00,145.84,146.19,145.51,145.56,77462.0,136.8475,137.176,136.5379,136.5848,77462.0
2022-05-09 11:30:00,145.55,146.34,145.37,146.23,101908.0,136.5754,137.3167,136.4065,137.2135,101908.0
2022-05-09 12:00:00,146.13,146.79,145.86,146.56,27574.0,137.1197,137.739,136.8663,137.5231,27574.0
2022-05-09 12:30:00,146.5,146.65,145.75,145.75,29587.0,137.4668,137.6076,136.7631,136.7631,29587.0
2022-05-09 13:00:00,145.68,146.06,145.54,146.0,27888.0,136.6974,137.054,136.566,136.9977,27888.0
2022-05-09 13:30:00,146.02,146.23,145.49,145.89,60576.0,137.0164,137.2135,136.5191,136.8945,60576.0
2022-05-09 14:00:00,145.93,146.2,145.63,145.79,53259.0,136.932,137.1853,136.6505,136.8006,53259.0
2022-05-09 14:30:00,145.81,146.19,145.43,146.04,193746.0,136.8194,137.176,136.4628,137.0352,193746.0
2022-05-09 15:00:00,146.13,146.5,145.47,145.59,99079.0,137.1197,137.4668,136.5004,136.613,99079.0
2022-05-09 15:30:00,145.49,145.56,144.53,145.09,311369.0,136.5191,136.5848,135.6183,136.1438,311369.0
2022-05-10 09:30:00,146.64,147.02,146.12,146.56,134958.0,137.5982,137.9548,137.1103,137.5231,134958.0
2022-05-10 10:00:00,146.59,146.63,145.76,145.91,47441.0,137.5513,137.5888,136.7725,136.9132,47441.0
2022-05-10 10:30:00,145.84,145.93,144.69,145.03,66816.0,136.8475,136.932,135.7684,136.0875,66816.0
2022-05-10 11:00:00,145.02,145.25,143.98,144.31,119263.0,136.0781,136.2939,135.1022,135.4119,119263.0
2022-05-10 11:30:00,144.31,144.63,143.66,144.09,61962.0,135.4119,135.7121,134.802,135.2054,61962.0
2022-05-10 12:00:00,144.12,144.35,143.55,143.59,74237.0,135.2336,135.4494,134.6987,134.7363,74237.0
2022-05-10 12:30:00,143.63,143.83,143.15,143.5,57364.0,134.7738,134.9615,134.3234,134.6518,57364.0
2022-05-10 13:00:00,143.47,144.13,143.42,144.12,35993.0,134.6237,135.243,134.5768,135.2336,35993.0
2022-05-10 13:30:00,144.19,145.56,144.18,145.56,82065.0,135.2993,136.5848,135.2899,136.5848,82065.0
2022-05-10 14:00:00,145.58,145.6,144.62,144.77,87782.0,136.6036,136.6223,135.7028,135.8435,87782.0
2022-05-10 14:30:00,144.78,145.29,144.59,144.94,66603.0,135.8529,136.3314,135.6746,136.003,66603.0
2022-05-10 15:00:00,144.97,145.39,144.44,144.52,61664.0,136.0312,136.4253,135.5339,135.6089,61664.0
2022-05-10 15:30:00,144.46,144.61,144.13,144.54,155381.0,135.5526,135.6934,135.243,135.6277,155381.0
2022-05-11 09:30:00,144.75,146.08,144.31,146.08,205325.0,135.8247,137.0727,135.4119,137.0727,205325.0
2022-05-11 10:00:00,146.08,146.51,145.52,146.47,62713.0,137.0727,137.4762,136.5473,137.4387,62713.0
2022-05-11 10:30:00,146.38,147.02,146.08,146.29,61723.0,137.3542,137.9548,137.0727,137.2698,61723.0
2022-05-11 11:00:00,146.27,146.52,145.87,146.52,60377.0,137.251,137.4856,136.8757,137.4856,60377.0
2022-05-11 11:30:00,146.38,147.05,146.24,146.39,38987.0,137.3542,137.9829,137.2229,137.3636,38987.0
2022-05-11 12:00:00,146.39,146.44,145.51,145.51,85237.0,137.3636,137.4105,136.5379,136.5379,85237.0
2022-05-11 12:30:00,145.4,145.69,144.91,144.93,83732.0,136.4347,136.7068,135.9749,135.9936,83732.0
2022-05-11 13:00:00,144.92,144.96,144.48,144.5,84469.0,135.9843,136.0218,135.5714,135.5902,84469.0
2022-05-11 13:30:00,144.45,144.71,143.88,143.88,51074.0,135.5432,135.7872,135.0084,135.0084,51074.0
2022-05-11 14:00:00,144.12,145.3,144.07,144.85,85458.0,135.2336,136.3408,135.1867,135.9186,85458.0
2022-05-11 14:30:00,144.74,145.51,144.68,144.76,67714.0,135.8154,136.5379,135.7591,135.8341,67714.0
2022-05-11 15:00:00,144.74,144.9,144.38,144.59,118203.0,135.8154,135.9655,135.4776,135.6746,118203.0
2022-05-11 15:30:00,144.49,144.69,143.59,143.74,344335.0,135.5808,135.7684,134.7363,134.877,344335.0
2022-05-12 09:30:00,143.14,143.45,142.66,142.86,137948.0,134.314,134.6049,133.8636,134.0513,137948.0
2022-05-12 10:00:00,142.91,143.89,142.57,143.33,99853.0,134.0982,135.0178,133.7792,134.4923,99853.0
2022-05-12 10:30:00,143.52,143.8,143.14,143.76,55753.0,134.6706,134.9333,134.314,134.8958,55753.0
2022-05-12 11:00:00,143.71,144.35,143.31,143.52,44620.0,134.8489,135.4494,134.4735,134.6706,44620.0
2022-05-12 11:30:00,143.47,143.48,142.35,142.42,40483.0,134.6237,134.6331,133.5727,133.6384,40483.0
2022-05-12 12:00:00,142.39,143.2,142.33,143.12,44060.0,133.6103,134.3703,133.554,134.2953,44060.0
2022-05-12 12:30:00,143.18,143.65,142.9,143.08,40557.0,134.3516,134.7926,134.0888,134.2577,40557.0
2022-05-12 13:00:00,143.03,143.26,142.72,142.82,24634.0,134.2108,134.4266,133.9199,134.0137,24634.0
2022-05-12 13:30:00,142.78,142.97,142.16,142.33,32370.0,133.9762,134.1545,133.3944,133.554,32370.0
2022-05-12 14:00:00,142.38,142.58,142.03,142.23,58478.0,133.6009,133.7885,133.2725,133.4601,58478.0
2022-05-12 14:30:00,142.22,142.3,141.69,141.85,118461.0,133.4507,133.5258,132.9534,133.1036,118461.0
2022-05-12 15:00:00,141.84,143.13,141.65,142.47,140553.0,133.0942,134.3046,132.9159,133.6853,140553.0
2022-05-12 15:30:00,142.5,144.0,142.5,143.96,272188.0,133.7135,135.121,133.7135,135.0835,272188.0
2022-05-13 09:30:00,145.14,145.45,144.86,145.42,61815.0,136.1907,136.4816,135.928,136.4534,61815.0
2022-05-13 10:00:00,145.47,146.26,145.4,146.23,43806.0,136.5004,137.2416,136.4347,137.2135,43806.0
2022-05-13 10:30:00,146.15,146.26,145.64,146.15,22743.0,137.1384,137.2416,136.6599,137.1384,22743.0
2022-05-13 11:00:00,146.03,146.23,145.91,146.21,56725.0,137.0258,137.2135,136.9132,137.1947,56725.0
2022-05-13 11:30:00,146.2,146.28,145.92,146.16,40344.0,137.1853,137.2604,136.9226,137.1478,40344.0
2022-05-13 12:00:00,146.2,146.6,146.16,146.33,87302.0,137.1853,137.5607,137.1478,137.3073,87302.0
2022-05-13 12:30:00,146.33,146.46,145.83,146.12,23747.0,137.3073,137.4293,136.8382,137.1103,23747.0
2022-05-13 13:00:00,146.25,146.32,145.86,145.91,49326.0,137.2323,137.2979,136.8663,136.9132,49326.0
2022-05-13 13:30:00,145.92,146.02,145.37,145.4,138942.0,136.9226,137.0164,136.4065,136.4347,138942.0
2022-05-13 14:00:00,145.39,145.4,144.82,145.09,137606.0,136.4253,136.4347,135.8904,136.1438,137606.0
2022-05-13 14:30:00,145.22,145.87,145.18,145.84,36420.0,136.2658,136.8757,136.2282,136.8475,36420.0
2022-05-13 15:00:00,145.84,146.36,145.81,146.36,51846.0,136.8475,137.3355,136.8194,137.3355,51846.0
2022-05-13 15:30:00,146.37,146.39,145.75,146.21,175814.0,137.3449,137.3636,136.7631,137.1947,175814.0
2022-05-16 09:30:00,145.93,146.47,145.33,145.75,66058.0,136.932,137.4387,136.369,136.7631,66058.0
2022-05-16 10:00:00,145.68,146.46,145.46,146.45,21120.0,136.6974,137.4293,136.491,137.4199,21120.0
2022-05-16 10:30:00,146.49,146.49,145.73,145.87,98777.0,137.4575,137.4575,136.7443,136.8757,98777.0
2022-05-16 11:00:00,145.81,146.1,145.63,145.98,52557.0,136.8194,137.0915,136.6505,136.9789,52557.0
2022-05-16 11:30:00,146.01,146.69,145.78,146.59,94771.0,137.0071,137.6451,136.7912,137.5513,94771.0
2022-05-16 12:00:00,146.62,146.76,146.23,146.34,29480.0,137.5794,137.7108,137.2135,137.3167,29480.0
2022-05-16 12:30:00,146.31,146.52,146.15,146.32,128562.0,137.2886,137.4856,137.1384,137.2979,128562.0
2022-05-16 13:00:00,146.27,147.08,146.22,147.08,141671.0,137.251,138.0111,137.2041,138.0111,141671.0
2022-05-16 13:30:00,147.09,147.19,146.84,146.94,117742.0,138.0205,138.1143,137.7859,137.8797,117742.0
2022-05-16 14:00:00,146.94,147.39,146.89,147.39,94262.0,137.8797,138.302,137.8328,138.302,94262.0
2022-05-16 14:30:00,147.4,147.48,147.04,147.22,116653.0,138.3113,138.3864,137.9735,138.1424,116653.0
2022-05-16 15:00:00,147.23,147.37,146.59,146.68,125093.0,138.1518,138.2832,137.5513,137.6357,125093.0
2022-05-16 15:30:00,146.66,146.74,146.17,146.47,552615.0,137.617,137.692,137.1572,137.4387,552615.0
2022-05-17 09:30:00,148.15,148.17,147.36,147.76,83727.0,139.0151,139.0339,138.2738,138.6491,83727.0
2022-05-17 10:00:00,147.86,148.12,147.67,147.67,48273.0,138.743,138.987,138.5647,138.5647,48273.0
2022-05-17 10:30:00,147.65,147.78,147.3,147.74,25319.0,138.5459,138.6679,138.2175,138.6304,25319.0
2022-05-17 11:00:00,147.78,148.12,147.75,148.09,18142.0,138.6679,138.987,138.6398,138.9588,18142.0
2022-05-17 11:30:00,148.12,148.18,147.85,148.02,20174.0,138.987,139.0433,138.7336,138.8931,20174.0
2022-05-17 12:00:00,148.0,148.3,147.82,148.19,13361.0,138.8744,139.1559,138.7054,139.0526,13361.0
2022-05-17 12:30:00,148.16,148.56,148.13,148.45,20972.0,139.0245,139.3998,138.9963,139.2966,20972.0
2022-05-17 13:00:00,148.44,148.69,148.25,148.4,17347.0,139.2872,139.5218,139.1089,139.2497,17347.0
2022-05-17 13:30:00,148.43,148.51,148.26,148.29,37126.0,139.2778,139.3529,139.1183,139.1465,37126.0
2022-05-17 14:00:00,148.32,148.54,147.44,147.86,49178.0,139.1746,139.3811,138.3489,138.743,49178.0
2022-05-17 14:30:00,147.82,148.64,147.55,148.51,58102.0,138.7054,139.4749,138.4521,139.3529,58102.0
2022-05-17 15:00:00,148.47,148.77,148.47,148.74,93042.0,139.3154,139.5969,139.3154,139.5687,93042.0
2022-05-17 15:30:00,148.73,148.77,148.33,148.77,133797.0,139.5593,139.5969,139.184,139.5969,133797.0
2022-05-18 09:30:00,147.73,147.73,146.61,146.61,35751.0,138.621,138.621,137.5701,137.5701,35751.0
2022-05-18 10:00:00,146.73,146.84,146.38,146.39,17538.0,137.6827,137.7859,137.3542,137.3636,17538.0
2022-05-18 10:30:00,146.32,146.54,146.28,146.37,28360.0,137.2979,137.5044,137.2604,137.3449,28360.0
2022-05-18 11:00:00,146.38,146.38,145.35,145.44,30189.0,137.3542,137.3542,136.3877,136.4722,30189.0
2022-05-18 11:30:00,145.42,145.77,145.22,145.38,64600.0,136.4534,136.7819,136.2658,136.4159,64600.0
2022-05-18 12:00:00,145.35,145.47,145.0,145.09,27397.0,136.3877,136.5004,136.0593,136.1438,27397.0
2022-05-18 12:30:00,145.07,145.55,145.07,145.48,37732.0,136.125,136.5754,136.125,136.5097,37732.0
2022-05-18 13:00:00,145.47,145.47,144.52,144.68,35282.0,136.5004,136.5004,135.6089,135.7591,35282.0
2022-05-18 13:30:00,144.62,144.8,144.07,144.18,48013.0,135.7028,135.8717,135.1867,135.2899,48013.0
2022-05-18 14:00:00,144.23,144.54,144.0,144.51,48194.0,135.3368,135.6277,135.121,135.5995,48194.0
2022-05-18 14:30:00,144.53,144.54,143.81,143.87,58437.0,135.6183,135.6277,134.9427,134.999,58437.0
2022-05-18 15:00:00,143.95,144.04,143.41,143.41,46566.0,135.0741,135.1585,134.5674,134.5674,46566.0
2022-05-18 15:30:00,143.41,144.04,143.38,143.87,276912.0,134.5674,135.1585,134.5392,134.999,276912.0
2022-05-19 09:30:00,142.34,143.3,141.76,141.99,197973.0,133.5633,134.4642,133.0191,133.2349,197973.0
2022-05-19 10:00:00,141.97,143.09,141.85,142.58,63122.0,133.2162,134.2671,133.1036,133.7885,63122.0
2022-05-19 10:30:00,142.27,142.72,141.8,142.0,26025.0,133.4977,133.9199,133.0566,133.2443,26025.0
2022-05-19 11:00:00,142.07,142.47,141.83,142.21,25573.0,133.31,133.6853,133.0848,133.4414,25573.0
2022-05-19 11:30:00,142.35,143.49,142.35,143.1,35952.0,133.5727,134.6424,133.5727,134.2765,35952.0
2022-05-19 12:00:00,143.1,143.42,142.83,143.02,26061.0,134.2765,134.5768,134.0231,134.2014,26061.0
2022-05-19 12:30:00,143.03,143.04,142.26,142.61,31688.0,134.2108,134.2202,133.4883,133.8167,31688.0
2022-05-19 13:00:00,142.7,142.99,142.32,142.84,37639.0,133.9011,134.1733,133.5446,134.0325,37639.0
2022-05-19 13:30:00,142.98,143.64,142.46,143.45,35486.0,134.1639,134.7832,133.6759,134.6049,35486.0
2022-05-19 14:00:00,143.45,143.48,143.03,143.24,295235.0,134.6049,134.6331,134.2108,134.4079,295235.0
2022-05-19 14:30:00,143.16,143.86,143.07,143.86,298365.0,134.3328,134.9896,134.2483,134.9896,298365.0
2022-05-19 15:00:00,143.84,144.22,142.99,142.99,50357.0,134.9709,135.3274,134.1733,134.1733,50357.0
2022-05-19 15:30:00,142.9,143.33,142.72,142.87,159323.0,134.0888,134.4923,133.9199,134.0607,159323.0
2022-05-20 09:30:00,143.77,144.1,143.57,143.75,30982.0,134.9052,135.2148,134.7175,134.8864,30982.0
2022-05-20 10:00:00,143.71,143.79,142.94,143.12,33026.0,134.8489,134.9239,134.1263,134.2953,33026.0
2022-05-20 10:30:00,143.07,143.08,142.21,142.21,22123.0,134.2483,134.2577,133.4414,133.4414,22123.0
2022-05-20 11:00:00,142.2,142.22,141.58,141.88,31911.0,133.432,133.4507,132.8502,133.1317,31911.0
2022-05-20 11:30:00,141.83,142.12,141.69,141.78,21907.0,133.0848,133.3569,132.9534,133.0379,21907.0
2022-05-20 12:00:00,141.79,141.81,141.0,141.46,295596.0,133.0473,133.066,132.306,132.7376,295596.0
2022-05-20 12:30:00,141.36,141.52,140.8,141.06,45573.0,132.6438,132.7939,132.1183,132.3623,45573.0
2022-05-20 13:00:00,141.01,141.03,140.3,140.31,43718.0,132.3154,132.3341,131.6491,131.6585,43718.0
2022-05-20 13:30:00,140.48,141.29,140.47,141.05,130576.0,131.818,132.5781,131.8086,132.3529,130576.0
2022-05-20 14:00:00,141.15,141.23,140.67,140.96,105568.0,132.4467,132.5218,131.9963,132.2684,105568.0
2022-05-20 14:30:00,141.01,141.67,140.6,141.38,51110.0,132.3154,132.9347,131.9306,132.6625,51110.0
2022-05-20 15:00:00,141.33,141.77,140.96,141.76,65071.0,132.6156,133.0285,132.2684,133.0191,65071.0
2022-05-20 15:30:00,141.65,143.15,141.57,143.06,155984.0,132.9159,134.3234,132.8408,134.239,155984.0
2022-05-23 09:30:00,144.58,144.78,144.1,144.38,79030.0,135.6652,135.8529,135.2148,135.4776,79030.0
2022-05-23 10:00:00,144.39,145.01,143.86,145.0,44917.0,135.4869,136.0687,134.9896,136.0593,44917.0
2022-05-23 10:30:00,145.06,145.29,144.85,145.17,39586.0,136.1156,136.3314,135.9186,136.2188,39586.0
2022-05-23 11:00:00,145.17,145.84,145.03,145.77,89152.0,136.2188,136.8475,136.0875,136.7819,89152.0
2022-05-23 11:30:00,145.79,146.07,145.76,145.82,221526.0,136.8006,137.0634,136.7725,136.8288,221526.0
2022-05-23 12:00:00,145.87,145.98,145.62,145.67,14574.0,136.8757,136.9789,136.6411,136.688,14574.0
2022-05-23 12:30:00,145.57,145.75,145.29,145.53,18131.0,136.5942,136.7631,136.3314,136.5567,18131.0
2022-05-23 13:00:00,145.52,145.54,144.95,145.3,37413.0,136.5473,136.566,136.0124,136.3408,37413.0
2022-05-23 13:30:00,145.25,145.81,145.17,145.78,11281.0,136.2939,136.8194,136.2188,136.7912,11281.0
2022-05-23 14:00:00,145.92,145.93,145.67,145.78,40130.0,136.9226,136.932,136.688,136.7912,40130.0
2022-05-23 14:30:00,145.78,146.02,145.59,145.59,16880.0,136.7912,137.0164,136.613,136.613,16880.0
2022-05-23 15:00:00,145.62,145.85,145.44,145.57,42301.0,136.6411,136.8569,136.4722,136.5942,42301.0
2022-05-23 15:30:00,145.59,145.81,145.1,145.65,101974.0,136.613,136.8194,136.1532,136.6693,101974.0
2022-05-24 09:30:00,144.86,145.19,144.58,144.87,100948.0,135.928,136.2376,135.6652,135.9373,100948.0
2022-05-24 10:00:00,144.81,145.02,143.79,143.95,66122.0,135.881,136.0781,134.9239,135.0741,66122.0
2022-05-24 10:30:00,143.98,143.99,143.37,143.6,42559.0,135.1022,135.1116,134.5298,134.7457,42559.0
2022-05-24 11:00:00,143.64,143.85,143.35,143.68,70334.0,134.7832,134.9802,134.5111,134.8207,70334.0
2022-05-24 11:30:00,143.76,144.55,143.56,144.55,45442.0,134.8958,135.6371,134.7081,135.6371,45442.0
2022-05-24 12:00:00,144.33,144.94,144.2,144.42,32994.0,135.4306,136.003,135.3087,135.5151,32994.0
2022-05-24 12:30:00,144.45,144.53,143.97,144.36,26110.0,135.5432,135.6183,135.0928,135.4588,26110.0
2022-05-24 13:00:00,144.31,144.43,143.95,144.43,25602.0,135.4119,135.5245,135.0741,135.5245,25602.0
2022-05-24 13:30:00,144.17,144.91,144.17,144.85,123672.0,135.2805,135.9749,135.2805,135.9186,123672.0
2022-05-24 14:00:00,144.86,145.36,144.62,145.2,88099.0,135.928,136.3971,135.7028,136.247,88099.0
2022-05-24 14:30:00,145.19,145.58,144.67,144.87,46741.0,136.2376,136.6036,135.7497,135.9373,46741.0
2022-05-24 15:00:00,144.88,145.6,144.86,145.6,634745.0,135.9467,136.6223,135.928,136.6223,634745.0
2022-05-24 15:30:00,145.6,146.24,145.47,145.96,754944.0,136.6223,137.2229,136.5004,136.9601,754944.0
2022-05-25 09:30:00,145.58,146.47,145.48,146.29,254145.0,136.6036,137.4387,136.5097,137.2698,254145.0
2022-05-25 10:00:00,146.31,146.7,146.16,146.65,95404.0,137.2886,137.6545,137.1478,137.6076,95404.0
2022-05-25 10:30:00,146.73,146.94,146.55,146.74,27006.0,137.6827,137.8797,137.5138,137.692,27006.0
2022-05-25 11:00:00,146.7,146.7,146.49,146.62,87633.0,137.6545,137.6545,137.4575,137.5794,87633.0
2022-05-25 11:30:00,146.58,146.58,146.0,146.3,47246.0,137.5419,137.5419,136.9977,137.2792,47246.0
2022-05-25 12:00:00,146.34,146.51,145.67,145.76,32360.0,137.3167,137.4762,136.688,136.7725,32360.0
2022-05-25 12:30:00,145.83,145.98,145.6,145.95,12757.0,136.8382,136.9789,136.6223,136.9508,12757.0
2022-05-25 13:00:00,145.94,146.07,145.67,146.07,25042.0,136.9414,137.0634,136.688,137.0634,25042.0
2022-05-25 13:30:00,146.02,146.19,145.83,145.97,29108.0,137.0164,137.176,136.8382,136.9695,29108.0
2022-05-25 14:00:00,145.86,146.68,145.41,146.63,59752.0,136.8663,137.6357,136.444,137.5888,59752.0
2022-05-25 14:30:00,146.74,146.95,146.49,146.87,151687.0,137.692,137.8891,137.4575,137.814,151687.0
2022-05-25 15:00:00,146.86,147.42,146.85,147.21,163241.0,137.8046,138.3301,137.7953,138.1331,163241.0
2022-05-25 15:30:00,147.3,147.37,146.71,146.99,198060.0,138.2175,138.2832,137.6639,137.9266,198060.0
2022-05-26 09:30:00,147.95,148.94,147.95,148.84,72884.0,138.8274,139.7564,138.8274,139.6626,72884.0
2022-05-26 10:00:00,148.9,149.09,148.84,148.98,27391.0,139.7189,139.8971,139.6626,139.7939,27391.0
2022-05-26 10:30:00,149.03,149.17,148.95,149.08,23649.0,139.8408,139.9722,139.7658,139.8878,23649.0
2022-05-26 11:00:00,149.08,149.23,149.06,149.08,33371.0,139.8878,140.0285,139.869,139.8878,33371.0
2022-05-26 11:30:00,149.12,149.18,148.84,149.07,20708.0,139.9253,139.9816,139.6626,139.8784,20708.0
2022-05-26 12:00:00,149.05,149.23,149.0,149.18,83364.0,139.8596,140.0285,139.8127,139.9816,83364.0
2022-05-26 12:30:00,149.19,149.48,149.19,149.47,41384.0,139.991,140.2631,139.991,140.2537,41384.0
2022-05-26 13:00:00,149.48,149.71,149.23,149.28,26712.0,140.2631,140.4789,140.0285,140.0754,26712.0
2022-05-26 13:30:00,149.3,149.43,149.23,149.4,24958.0,140.0942,140.2162,140.0285,140.188,24958.0
2022-05-26 14:00:00,149.39,149.5,149.31,149.36,53320.0,140.1786,140.2819,140.1036,140.1505,53320.0
2022-05-26 14:30:00,149.38,149.44,149.14,149.37,27543.0,140.1693,140.2256,139.9441,140.1599,27543.0
2022-05-26 15:00:00,149.37,149.45,149.02,149.24,53067.0,140.1599,140.2349,139.8315,140.0379,53067.0
2022-05-26 15:30:00,149.21,149.74,149.0,149.1,150438.0,140.0097,140.5071,139.8127,139.9065,150438.0
2022-05-27 09:30:00,149.64,150.7,149.52,150.48,103839.0,140.4132,141.4079,140.3006,141.2014,103839.0
2022-05-27 10:00:00,150.54,150.63,150.32,150.42,38596.0,141.2577,141.3422,141.0513,141.1451,38596.0
2022-05-27 10:30:00,150.45,150.55,150.2,150.31,35302.0,141.1733,141.2671,140.9387,141.0419,35302.0
2022-05-27 11:00:00,150.36,150.64,150.23,150.56,28346.0,141.0888,141.3516,140.9668,141.2765,28346.0
2022-05-27 11:30:00,150.53,150.76,150.43,150.68,44532.0,141.2484,141.4642,141.1545,141.3891,44532.0
2022-05-27 12:00:00,150.7,150.8,150.57,150.7,26615.0,141.4079,141.5017,141.2859,141.4079,26615.0
2022-05-27 12:30:00,150.71,150.75,150.56,150.73,25254.0,141.4173,141.4548,141.2765,141.436,25254.0
2022-05-27 13:00:00,150.71,150.84,150.59,150.67,25153.0,141.4173,141.5392,141.3047,141.3797,25153.0
2022-05-27 13:30:00,150.69,150.73,150.55,150.66,17724.0,141.3985,141.436,141.2671,141.3703,17724.0
2022-05-27 14:00:00,150.63,150.8,150.59,150.73,26150.0,141.3422,141.5017,141.3047,141.436,26150.0
2022-05-27 14:30:00,150.73,150.92,150.71,150.9,28334.0,141.436,141.6143,141.4173,141.5955,28334.0
2022-05-27 15:00:00,150.9,151.39,150.9,151.38,52901.0,141.5955,142.0553,141.5955,142.0459,52901.0
2022-05-27 15:30:00,151.35,151.66,151.17,151.66,95279.0,142.0178,142.3087,141.8489,142.3087,95279.0
2022-05-31 09:30:00,150.72,150.83,149.72,150.08,160348.0,141.4266,141.5299,140.4883,140.8261,160348.0
2022-05-31 10:00:00,150.02,150.87,149.84,150.39,49346.0,140.7698,141.5674,140.6009,141.117,49346.0
2022-05-31 10:30:00,150.37,150.73,150.35,150.72,80431.0,141.0982,141.436,141.0795,141.4266,80431.0
2022-05-31 11:00:00,150.57,150.73,150.14,150.18,36523.0,141.2859,141.436,140.8824,140.9199,36523.0
2022-05-31 11:30:00,150.12,150.99,150.1,150.95,34758.0,140.8636,141.68,140.8449,141.6425,34758.0
2022-05-31 12:00:00,150.99,151.22,150.63,150.77,39205.0,141.68,141.8958,141.3422,141.4736,39205.0
2022-05-31 12:30:00,150.82,151.25,150.78,151.15,25819.0,141.5205,141.924,141.4829,141.8301,25819.0
2022-05-31 13:00:00,151.11,151.21,150.74,150.88,207154.0,141.7926,141.8864,141.4454,141.5768,207154.0
2022-05-31 13:30:00,150.87,151.56,150.84,151.56,74597.0,141.5674,142.2148,141.5392,142.2148,74597.0
2022-05-31 14:00:00,151.48,151.58,151.07,151.24,165020.0,142.1398,142.2336,141.7551,141.9146,165020.0
2022-05-31 14:30:00,151.23,151.28,150.37,150.56,87380.0,141.9052,141.9521,141.0982,141.2765,87380.0
2022-05-31 15:00:00,150.55,150.84,150.25,150.75,32748.0,141.2671,141.5392,140.9856,141.4548,32748.0
2022-05-31 15:30:00,150.81,151.04,150.26,150.43,206263.0,141.5111,141.7269,140.995,141.1545,206263.0
2022-06-01 09:30:00,151.14,151.22,150.04,150.13,116680.0,141.8207,141.8958,140.7886,140.873,116680.0
2022-06-01 10:00:00,150.18,150.24,148.96,148.98,123700.0,140.9199,140.9762,139.7752,139.7939,123700.0
2022-06-01 10:30:00,148.94,149.13,148.61,149.01,30816.0,139.7564,139.9347,139.4467,139.8221,30816.0
2022-06-01 11:00:00,149.0,149.0,148.28,148.45,48341.0,139.8127,139.8127,139.1371,139.2966,48341.0
2022-06-01 11:30:00,148.47,148.6,148.09,148.2,20593.0,139.3154,139.4374,138.9588,139.062,20593.0
2022-06-01 12:00:00,148.22,148.58,148.13,148.47,33909.0,139.0808,139.4186,138.9963,139.3154,33909.0
2022-06-01 12:30:00,148.34,148.57,148.14,148.44,28460.0,139.1934,139.4092,139.0057,139.2872,28460.0
2022-06-01 13:00:00,148.47,149.14,148.4,149.11,35336.0,139.3154,139.9441,139.2497,139.9159,35336.0
2022-06-01 13:30:00,149.06,149.39,149.02,149.21,35130.0,139.869,140.1786,139.8315,140.0097,35130.0
2022-06-01 14:00:00,149.2,149.78,149.15,149.63,52637.0,140.0004,140.5446,139.9534,140.4038,52637.0
2022-06-01 14:30:00,149.64,149.83,149.46,149.49,42322.0,140.4132,140.5915,140.2443,140.2725,42322.0
2022-06-01 15:00:00,149.53,149.94,149.41,149.78,55931.0,140.31,140.6947,140.1974,140.5446,55931.0
2022-06-01 15:30:00,149.75,150.06,149.18,149.23,143075.0,140.5164,140.8073,139.9816,140.0285,143075.0
2022-06-02 09:30:00,149.37,149.55,148.2,148.38,156563.0,140.1599,140.3288,139.062,139.2309,156563.0
2022-06-02 10:00:00,148.37,149.04,147.95,148.17,99624.0,139.2215,139.8502,138.8274,139.0339,99624.0
2022-06-02 10:30:00,148.21,148.87,148.21,148.87,27477.0,139.0714,139.6907,139.0714,139.6907,27477.0
2022-06-02 11:00:00,148.89,149.47,148.89,149.34,53622.0,139.7095,140.2537,139.7095,140.1317,53622.0
2022-06-02 11:30:00,149.22,149.91,149.14,149.61,134020.0,140.0191,140.6666,139.9441,140.3851,134020.0
2022-06-02 12:00:00,149.65,149.96,149.53,149.96,78084.0,140.4226,140.7135,140.31,140.7135,78084.0
2022-06-02 12:30:00,150.0,150.11,149.88,150.01,53306.0,140.751,140.8542,140.6384,140.7604,53306.0
2022-06-02 13:00:00,150.01,150.08,149.76,149.89,35357.0,140.7604,140.8261,140.5258,140.6478,35357.0
2022-06-02 13:30:00,149.95,150.2,149.91,150.1,37342.0,140.7041,140.9387,140.6666,140.8449,37342.0
2022-06-02 14:00:00,150.08,150.28,149.98,150.12,207503.0,140.8261,141.0138,140.7323,140.8636,207503.0
2022-06-02 14:30:00,150.15,150.36,150.06,150.08,54373.0,140.8918,141.0888,140.8073,140.8261,54373.0
2022-06-02 15:00:00,150.2,150.55,150.13,150.38,80607.0,140.9387,141.2671,140.873,141.1076,80607.0
2022-06-02 15:30:00,150.37,151.04,150.36,151.0,115331.0,141.0982,141.7269,141.0888,141.6894,115331.0
2022-06-03 09:30:00,149.94,150.49,149.76,150.17,167332.0,140.6947,141.2108,140.5258,140.9105,167332.0
2022-06-03 10:00:00,150.19,150.44,149.98,150.14,100318.0,140.9293,141.1639,140.7323,140.8824,100318.0
2022-06-03 10:30:00,150.13,150.31,149.65,149.97,56719.0,140.873,141.0419,140.4226,140.7229,56719.0
2022-06-03 11:00:00,149.98,149.99,149.49,149.59,75392.0,140.7323,140.7416,140.2725,140.3663,75392.0
2022-06-03 11:30:00,149.59,149.93,149.44,149.63,81635.0,140.3663,140.6853,140.2256,140.4038,81635.0
2022-06-03 12:00:00,149.76,149.87,149.46,149.83,23108.0,140.5258,140.629,140.2443,140.5915,23108.0
2022-06-03 12:30:00,149.87,150.19,149.78,150.15,43082.0,140.629,140.9293,140.5446,140.8918,43082.0
2022-06-03 13:00:00,150.19,150.56,149.88,150.09,57488.0,140.9293,141.2765,140.6384,140.8355,57488.0
2022-06-03 13:30:00,150.05,150.11,149.74,149.8,26230.0,140.7979,140.8542,140.5071,140.5634,26230.0
2022-06-03 14:00:00,149.77,150.19,149.64,150.19,27079.0,140.5352,140.9293,140.4132,140.9293,27079.0
2022-06-03 14:30:00,150.15,150.15,149.72,150.02,262678.0,140.8918,140.8918,140.4883,140.7698,262678.0
2022-06-03 15:00:00,150.01,150.08,149.56,149.86,226572.0,140.7604,140.8261,140.3382,140.6197,226572.0
2022-06-03 15:30:00,149.86,149.89,149.39,149.61,637471.0,140.6197,140.6478,140.1786,140.3851,637471.0
2022-06-06 09:30:00,150.77,150.94,150.29,150.73,74818.0,141.4736,141.6331,141.0232,141.436,74818.0
2022-06-06 10:00:00,150.74,151.18,150.7,150.96,31216.0,141.4454,141.8583,141.4079,141.6518,31216.0
2022-06-06 10:30:00,150.94,151.06,150.78,151.0,36554.0,141.6331,141.7457,141.4829,141.6894,36554.0
2022-06-06 11:00:00,150.99,151.13,150.24,150.32,67615.0,141.68,141.8114,140.9762,141.0513,67615.0
2022-06-06 11:30:00,150.33,150.6,150.28,150.52,25724.0,141.0607,141.314,141.0138,141.239,25724.0
2022-06-06 12:00:00,150.48,150.5,149.86,149.86,15394.0,141.2014,141.2202,140.6197,140.6197,15394.0
2022-06-06 12:30:00,149.81,150.13,149.77,150.11,17809.0,140.5727,140.873,140.5352,140.8542,17809.0
2022-06-06 13:00:00,150.1,150.1,149.89,149.97,12007.0,140.8449,140.8449,140.6478,140.7229,12007.0
2022-06-06 13:30:00,149.99,150.45,149.98,150.45,25604.0,140.7416,141.1733,140.7323,141.1733,25604.0
2022-06-06 14:00:00,150.44,150.45,149.82,149.91,26118.0,141.1639,141.1733,140.5821,140.6666,26118.0
2022-06-06 14:30:00,149.86,150.03,149.64,149.97,15271.0,140.6197,140.7792,140.4132,140.7229,15271.0
2022-06-06 15:00:00,149.94,150.03,149.6,149.76,16906.0,140.6947,140.7792,140.3757,140.5258,16906.0
2022-06-06 15:30:00,149.73,150.08,149.65,149.91,78684.0,140.4977,140.8261,140.4226,140.6666,78684.0
2022-06-07 09:30:00,148.86,149.43,148.86,149.24,88736.0,139.6813,140.2162,139.6813,140.0379,88736.0
2022-06-07 10:00:00,149.19,149.73,149.09,149.72,33909.0,139.991,140.4977,139.8971,140.4883,33909.0
2022-06-07 10:30:00,149.71,150.31,149.71,150.19,42349.0,140.4789,141.0419,140.4789,140.9293,42349.0
2022-06-07 11:00:00,150.19,150.37,149.9,149.9,40726.0,140.9293,141.0982,140.6572,140.6572,40726.0
2022-06-07 11:30:00,149.9,149.98,149.68,149.85,20634.0,140.6572,140.7323,140.4508,140.6103,20634.0
2022-06-07 12:00:00,149.86,149.91,149.62,149.86,111155.0,140.6197,140.6666,140.3945,140.6197,111155.0
2022-06-07 12:30:00,149.85,150.25,149.8,150.21,49627.0,140.6103,140.9856,140.5634,140.9481,49627.0
2022-06-07 13:00:00,150.25,150.54,150.18,150.46,20660.0,140.9856,141.2577,140.9199,141.1827,20660.0
2022-06-07 13:30:00,150.51,150.54,150.41,150.42,22431.0,141.2296,141.2577,141.1358,141.1451,22431.0
2022-06-07 14:00:00,150.4,150.93,150.38,150.85,29952.0,141.1264,141.6237,141.1076,141.5486,29952.0
2022-06-07 14:30:00,150.82,150.99,150.57,150.8,23023.0,141.5205,141.68,141.2859,141.5017,23023.0
2022-06-07 15:00:00,150.81,151.11,150.8,151.09,45984.0,141.5111,141.7926,141.5017,141.7738,45984.0
2022-06-07 15:30:00,151.07,151.53,151.05,151.44,220671.0,141.7551,142.1867,141.7363,142.1022,220671.0
2022-06-08 09:30:00,150.61,151.01,150.19,150.88,38765.0,141.3234,141.6988,140.9293,141.5768,38765.0
2022-06-08 10:00:00,150.89,150.91,150.27,150.65,17264.0,141.5862,141.6049,141.0044,141.361,17264.0
2022-06-08 10:30:00,150.64,150.82,150.51,150.51,16106.0,141.3516,141.5205,141.2296,141.2296,16106.0
2022-06-08 11:00:00,150.56,150.95,150.47,150.87,25692.0,141.2765,141.6425,141.1921,141.5674,25692.0
2022-06-08 11:30:00,150.85,151.01,150.84,150.86,27276.0,141.5486,141.6988,141.5392,141.558,27276.0
2022-06-08 12:00:00,150.95,151.0,150.52,150.52,10559.0,141.6425,141.6894,141.239,141.239,10559.0
2022-06-08 12:30:00,150.61,150.61,149.88,150.12,12291.0,141.3234,141.3234,140.6384,140.8636,12291.0
2022-06-08 13:00:00,149.96,150.11,149.81,149.84,6808.0,140.7135,140.8542,140.5727,140.6009,6808.0
2022-06-08 13:30:00,149.67,149.87,149.46,149.59,26900.0,140.4414,140.629,140.2443,140.3663,26900.0
2022-06-08 14:00:00,149.57,149.75,149.33,149.35,26958.0,140.3475,140.5164,140.1223,140.1411,26958.0
2022-06-08 14:30:00,149.44,149.66,149.29,149.53,32393.0,140.2256,140.432,140.0848,140.31,32393.0
2022-06-08 15:00:00,149.45,149.91,149.36,149.85,13853.0,140.2349,140.6666,140.1505,140.6103,13853.0
2022-06-08 15:30:00,149.9,149.96,149.49,149.58,65986.0,140.6572,140.7135,140.2725,140.3569,65986.0
2022-06-09 09:30:00,148.4,148.87,148.06,148.85,92787.0,139.81,140.2528,139.4897,140.234,92787.0
2022-06-09 10:00:00,148.89,148.89,148.04,148.28,27316.0,140.2717,140.2717,139.4709,139.697,27316.0
2022-06-09 10:30:00,148.45,148.47,147.8,148.01,16748.0,139.8571,139.876,139.2447,139.4426,16748.0
2022-06-09 11:00:00,148.01,148.06,147.67,147.87,12596.0,139.4426,139.4897,139.1223,139.3107,12596.0
2022-06-09 11:30:00,147.95,148.32,147.76,148.13,26601.0,139.3861,139.7346,139.2071,139.5556,26601.0
2022-06-09 12:00:00,148.19,148.19,147.8,148.18,8423.0,139.6122,139.6122,139.2447,139.6028,8423.0
2022-06-09 12:30:00,148.25,148.41,148.15,148.41,8176.0,139.6687,139.8194,139.5745,139.8194,8176.0
2022-06-09 13:00:00,148.51,148.63,148.17,148.22,13806.0,139.9137,140.0267,139.5933,139.6404,13806.0
2022-06-09 13:30:00,148.18,148.31,147.96,148.31,21291.0,139.6028,139.7252,139.3955,139.7252,21291.0
2022-06-09 14:00:00,148.27,148.27,147.87,148.0,28013.0,139.6875,139.6875,139.3107,139.4332,28013.0
2022-06-09 14:30:00,147.92,147.92,147.5,147.51,17589.0,139.3578,139.3578,138.9621,138.9715,17589.0
2022-06-09 15:00:00,147.49,147.5,146.8,146.83,28334.0,138.9527,138.9621,138.3026,138.3309,28334.0
2022-06-09 15:30:00,146.79,146.82,145.74,145.74,99728.0,138.2932,138.3215,137.304,137.304,99728.0
2022-06-10 09:30:00,143.65,143.76,143.03,143.49,126723.0,135.335,135.4386,134.7509,135.1842,126723.0
2022-06-10 10:00:00,143.53,143.53,142.44,142.6,63756.0,135.2219,135.2219,134.195,134.3457,63756.0
2022-06-10 10:30:00,142.51,143.3,142.51,142.92,69026.0,134.261,135.0052,134.261,134.6472,69026.0
2022-06-10 11:00:00,142.86,143.09,142.62,142.77,44617.0,134.5907,134.8074,134.3646,134.5059,44617.0
2022-06-10 11:30:00,142.74,142.91,142.5,142.86,27084.0,134.4776,134.6378,134.2515,134.5907,27084.0
2022-06-10 12:00:00,142.88,143.19,142.7,142.78,30855.0,134.6095,134.9016,134.44,134.5153,30855.0
2022-06-10 12:30:00,142.88,142.95,142.55,142.72,23995.0,134.6095,134.6755,134.2986,134.4588,23995.0
2022-06-10 13:00:00,142.73,143.09,142.44,143.09,56265.0,134.4682,134.8074,134.195,134.8074,56265.0
2022-06-10 13:30:00,143.08,143.39,142.79,143.02,42429.0,134.798,135.09,134.5247,134.7414,42429.0
2022-06-10 14:00:00,143.04,143.42,142.76,143.18,31678.0,134.7603,135.1183,134.4965,134.8922,31678.0
2022-06-10 14:30:00,143.29,143.66,142.99,143.64,32836.0,134.9958,135.3444,134.7132,135.3255,32836.0
2022-06-10 15:00:00,143.6,143.96,143.2,143.73,124777.0,135.2879,135.627,134.911,135.4103,124777.0
2022-06-10 15:30:00,143.71,143.81,142.49,142.53,215493.0,135.3915,135.4857,134.2421,134.2798,215493.0
2022-06-13 09:30:00,139.45,140.03,139.05,139.11,159634.0,131.3781,131.9245,131.0012,131.0578,159634.0
2022-06-13 10:00:00,139.17,139.31,138.3,138.34,67348.0,131.1143,131.2462,130.2946,130.3323,67348.0
2022-06-13 10:30:00,138.4,138.58,137.76,138.03,61396.0,130.3889,130.5584,129.7859,130.0403,61396.0
2022-06-13 11:00:00,137.99,138.73,137.59,138.46,78093.0,130.0026,130.6998,129.6257,130.4454,78093.0
2022-06-13 11:30:00,138.5,139.15,138.19,138.89,87153.0,130.4831,131.0954,130.191,130.8505,87153.0
2022-06-13 12:00:00,138.88,139.27,138.74,139.05,98658.0,130.8411,131.2085,130.7092,131.0012,98658.0
2022-06-13 12:30:00,138.94,139.74,138.7,138.7,52953.0,130.8976,131.6513,130.6715,130.6715,52953.0
2022-06-13 13:00:00,138.71,138.73,138.33,138.45,32648.0,130.6809,130.6998,130.3229,130.436,32648.0
2022-06-13 13:30:00,138.51,139.32,138.27,139.09,57516.0,130.4925,131.2556,130.2664,131.0389,57516.0
2022-06-13 14:00:00,139.09,139.09,138.42,138.67,91535.0,131.0389,131.0389,130.4077,130.6432,91535.0
2022-06-13 14:30:00,138.62,139.09,138.31,138.45,45662.0,130.5961,131.0389,130.3041,130.436,45662.0
2022-06-13 15:00:00,138.42,138.77,137.77,137.78,117726.0,130.4077,130.7374,129.7953,129.8047,117726.0
2022-06-13 15:30:00,137.77,137.93,137.05,137.69,242516.0,129.7953,129.9461,129.117,129.72,242516.0
2022-06-14 09:30:00,138.26,138.6,137.75,138.59,62868.0,130.257,130.5773,129.7765,130.5679,62868.0
2022-06-14 10:00:00,138.54,138.71,137.5,137.5,126171.0,130.5208,130.6809,129.541,129.541,126171.0
2022-06-14 10:30:00,137.52,137.96,137.02,137.74,147693.0,129.5598,129.9743,129.0887,129.7671,147693.0
2022-06-14 11:00:00,137.72,138.02,136.89,137.2,104133.0,129.7482,130.0309,128.9663,129.2583,104133.0
2022-06-14 11:30:00,137.15,137.44,136.92,137.21,66609.0,129.2112,129.4844,128.9945,129.2677,66609.0
2022-06-14 12:00:00,137.15,137.15,136.56,136.64,51128.0,129.2112,129.2112,128.6554,128.7307,51128.0
2022-06-14 12:30:00,136.64,136.73,136.31,136.73,255286.0,128.7307,128.8155,128.4198,128.8155,255286.0
2022-06-14 13:00:00,136.76,137.43,136.6,136.94,110002.0,128.8438,129.475,128.6931,129.0134,110002.0
2022-06-14 13:30:00,136.93,136.94,136.26,136.52,52797.0,129.0039,129.0134,128.3727,128.6177,52797.0
2022-06-14 14:00:00,136.43,136.88,136.4,136.49,207014.0,128.5329,128.9568,128.5046,128.5894,207014.0
2022-06-14 14:30:00,136.4,136.55,135.95,136.05,33361.0,128.5046,128.6459,128.0807,128.1749,33361.0
2022-06-14 15:00:00,136.08,136.21,135.57,136.18,235870.0,128.2031,128.3256,127.7227,128.2974,235870.0
2022-06-14 15:30:00,136.18,137.06,136.16,136.68,284737.0,128.2974,129.1264,128.2785,128.7684,284737.0
2022-06-15 09:30:00,137.77,138.46,137.6,138.28,90217.0,129.7953,130.4454,129.6352,130.2758,90217.0
2022-06-15 10:00:00,138.29,138.49,138.08,138.15,25809.0,130.2852,130.4736,130.0874,130.1533,25809.0
2022-06-15 10:30:00,138.14,138.15,137.29,137.52,38662.0,130.1439,130.1533,129.3431,129.5598,38662.0
2022-06-15 11:00:00,137.55,137.55,136.93,137.13,35336.0,129.5881,129.5881,129.0039,129.1924,35336.0
2022-06-15 11:30:00,137.09,137.34,137.04,137.34,26239.0,129.1547,129.3902,129.1076,129.3902,26239.0
2022-06-15 12:00:00,137.36,137.5,137.13,137.47,47783.0,129.4091,129.541,129.1924,129.5127,47783.0
2022-06-15 12:30:00,137.49,137.53,136.88,136.94,17673.0,129.5315,129.5692,128.9568,129.0134,17673.0
2022-06-15 13:00:00,136.91,137.27,136.88,137.27,34533.0,128.9851,129.3243,128.9568,129.3243,34533.0
2022-06-15 13:30:00,137.25,137.62,136.89,137.47,47437.0,129.3054,129.654,128.9663,129.5127,47437.0
2022-06-15 14:00:00,137.47,138.1,136.22,136.4,246804.0,129.5127,130.1062,128.335,128.5046,246804.0
2022-06-15 14:30:00,136.35,138.74,135.52,137.3,185075.0,128.4575,130.7092,127.6756,129.3525,185075.0
2022-06-15 15:00:00,137.29,138.67,137.29,138.67,70347.0,129.3431,130.6432,129.3431,130.6432,70347.0
2022-06-15 15:30:00,138.66,139.17,137.33,137.57,182588.0,130.6338,131.1143,129.3808,129.6069,182588.0
2022-06-16 09:30:00,134.91,134.91,133.77,134.13,73210.0,127.1009,127.1009,126.0269,126.366,73210.0
2022-06-16 10:00:00,134.09,134.42,133.77,134.39,54082.0,126.3283,126.6392,126.0269,126.611,54082.0
2022-06-16 10:30:00,134.29,134.41,133.37,133.45,61762.0,126.5168,126.6298,125.65,125.7254,61762.0
2022-06-16 11:00:00,133.49,134.29,133.38,134.14,69283.0,125.7631,126.5168,125.6594,126.3754,69283.0
2022-06-16 11:30:00,134.15,134.15,133.73,134.06,94593.0,126.3849,126.3849,125.9892,126.3001,94593.0
2022-06-16 12:00:00,134.08,134.16,133.6,133.97,162861.0,126.3189,126.3943,125.8667,126.2153,162861.0
2022-06-16 12:30:00,133.99,134.11,133.69,133.99,109025.0,126.2341,126.3472,125.9515,126.2341,109025.0
2022-06-16 13:00:00,133.98,134.45,133.82,134.34,79196.0,126.2247,126.6675,126.074,126.5639,79196.0
2022-06-16 13:30:00,134.28,134.36,133.52,133.52,46031.0,126.5073,126.5827,125.7913,125.7913,46031.0
2022-06-16 14:00:00,133.53,133.69,133.31,133.31,32730.0,125.8008,125.9515,125.5935,125.5935,32730.0
2022-06-16 14:30:00,133.28,133.66,132.89,133.05,74442.0,125.5652,125.9232,125.1978,125.3485,74442.0
2022-06-16 15:00:00,133.1,134.0,133.1,133.81,147068.0,125.3956,126.2435,125.3956,126.0645,147068.0
2022-06-16 15:30:00,133.75,133.87,133.11,133.81,190139.0,126.008,126.1211,125.4051,126.0645,190139.0
2022-06-17 09:30:00,133.93,134.75,133.75,134.49,209676.0,126.1776,126.9501,126.008,126.7052,209676.0
2022-06-17 10:00:00,134.48,134.53,132.85,132.98,183144.0,126.6958,126.7429,125.1601,125.2826,183144.0
2022-06-17 10:30:00,133.01,133.1,132.18,132.56,126436.0,125.3109,125.3956,124.5289,124.8869,126436.0
2022-06-17 11:00:00,132.57,133.54,132.43,133.33,122207.0,124.8963,125.8102,124.7644,125.6123,122207.0
2022-06-17 11:30:00,133.41,133.67,132.76,132.91,61965.0,125.6877,125.9327,125.0753,125.2166,61965.0
2022-06-17 12:00:00,132.86,133.24,132.62,133.16,58256.0,125.1695,125.5275,124.9434,125.4522,58256.0
2022-06-17 12:30:00,133.1,133.16,132.67,132.97,44486.0,125.3956,125.4522,124.9905,125.2732,44486.0
2022-06-17 13:00:00,132.97,134.0,132.85,133.42,59202.0,125.2732,126.2435,125.1601,125.6971,59202.0
2022-06-17 13:30:00,133.44,133.69,133.21,133.48,50979.0,125.716,125.9515,125.4993,125.7536,50979.0
2022-06-17 14:00:00,133.53,134.12,133.5,133.76,48379.0,125.8008,126.3566,125.7725,126.0174,48379.0
2022-06-17 14:30:00,133.74,134.3,133.56,133.78,70685.0,125.9986,126.5262,125.829,126.0363,70685.0
2022-06-17 15:00:00,133.86,134.05,133.22,133.97,90754.0,126.1117,126.2907,125.5087,126.2153,90754.0
2022-06-17 15:30:00,134.01,134.02,133.23,133.23,195457.0,126.253,126.2624,125.5181,125.5181,195457.0
2022-06-21 09:30:00,135.39,135.86,134.98,135.85,152284.0,127.5531,127.9959,127.1668,127.9865,152284.0
2022-06-21 10:00:00,135.83,135.92,135.63,135.9,57894.0,127.9676,128.0524,127.7792,128.0336,57894.0
2022-06-21 10:30:00,135.92,136.29,135.86,136.28,68033.0,128.0524,128.401,127.9959,128.3916,68033.0
2022-06-21 11:00:00,136.23,136.33,135.91,135.95,21137.0,128.3445,128.4387,128.043,128.0807,21137.0
2022-06-21 11:30:00,135.98,136.14,135.72,135.73,22969.0,128.1089,128.2597,127.864,127.8734,22969.0
2022-06-21 12:00:00,135.72,136.05,135.67,136.04,26593.0,127.864,128.1749,127.8169,128.1655,26593.0
2022-06-21 12:30:00,136.05,136.32,135.96,136.32,29060.0,128.1749,128.4293,128.0901,128.4293,29060.0
2022-06-21 13:00:00,136.32,136.45,136.23,136.25,19571.0,128.4293,128.5517,128.3445,128.3633,19571.0
2022-06-21 13:30:00,136.25,136.35,136.07,136.11,37475.0,128.3633,128.4575,128.1937,128.2314,37475.0
2022-06-21 14:00:00,136.06,136.45,136.06,136.37,66635.0,128.1843,128.5517,128.1843,128.4764,66635.0
2022-06-21 14:30:00,136.36,136.72,136.24,136.7,62213.0,128.4669,128.8061,128.3539,128.7873,62213.0
2022-06-21 15:00:00,136.68,136.83,136.59,136.67,45995.0,128.7684,128.9097,128.6836,128.759,45995.0
2022-06-21 15:30:00,136.68,136.7,136.25,136.33,186111.0,128.7684,128.7873,128.3633,128.4387,186111.0
2022-06-22 09:30:00,134.5,135.69,134.5,135.3,99028.0,126.7146,127.8357,126.7146,127.4683,99028.0
2022-06-22 10:00:00,135.39,136.42,135.06,136.42,42280.0,127.5531,128.5235,127.2422,128.5235,42280.0
2022-06-22 10:30:00,136.39,136.71,136.3,136.41,26129.0,128.4952,128.7967,128.4104,128.514,26129.0
2022-06-22 11:00:00,136.37,136.59,135.98,136.53,34504.0,128.4764,128.6836,128.1089,128.6271,34504.0
2022-06-22 11:30:00,136.52,136.81,135.95,135.97,124173.0,128.6177,128.8909,128.0807,128.0995,124173.0
2022-06-22 12:00:00,135.98,136.38,135.84,136.37,35217.0,128.1089,128.4858,127.977,128.4764,35217.0
2022-06-22 12:30:00,136.27,136.5,136.26,136.43,84756.0,128.3822,128.5988,128.3727,128.5329,84756.0
2022-06-22 13:00:00,136.51,136.8,136.26,136.7,36398.0,128.6083,128.8815,128.3727,128.7873,36398.0
2022-06-22 13:30:00,136.74,136.85,136.43,136.76,38895.0,128.8249,128.9286,128.5329,128.8438,38895.0
2022-06-22 14:00:00,136.81,137.3,136.72,136.82,56580.0,128.8909,129.3525,128.8061,128.9003,56580.0
2022-06-22 14:30:00,136.83,136.93,136.58,136.78,59879.0,128.9097,129.0039,128.6742,128.8626,59879.0
2022-06-22 15:00:00,136.78,136.85,136.36,136.41,118429.0,128.8626,128.9286,128.4669,128.514,118429.0
2022-06-22 15:30:00,136.39,136.52,135.92,135.92,112558.0,128.4952,128.6177,128.0524,128.0524,112558.0
2022-06-23 09:30:00,136.46,137.06,136.3,136.88,139494.0,128.5612,129.1264,128.4104,128.9568,139494.0
2022-06-23 10:00:00,136.85,136.89,136.21,136.38,16324.0,128.9286,128.9663,128.3256,128.4858,16324.0
2022-06-23 10:30:00,136.42,136.72,136.16,136.59,46159.0,128.5235,128.8061,128.2785,128.6836,46159.0
2022-06-23 11:00:00,136.5,136.68,136.11,136.12,32463.0,128.5988,128.7684,128.2314,128.2408,32463.0
2022-06-23 11:30:00,136.22,136.22,135.46,135.48,54685.0,128.335,128.335,127.619,127.6379,54685.0
2022-06-23 12:00:00,135.47,135.61,135.18,135.3,41480.0,127.6285,127.7604,127.3552,127.4683,41480.0
2022-06-23 12:30:00,135.32,135.32,134.93,135.06,91678.0,127.4871,127.4871,127.1197,127.2422,91678.0
2022-06-23 13:00:00,135.1,135.47,134.99,135.26,42294.0,127.2799,127.6285,127.1762,127.4306,42294.0
2022-06-23 13:30:00,135.38,135.51,135.1,135.44,100065.0,127.5437,127.6661,127.2799,127.6002,100065.0
2022-06-23 14:00:00,135.47,135.68,135.41,135.68,35249.0,127.6285,127.8263,127.5719,127.8263,35249.0
2022-06-23 14:30:00,135.68,135.98,135.68,135.85,22721.0,127.8263,128.1089,127.8263,127.9865,22721.0
2022-06-23 15:00:00,135.86,136.19,135.8,136.13,110685.0,127.9959,128.3068,127.9394,128.2503,110685.0
2022-06-23 15:30:00,136.14,136.7,136.14,136.49,84449.0,128.2597,128.7873,128.2597,128.5894,84449.0
2022-06-24 09:30:00,137.59,138.22,137.42,138.17,139853.0,129.6257,130.2193,129.4656,130.1722,139853.0
2022-06-24 10:00:00,138.22,139.32,138.21,139.09,409851.0,130.2193,131.2556,130.2099,131.0389,409851.0
2022-06-24 10:30:00,139.11,139.37,138.98,139.35,370735.0,131.0578,131.3027,130.9353,131.2839,370735.0
2022-06-24 11:00:00,139.31,139.62,139.28,139.58,289406.0,131.2462,131.5382,131.2179,131.5006,289406.0
2022-06-24 11:30:00,139.59,139.75,139.15,139.62,796128.0,131.51,131.6607,131.0954,131.5382,796128.0
2022-06-24 12:00:00,139.59,139.75,139.52,139.54,57768.0,131.51,131.6607,131.444,131.4629,57768.0
2022-06-24 12:30:00,139.54,139.73,139.49,139.62,66750.0,131.4629,131.6419,131.4158,131.5382,66750.0
2022-06-24 13:00:00,139.62,139.86,139.62,139.74,46956.0,131.5382,131.7643,131.5382,131.6513,46956.0
2022-06-24 13:30:00,139.74,139.83,139.62,139.62,54120.0,131.6513,131.7361,131.5382,131.5382,54120.0
2022-06-24 14:00:00,139.66,139.72,139.59,139.72,78719.0,131.5759,131.6325,131.51,131.6325,78719.0
2022-06-24 14:30:00,139.71,139.89,139.7,139.88,512623.0,131.623,131.7926,131.6136,131.7832,512623.0
2022-06-24 15:00:00,139.89,140.0,139.84,139.98,365563.0,131.7926,131.8962,131.7455,131.8774,365563.0
2022-06-24 15:30:00,139.98,140.28,139.89,140.28,775253.0,131.8774,132.16,131.7926,132.16,775253.0
2022-06-27 09:30:00,140.53,140.58,139.78,139.78,82693.0,132.3956,132.4427,131.689,131.689,82693.0
2022-06-27 10:00:00,139.98,140.4,139.93,140.14,40718.0,131.8774,132.2731,131.8303,132.0281,40718.0
2022-06-27 10:30:00,140.04,140.75,140.04,140.57,122083.0,131.9339,132.6028,131.9339,132.4333,122083.0
2022-06-27 11:00:00,140.6,141.01,140.43,140.97,81590.0,132.4615,132.8478,132.3014,132.8101,81590.0
2022-06-27 11:30:00,140.86,140.94,140.68,140.88,21394.0,132.7065,132.7818,132.5369,132.7253,21394.0
2022-06-27 12:00:00,140.86,140.86,140.46,140.46,54370.0,132.7065,132.7065,132.3296,132.3296,54370.0
2022-06-27 12:30:00,140.41,140.67,140.27,140.58,18314.0,132.2825,132.5275,132.1506,132.4427,18314.0
2022-06-27 13:00:00,140.63,140.63,140.22,140.41,40702.0,132.4898,132.4898,132.1035,132.2825,40702.0
2022-06-27 13:30:00,140.4,140.4,140.04,140.21,25560.0,132.2731,132.2731,131.9339,132.0941,25560.0
2022-06-27 14:00:00,140.19,140.44,140.07,140.24,57171.0,132.0752,132.3108,131.9622,132.1224,57171.0
2022-06-27 14:30:00,140.26,140.48,140.21,140.27,33490.0,132.1412,132.3485,132.0941,132.1506,33490.0
2022-06-27 15:00:00,140.24,140.5,139.94,140.41,166244.0,132.1224,132.3673,131.8397,132.2825,166244.0
2022-06-27 15:30:00,140.4,140.51,140.0,140.34,424264.0,132.2731,132.3767,131.8962,132.2166,424264.0
2022-06-28 09:30:00,141.21,142.29,141.2,142.1,74879.0,133.0362,134.0537,133.0268,133.8747,74879.0
2022-06-28 10:00:00,142.14,142.17,141.41,141.43,28841.0,133.9124,133.9406,133.2246,133.2435,28841.0
2022-06-28 10:30:00,141.36,141.36,140.89,141.19,28885.0,133.1775,133.1775,132.7347,133.0174,28885.0
2022-06-28 11:00:00,141.18,141.28,140.26,140.27,27708.0,133.0079,133.1022,132.1412,132.1506,27708.0
2022-06-28 11:30:00,140.25,140.38,139.76,139.85,32199.0,132.1318,132.2542,131.6701,131.7549,32199.0
2022-06-28 12:00:00,139.73,140.12,139.57,140.12,25005.0,131.6419,132.0093,131.4911,132.0093,25005.0
2022-06-28 12:30:00,140.11,140.2,139.79,139.87,13844.0,131.9999,132.0847,131.6984,131.7738,13844.0
2022-06-28 13:00:00,139.78,139.92,139.29,139.59,153089.0,131.689,131.8209,131.2273,131.51,153089.0
2022-06-28 13:30:00,139.55,139.62,139.22,139.41,46045.0,131.4723,131.5382,131.1614,131.3404,46045.0
2022-06-28 14:00:00,139.37,139.57,138.82,138.93,61612.0,131.3027,131.4911,130.7845,130.8882,61612.0
2022-06-28 14:30:00,138.89,138.97,138.58,138.87,36786.0,130.8505,130.9259,130.5584,130.8317,36786.0
2022-06-28 15:00:00,138.86,139.06,138.66,138.93,23048.0,130.8222,131.0107,130.6338,130.8882,23048.0
2022-06-28 15:30:00,138.89,138.97,138.6,138.71,284595.0,130.8505,130.9259,130.5773,130.6809,284595.0
2022-06-29 09:30:00,138.96,139.17,138.03,138.47,56499.0,130.9164,131.1143,130.0403,130.4548,56499.0
2022-06-29 10:00:00,138.44,138.79,138.04,138.44,44361.0,130.4265,130.7563,130.0497,130.4265,44361.0
2022-06-29 10:30:00,138.52,138.66,138.19,138.19,25148.0,130.5019,130.6338,130.191,130.191,25148.0
2022-06-29 11:00:00,138.18,138.29,137.72,137.87,26380.0,130.1816,130.2852,129.7482,129.8895,26380.0
2022-06-29 11:30:00,137.8,138.26,137.8,138.12,25642.0,129.8236,130.257,129.8236,130.1251,25642.0
2022-06-29 12:00:00,138.13,138.15,137.6,137.6,33803.0,130.1345,130.1533,129.6352,129.6352,33803.0
2022-06-29 12:30:00,137.63,137.99,137.62,137.97,48050.0,129.6634,130.0026,129.654,129.9837,48050.0
2022-06-29 13:00:00,137.91,138.16,137.67,137.95,37042.0,129.9272,130.1628,129.7011,129.9649,37042.0
2022-06-29 13:30:00,137.91,138.4,137.77,138.37,27817.0,129.9272,130.3889,129.7953,130.3606,27817.0
2022-06-29 14:00:00,138.35,138.64,138.35,138.48,36821.0,130.3418,130.615,130.3418,130.4642,36821.0
2022-06-29 14:30:00,138.46,138.46,138.05,138.21,32156.0,130.4454,130.4454,130.0591,130.2099,32156.0
2022-06-29 15:00:00,138.17,138.54,138.02,138.53,33993.0,130.1722,130.5208,130.0309,130.5113,33993.0
2022-06-29 15:30:00,138.51,138.51,137.91,138.14,152956.0,130.4925,130.4925,129.9272,130.1439,152956.0
2022-06-30 09:30:00,136.63,136.89,136.05,136.28,61760.0,128.7213,128.9663,128.1749,128.3916,61760.0
2022-06-30 10:00:00,136.23,136.7,136.1,136.5,43975.0,128.3445,128.7873,128.222,128.5988,43975.0
2022-06-30 10:30:00,136.5,137.07,136.41,137.07,27912.0,128.5988,129.1358,128.514,129.1358,27912.0
2022-06-30 11:00:00,137.04,137.44,136.79,137.33,67112.0,129.1076,129.4844,128.8721,129.3808,67112.0
2022-06-30 11:30:00,137.34,137.6,137.12,137.6,50229.0,129.3902,129.6352,129.183,129.6352,50229.0
2022-06-30 12:00:00,137.57,138.15,137.31,138.15,35162.0,129.6069,130.1533,129.362,130.1533,35162.0
2022-06-30 12:30:00,138.2,138.35,137.95,138.16,23568.0,130.2004,130.3418,129.9649,130.1628,23568.0
2022-06-30 13:00:00,138.15,138.2,137.55,137.94,14315.0,130.1533,130.2004,129.5881,129.9555,14315.0
2022-06-30 13:30:00,138.0,138.36,137.88,138.17,22860.0,130.012,130.3512,129.899,130.1722,22860.0
2022-06-30 14:00:00,138.21,138.24,137.55,137.9,49850.0,130.2099,130.2381,129.5881,129.9178,49850.0
2022-06-30 14:30:00,137.88,137.91,137.24,137.37,52540.0,129.899,129.9272,129.296,129.4185,52540.0
2022-06-30 15:00:00,137.4,137.47,136.74,137.47,67260.0,129.4467,129.5127,128.8249,129.5127,67260.0
2022-06-30 15:30:00,137.42,137.77,136.86,137.5,511931.0,129.4656,129.7953,128.938,129.541,511931.0
2022-07-01 09:30:00,137.38,138.5,137.29,138.03,79386.0,129.4279,130.4831,129.3431,130.0403,79386.0
2022-07-01 10:00:00,138.2,138.38,136.78,136.82,51954.0,130.2004,130.37,128.8626,128.9003,51954.0
2022-07-01 10:30:00,136.74,137.16,136.44,137.02,36712.0,128.8249,129.2206,128.5423,129.0887,36712.0
2022-07-01 11:00:00,136.95,137.71,136.89,137.28,67351.0,129.0228,129.7388,128.9663,129.3337,67351.0
2022-07-01 11:30:00,137.38,137.63,136.91,137.02,71272.0,129.4279,129.6634,128.9851,129.0887,71272.0
2022-07-01 12:00:00,137.05,137.58,136.94,137.54,34178.0,129.117,129.6163,129.0134,129.5786,34178.0
2022-07-01 12:30:00,137.55,137.62,137.26,137.31,18717.0,129.5881,129.654,129.3148,129.362,18717.0
2022-07-01 13:00:00,137.27,137.56,137.22,137.53,12085.0,129.3243,129.5975,129.2772,129.5692,12085.0
2022-07-01 13:30:00,137.73,138.2,137.65,138.16,94945.0,129.7576,130.2004,129.6823,130.1628,94945.0
2022-07-01 14:00:00,138.2,138.64,137.95,138.49,55113.0,130.2004,130.615,129.9649,130.4736,55113.0
2022-07-01 14:30:00,138.59,138.86,138.56,138.77,92684.0,130.5679,130.8222,130.5396,130.7374,92684.0
2022-07-01 15:00:00,138.79,139.05,138.46,138.91,37399.0,130.7563,131.0012,130.4454,130.8693,37399.0
2022-07-01 15:30:00,138.92,139.46,138.91,139.24,212997.0,130.8788,131.3875,130.8693,131.1802,212997.0
2022-07-05 09:30:00,137.46,137.46,136.11,136.14,41813.0,129.5033,129.5033,128.2314,128.2597,41813.0
2022-07-05 10:00:00,136.08,136.28,135.81,135.85,34364.0,128.2031,128.3916,127.9488,127.9865,34364.0
2022-07-05 10:30:00,135.95,136.4,135.47,135.5,32786.0,128.0807,128.5046,127.6285,127.6567,32786.0
2022-07-05 11:00:00,135.25,135.66,135.25,135.46,22601.0,127.4212,127.8075,127.4212,127.619,22601.0
2022-07-05 11:30:00,135.46,135.95,135.36,135.87,33970.0,127.619,128.0807,127.5248,128.0053,33970.0
2022-07-05 12:00:00,135.85,136.4,135.82,136.19,26803.0,127.9865,128.5046,127.9582,128.3068,26803.0
2022-07-05 12:30:00,136.26,136.28,135.78,135.89,28937.0,128.3727,128.3916,127.9205,128.0241,28937.0
2022-07-05 13:00:00,135.86,136.31,135.8,136.12,36547.0,127.9959,128.4198,127.9394,128.2408,36547.0
2022-07-05 13:30:00,136.1,136.43,136.03,136.33,59511.0,128.222,128.5329,128.156,128.4387,59511.0
2022-07-05 14:00:00,136.31,136.9,136.3,136.87,42323.0,128.4198,128.9757,128.4104,128.9474,42323.0
2022-07-05 14:30:00,136.91,137.25,136.91,137.14,121729.0,128.9851,129.3054,128.9851,129.2018,121729.0
2022-07-05 15:00:00,137.13,137.66,136.95,137.66,145325.0,129.1924,129.6917,129.0228,129.6917,145325.0
2022-07-05 15:30:00,137.62,137.91,137.39,137.9,367137.0,129.654,129.9272,129.4373,129.9178,367137.0
2022-07-06 09:30:00,137.81,138.42,137.46,137.63,615159.0,129.833,130.4077,129.5033,129.6634,615159.0
2022-07-06 10:00:00,137.53,138.16,137.27,137.86,202434.0,129.5692,130.1628,129.3243,129.8801,202434.0
2022-07-06 10:30:00,137.82,137.9,137.11,137.31,138290.0,129.8424,129.9178,129.1735,129.362,138290.0
2022-07-06 11:00:00,137.31,137.35,136.88,137.15,33111.0,129.362,129.3996,128.9568,129.2112,33111.0
2022-07-06 11:30:00,137.12,137.24,136.92,137.22,26105.0,129.183,129.296,128.9945,129.2772,26105.0
2022-07-06 12:00:00,137.28,137.28,136.86,137.08,92950.0,129.3337,129.3337,128.938,129.1453,92950.0
2022-07-06 12:30:00,137.06,137.22,137.04,137.18,181458.0,129.1264,129.2772,129.1076,129.2395,181458.0
2022-07-06 13:00:00,137.19,137.55,137.19,137.27,78590.0,129.2489,129.5881,129.2489,129.3243,78590.0
2022-07-06 13:30:00,137.23,137.53,137.22,137.48,28637.0,129.2866,129.5692,129.2772,129.5221,28637.0
2022-07-06 14:00:00,137.32,138.0,137.27,138.0,169582.0,129.3714,130.012,129.3243,130.012,169582.0
2022-07-06 14:30:00,138.08,138.68,137.9,138.36,305291.0,130.0874,130.6527,129.9178,130.3512,305291.0
2022-07-06 15:00:00,138.36,138.66,138.05,138.66,1299620.0,130.3512,130.6338,130.0591,130.6338,1299620.0
2022-07-06 15:30:00,138.65,138.83,137.81,138.01,905205.0,130.6244,130.794,129.833,130.0214,905205.0
2022-07-07 09:30:00,138.77,139.49,138.77,139.32,60524.0,130.7374,131.4158,130.7374,131.2556,60524.0
2022-07-07 10:00:00,139.28,139.29,138.68,138.9,30150.0,131.2179,131.2273,130.6527,130.8599,30150.0
2022-07-07 10:30:00,138.94,139.31,138.85,139.14,57805.0,130.8976,131.2462,130.8128,131.086,57805.0
2022-07-07 11:00:00,139.12,139.38,139.03,139.18,18030.0,131.0672,131.3121,130.9824,131.1237,18030.0
2022-07-07 11:30:00,139.16,139.23,139.06,139.17,26310.0,131.1049,131.1708,131.0107,131.1143,26310.0
2022-07-07 12:00:00,139.17,139.28,139.11,139.24,35598.0,131.1143,131.2179,131.0578,131.1802,35598.0
2022-07-07 12:30:00,139.26,139.34,139.05,139.17,47872.0,131.1991,131.2744,131.0012,131.1143,47872.0
2022-07-07 13:00:00,139.16,139.19,138.88,138.88,14223.0,131.1049,131.1331,130.8411,130.8411,14223.0
2022-07-07 13:30:00,138.87,139.19,138.87,139.14,13464.0,130.8317,131.1331,130.8317,131.086,13464.0
2022-07-07 14:00:00,139.18,139.34,139.18,139.33,150631.0,131.1237,131.2744,131.1237,131.265,150631.0
2022-07-07 14:30:00,139.32,139.41,139.14,139.39,63201.0,131.2556,131.3404,131.086,131.3216,63201.0
2022-07-07 15:00:00,139.41,139.71,139.39,139.48,45826.0,131.3404,131.623,131.3216,131.4063,45826.0
2022-07-07 15:30:00,139.5,139.62,139.23,139.35,160416.0,131.4252,131.5382,131.1708,131.2839,160416.0
2022-07-08 09:30:00,139.31,139.56,138.68,138.76,56233.0,131.2462,131.4817,130.6527,130.728,56233.0
2022-07-08 10:00:00,138.76,139.61,138.58,139.51,36428.0,130.728,131.5288,130.5584,131.4346,36428.0
2022-07-08 10:30:00,139.55,139.79,139.46,139.62,73503.0,131.4723,131.6984,131.3875,131.5382,73503.0
2022-07-08 11:00:00,139.65,139.82,139.5,139.76,51858.0,131.5665,131.7267,131.4252,131.6701,51858.0
2022-07-08 11:30:00,139.72,139.82,139.38,139.53,23717.0,131.6325,131.7267,131.3121,131.4535,23717.0
2022-07-08 12:00:00,139.49,139.49,139.19,139.19,27093.0,131.4158,131.4158,131.1331,131.1331,27093.0
2022-07-08 12:30:00,139.18,139.2,138.84,138.84,9596.0,131.1237,131.1426,130.8034,130.8034,9596.0
2022-07-08 13:00:00,138.88,139.1,138.72,139.08,21863.0,130.8411,131.0483,130.6903,131.0295,21863.0
2022-07-08 13:30:00,139.08,139.29,139.0,139.11,20367.0,131.0295,131.2273,130.9541,131.0578,20367.0
2022-07-08 14:00:00,139.16,139.5,139.07,139.49,16585.0,131.1049,131.4252,131.0201,131.4158,16585.0
2022-07-08 14:30:00,139.48,139.68,139.43,139.62,116454.0,131.4063,131.5948,131.3592,131.5382,116454.0
2022-07-08 15:00:00,139.63,139.74,139.51,139.54,36708.0,131.5477,131.6513,131.4346,131.4629,36708.0
2022-07-08 15:30:00,139.53,139.55,138.96,139.05,181141.0,131.4535,131.4723,130.9164,131.0012,181141.0
2022-07-11 09:30:00,138.2,138.73,138.14,138.61,49945.0,130.2004,130.6998,130.1439,130.5867,49945.0
2022-07-11 10:00:00,138.57,138.57,137.96,138.03,17738.0,130.549,130.549,129.9743,130.0403,17738.0
2022-07-11 10:30:00,138.07,138.31,137.97,137.98,16491.0,130.078,130.3041,129.9837,129.9932,16491.0
2022-07-11 11:00:00,138.01,138.32,138.01,138.32,25303.0,130.0214,130.3135,130.0214,130.3135,25303.0
2022-07-11 11:30:00,138.37,138.37,138.02,138.18,17245.0,130.3606,130.3606,130.0309,130.1816,17245.0
2022-07-11 12:00:00,138.15,138.25,138.07,138.2,6377.0,130.1533,130.2475,130.078,130.2004,6377.0
2022-07-11 12:30:00,138.17,138.42,138.17,138.36,13387.0,130.1722,130.4077,130.1722,130.3512,13387.0
2022-07-11 13:00:00,138.38,138.7,138.34,138.7,19756.0,130.37,130.6715,130.3323,130.6715,19756.0
2022-07-11 13:30:00,138.7,138.9,138.7,138.81,12688.0,130.6715,130.8599,130.6715,130.7751,12688.0
2022-07-11 14:00:00,138.77,138.77,138.41,138.45,36029.0,130.7374,130.7374,130.3983,130.436,36029.0
2022-07-11 14:30:00,138.47,138.58,138.35,138.36,20273.0,130.4548,130.5584,130.3418,130.3512,20273.0
2022-07-11 15:00:00,138.31,138.33,138.08,138.2,37029.0,130.3041,130.3229,130.0874,130.2004,37029.0
2022-07-11 15:30:00,138.2,138.29,137.99,138.29,453508.0,130.2004,130.2852,130.0026,130.2852,453508.0
2022-07-12 09:30:00,137.69,138.69,137.54,138.63,25527.0,129.72,130.6621,129.5786,130.6055,25527.0
2022-07-12 10:00:00,138.39,138.7,138.19,138.37,23831.0,130.3794,130.6715,130.191,130.3606,23831.0
2022-07-12 10:30:00,138.39,138.82,138.38,138.68,16965.0,130.3794,130.7845,130.37,130.6527,16965.0
2022-07-12 11:00:00,138.69,138.97,138.58,138.95,27636.0,130.6621,130.9259,130.5584,130.907,27636.0
2022-07-12 11:30:00,138.99,139.0,138.69,138.7,11091.0,130.9447,130.9541,130.6621,130.6715,11091.0
2022-07-12 12:00:00,138.73,138.84,138.63,138.83,14745.0,130.6998,130.8034,130.6055,130.794,14745.0
2022-07-12 12:30:00,138.87,139.0,138.75,138.87,8451.0,130.8317,130.9541,130.7186,130.8317,8451.0
2022-07-12 13:00:00,138.91,138.97,138.53,138.65,20575.0,130.8693,130.9259,130.5113,130.6244,20575.0
2022-07-12 13:30:00,138.69,138.81,138.64,138.78,47173.0,130.6621,130.7751,130.615,130.7469,47173.0
2022-07-12 14:00:00,138.77,138.78,138.59,138.65,18922.0,130.7374,130.7469,130.5679,130.6244,18922.0
2022-07-12 14:30:00,138.68,138.68,138.24,138.27,10811.0,130.6527,130.6527,130.2381,130.2664,10811.0
2022-07-12 15:00:00,138.24,138.24,137.54,137.54,21656.0,130.2381,130.2381,129.5786,129.5786,21656.0
2022-07-12 15:30:00,137.51,137.68,137.11,137.68,158002.0,129.5504,129.7105,129.1735,129.7105,158002.0
2022-07-13 09:30:00,136.21,136.89,136.02,136.52,97372.0,128.3256,128.9663,128.1466,128.6177,97372.0
2022-07-13 10:00:00,136.5,136.56,135.66,135.97,75385.0,128.5988,128.6554,127.8075,128.0995,75385.0
2022-07-13 10:30:00,135.99,136.96,135.9,136.85,55539.0,128.1184,129.0322,128.0336,128.9286,55539.0
2022-07-13 11:00:00,136.8,137.26,136.67,136.68,50020.0,128.8815,129.3148,128.759,128.7684,50020.0
2022-07-13 11:30:00,136.68,136.95,136.51,136.7,25289.0,128.7684,129.0228,128.6083,128.7873,25289.0
2022-07-13 12:00:00,136.76,137.16,136.71,137.16,15419.0,128.8438,129.2206,128.7967,129.2206,15419.0
2022-07-13 12:30:00,137.08,137.43,137.08,137.43,35118.0,129.1453,129.475,129.1453,129.475,35118.0
2022-07-13 13:00:00,137.45,137.79,137.26,137.42,106648.0,129.4938,129.8142,129.3148,129.4656,106648.0
2022-07-13 13:30:00,137.4,137.55,137.19,137.44,157569.0,129.4467,129.5881,129.2489,129.4844,157569.0
2022-07-13 14:00:00,137.31,137.33,136.77,137.33,81275.0,129.362,129.3808,128.8532,129.3808,81275.0
2022-07-13 14:30:00,137.37,137.68,137.32,137.68,81715.0,129.4185,129.7105,129.3714,129.7105,81715.0
2022-07-13 15:00:00,137.68,137.69,137.32,137.33,40323.0,129.7105,129.72,129.3714,129.3808,40323.0
2022-07-13 15:30:00,137.38,137.39,136.81,136.82,218730.0,129.4279,129.4373,128.8909,128.9003,218730.0
2022-07-14 09:30:00,134.62,134.73,134.08,134.44,45649.0,126.8277,126.9313,126.3189,126.6581,45649.0
2022-07-14 10:00:00,134.35,134.38,134.05,134.28,21981.0,126.5733,126.6016,126.2907,126.5073,21981.0
2022-07-14 10:30:00,134.36,134.43,134.05,134.13,105309.0,126.5827,126.6487,126.2907,126.366,105309.0
2022-07-14 11:00:00,134.23,134.81,134.23,134.71,60441.0,126.4602,127.0067,126.4602,126.9125,60441.0
2022-07-14 11:30:00,134.77,135.31,134.53,135.21,41036.0,126.969,127.4777,126.7429,127.3835,41036.0
2022-07-14 12:00:00,135.27,135.27,134.73,134.73,21373.0,127.44,127.44,126.9313,126.9313,21373.0
2022-07-14 12:30:00,134.77,134.89,134.38,134.59,18368.0,126.969,127.082,126.6016,126.7994,18368.0
2022-07-14 13:00:00,134.58,134.9,134.37,134.87,20938.0,126.79,127.0915,126.5921,127.0632,20938.0
2022-07-14 13:30:00,134.83,135.1,134.58,135.0,28243.0,127.0255,127.2799,126.79,127.1857,28243.0
2022-07-14 14:00:00,135.02,135.72,135.02,135.72,51048.0,127.2045,127.864,127.2045,127.864,51048.0
2022-07-14 14:30:00,135.7,135.88,135.59,135.77,20038.0,127.8451,128.0147,127.7415,127.9111,20038.0
2022-07-14 15:00:00,135.79,135.95,135.55,135.93,30203.0,127.9299,128.0807,127.7038,128.0618,30203.0
2022-07-14 15:30:00,135.95,136.02,135.63,135.84,184906.0,128.0807,128.1466,127.7792,127.977,184906.0
2022-07-15 09:30:00,137.56,137.67,136.77,136.92,55324.0,129.5975,129.7011,128.8532,128.9945,55324.0
2022-07-15 10:00:00,136.94,137.96,136.92,137.96,102129.0,129.0134,129.9743,128.9945,129.9743,102129.0
2022-07-15 10:30:00,137.99,138.07,137.67,137.87,46904.0,130.0026,130.078,129.7011,129.8895,46904.0
2022-07-15 11:00:00,137.84,138.23,137.84,138.16,43667.0,129.8613,130.2287,129.8613,130.1628,43667.0
2022-07-15 11:30:00,138.17,138.28,138.02,138.02,23241.0,130.1722,130.2758,130.0309,130.0309,23241.0
2022-07-15 12:00:00,138.03,138.11,137.87,137.98,27820.0,130.0403,130.1156,129.8895,129.9932,27820.0
2022-07-15 12:30:00,137.98,138.02,137.81,137.95,36720.0,129.9932,130.0309,129.833,129.9649,36720.0
2022-07-15 13:00:00,137.97,138.27,137.96,138.27,103393.0,129.9837,130.2664,129.9743,130.2664,103393.0
2022-07-15 13:30:00,138.28,138.3,137.99,138.04,88201.0,130.2758,130.2946,130.0026,130.0497,88201.0
2022-07-15 14:00:00,138.0,138.2,137.93,138.09,145608.0,130.012,130.2004,129.9461,130.0968,145608.0
2022-07-15 14:30:00,138.13,138.3,138.1,138.2,20539.0,130.1345,130.2946,130.1062,130.2004,20539.0
2022-07-15 15:00:00,138.17,138.29,138.12,138.14,24553.0,130.1722,130.2852,130.1251,130.1439,24553.0
2022-07-15 15:30:00,138.14,138.46,137.93,138.37,96546.0,130.1439,130.4454,129.9461,130.3606,96546.0
2022-07-18 09:30:00,139.46,139.66,139.08,139.09,66835.0,131.3875,131.5759,131.0295,131.0389,66835.0
2022-07-18 10:00:00,139.12,139.22,138.87,139.11,24859.0,131.0672,131.1614,130.8317,131.0578,24859.0
2022-07-18 10:30:00,139.17,139.28,139.09,139.15,24228.0,131.1143,131.2179,131.0389,131.0954,24228.0
2022-07-18 11:00:00,139.14,139.14,138.96,138.99,14504.0,131.086,131.086,130.9164,130.9447,14504.0
2022-07-18 11:30:00,138.99,139.21,138.97,139.1,13923.0,130.9447,131.152,130.9259,131.0483,13923.0
2022-07-18 12:00:00,139.07,139.07,138.9,138.92,15913.0,131.0201,131.0201,130.8599,130.8788,15913.0
2022-07-18 12:30:00,138.93,139.01,138.62,138.63,9604.0,130.8882,130.9635,130.5961,130.6055,9604.0
2022-07-18 13:00:00,138.65,138.76,138.57,138.76,17282.0,130.6244,130.728,130.549,130.728,17282.0
2022-07-18 13:30:00,138.73,138.73,138.37,138.38,34436.0,130.6998,130.6998,130.3606,130.37,34436.0
2022-07-18 14:00:00,138.34,138.45,138.11,138.15,25730.0,130.3323,130.436,130.1156,130.1533,25730.0
2022-07-18 14:30:00,138.09,138.32,137.91,137.97,35658.0,130.0968,130.3135,129.9272,129.9837,35658.0
2022-07-18 15:00:00,138.0,138.19,137.84,137.85,27828.0,130.012,130.191,129.8613,129.8707,27828.0
2022-07-18 15:30:00,137.77,137.77,137.06,137.46,122225.0,129.7953,129.7953,129.1264,129.5033,122225.0
2022-07-19 09:30:00,138.62,139.23,138.62,139.22,67648.0,130.5961,131.1708,130.5961,131.1614,67648.0
2022-07-19 10:00:00,139.23,139.81,139.19,139.78,41794.0,131.1708,131.7172,131.1331,131.689,41794.0
2022-07-19 10:30:00,139.79,139.9,139.63,139.75,22166.0,131.6984,131.802,131.5477,131.6607,22166.0
2022-07-19 11:00:00,139.77,139.99,139.71,139.87,31595.0,131.6796,131.8868,131.623,131.7738,31595.0
2022-07-19 11:30:00,139.89,140.05,139.74,139.94,48459.0,131.7926,131.9434,131.6513,131.8397,48459.0
2022-07-19 12:00:00,139.95,139.99,139.69,139.97,37464.0,131.8491,131.8868,131.6042,131.868,37464.0
2022-07-19 12:30:00,139.97,140.2,139.97,140.19,32300.0,131.868,132.0847,131.868,132.0752,32300.0
2022-07-19 13:00:00,140.21,140.22,139.97,140.04,15473.0,132.0941,132.1035,131.868,131.9339,15473.0
2022-07-19 13:30:00,140.04,140.43,140.04,140.43,82712.0,131.9339,132.3014,131.9339,132.3014,82712.0
2022-07-19 14:00:00,140.46,140.71,140.45,140.47,61487.0,132.3296,132.5651,132.3202,132.339,61487.0
2022-07-19 14:30:00,140.51,140.57,140.35,140.49,13188.0,132.3767,132.4333,132.226,132.3579,13188.0
2022-07-19 15:00:00,140.5,140.63,140.4,140.6,24810.0,132.3673,132.4898,132.2731,132.4615,24810.0
2022-07-19 15:30:00,140.62,140.92,140.49,140.7,121112.0,132.4804,132.763,132.3579,132.5557,121112.0
2022-07-20 09:30:00,140.61,140.61,139.94,140.02,38749.0,132.4709,132.4709,131.8397,131.9151,38749.0
2022-07-20 10:00:00,140.01,140.42,139.87,140.42,10773.0,131.9057,132.2919,131.7738,132.2919,10773.0
2022-07-20 10:30:00,140.38,141.12,140.38,141.12,42488.0,132.2542,132.9514,132.2542,132.9514,42488.0
2022-07-20 11:00:00,141.01,141.11,140.77,140.79,27485.0,132.8478,132.942,132.6217,132.6405,27485.0
2022-07-20 11:30:00,140.82,141.03,140.63,141.02,19340.0,132.6688,132.8666,132.4898,132.8572,19340.0
2022-07-20 12:00:00,140.98,141.14,140.87,140.88,27330.0,132.8195,132.9703,132.7159,132.7253,27330.0
2022-07-20 12:30:00,140.87,140.95,140.27,140.62,20234.0,132.7159,132.7913,132.1506,132.4804,20234.0
2022-07-20 13:00:00,140.56,140.58,139.98,140.43,52970.0,132.4238,132.4427,131.8774,132.3014,52970.0
2022-07-20 13:30:00,140.41,140.56,139.88,139.89,83888.0,132.2825,132.4238,131.7832,131.7926,83888.0
2022-07-20 14:00:00,139.88,140.6,139.88,140.57,21227.0,131.7832,132.4615,131.7832,132.4333,21227.0
2022-07-20 14:30:00,140.56,140.64,140.25,140.55,17545.0,132.4238,132.4992,132.1318,132.4144,17545.0
2022-07-20 15:00:00,140.5,140.94,140.5,140.94,39936.0,132.3673,132.7818,132.3673,132.7818,39936.0
2022-07-20 15:30:00,140.95,140.96,140.6,140.63,71471.0,132.7913,132.8007,132.4615,132.4898,71471.0
2022-07-21 09:30:00,140.06,140.41,139.66,140.26,31183.0,131.9528,132.2825,131.5759,132.1412,31183.0
2022-07-21 10:00:00,140.26,140.39,139.27,139.36,26581.0,132.1412,132.2637,131.2085,131.2933,26581.0
2022-07-21 10:30:00,139.34,140.03,139.33,140.03,14576.0,131.2744,131.9245,131.265,131.9245,14576.0
2022-07-21 11:00:00,140.06,140.14,139.84,140.0,60127.0,131.9528,132.0281,131.7455,131.8962,60127.0
2022-07-21 11:30:00,140.02,140.42,140.01,140.3,16068.0,131.9151,132.2919,131.9057,132.1789,16068.0
2022-07-21 12:00:00,140.23,140.72,140.22,140.7,21853.0,132.1129,132.5746,132.1035,132.5557,21853.0
2022-07-21 12:30:00,140.73,140.75,140.59,140.67,12969.0,132.584,132.6028,132.4521,132.5275,12969.0
2022-07-21 13:00:00,140.7,140.74,140.42,140.44,36275.0,132.5557,132.5934,132.2919,132.3108,36275.0
2022-07-21 13:30:00,140.39,140.48,140.14,140.32,38134.0,132.2637,132.3485,132.0281,132.1977,38134.0
2022-07-21 14:00:00,140.3,140.59,140.29,140.51,16164.0,132.1789,132.4521,132.1695,132.3767,16164.0
2022-07-21 14:30:00,140.42,140.51,140.24,140.39,28611.0,132.2919,132.3767,132.1224,132.2637,28611.0
2022-07-21 15:00:00,140.45,140.79,140.45,140.76,39333.0,132.3202,132.6405,132.3202,132.6123,39333.0
2022-07-21 15:30:00,140.75,141.22,140.7,141.2,105030.0,132.6028,133.0456,132.5557,133.0268,105030.0
2022-07-22 09:30:00,141.54,141.98,141.29,141.31,112797.0,133.3471,133.7616,133.1116,133.1304,112797.0
2022-07-22 10:00:00,141.31,141.69,141.19,141.57,28441.0,133.1304,133.4884,133.0174,133.3754,28441.0
2022-07-22 10:30:00,141.7,141.83,141.5,141.76,34230.0,133.4978,133.6203,133.3094,133.5544,34230.0
2022-07-22 11:00:00,141.79,141.81,141.3,141.34,21641.0,133.5826,133.6015,133.121,133.1587,21641.0
2022-07-22 11:30:00,141.32,141.32,141.03,141.23,15694.0,133.1398,133.1398,132.8666,133.055,15694.0
2022-07-22 12:00:00,141.24,141.3,140.9,141.08,14608.0,133.0645,133.121,132.7441,132.9137,14608.0
2022-07-22 12:30:00,141.13,141.27,140.89,140.91,19270.0,132.9608,133.0927,132.7347,132.7536,19270.0
2022-07-22 13:00:00,140.86,140.87,140.47,140.53,13648.0,132.7065,132.7159,132.339,132.3956,13648.0
2022-07-22 13:30:00,140.51,140.53,140.28,140.44,17551.0,132.3767,132.3956,132.16,132.3108,17551.0
2022-07-22 14:00:00,140.37,140.41,140.0,140.21,30401.0,132.2448,132.2825,131.8962,132.0941,30401.0
2022-07-22 14:30:00,140.16,140.37,140.06,140.36,13356.0,132.047,132.2448,131.9528,132.2354,13356.0
2022-07-22 15:00:00,140.24,140.63,140.23,140.63,42754.0,132.1224,132.4898,132.1129,132.4898,42754.0
2022-07-22 15:30:00,140.63,140.88,140.33,140.85,66729.0,132.4898,132.7253,132.2071,132.697,66729.0
2022-07-25 09:30:00,141.17,141.43,140.69,141.34,116562.0,132.9985,133.2435,132.5463,133.1587,116562.0
2022-07-25 10:00:00,141.36,141.46,141.05,141.21,688101.0,133.1775,133.2717,132.8855,133.0362,688101.0
2022-07-25 10:30:00,141.22,141.56,141.05,141.46,24572.0,133.0456,133.3659,132.8855,133.2717,24572.0
2022-07-25 11:00:00,141.42,141.75,141.33,141.75,48386.0,133.234,133.5449,133.1493,133.5449,48386.0
2022-07-25 11:30:00,141.75,141.92,141.74,141.82,43571.0,133.5449,133.7051,133.5355,133.6109,43571.0
2022-07-25 12:00:00,141.83,141.84,141.37,141.56,30076.0,133.6203,133.6297,133.1869,133.3659,30076.0
2022-07-25 12:30:00,141.55,141.86,141.55,141.68,28278.0,133.3565,133.6486,133.3565,133.479,28278.0
2022-07-25 13:00:00,141.73,141.85,141.59,141.6,15270.0,133.5261,133.6392,133.3942,133.4036,15270.0
2022-07-25 13:30:00,141.61,141.62,141.3,141.34,98847.0,133.4131,133.4225,133.121,133.1587,98847.0
2022-07-25 14:00:00,141.3,141.39,141.2,141.24,141840.0,133.121,133.2058,133.0268,133.0645,141840.0
2022-07-25 14:30:00,141.25,141.37,141.09,141.09,34619.0,133.0739,133.1869,132.9232,132.9232,34619.0
2022-07-25 15:00:00,141.14,141.27,140.96,141.11,876475.0,132.9703,133.0927,132.8007,132.942,876475.0
2022-07-25 15:30:00,141.11,141.77,141.06,141.71,1115064.0,132.942,133.5638,132.8949,133.5073,1115064.0
2022-07-26 09:30:00,141.28,141.62,141.22,141.28,52988.0,133.1022,133.4225,133.0456,133.1022,52988.0
2022-07-26 10:00:00,141.31,141.46,141.11,141.27,23447.0,133.1304,133.2717,132.942,133.0927,23447.0
2022-07-26 10:30:00,141.3,141.46,141.19,141.46,32087.0,133.121,133.2717,133.0174,133.2717,32087.0
2022-07-26 11:00:00,141.46,141.52,140.93,140.96,34392.0,133.2717,133.3283,132.7724,132.8007,34392.0
2022-07-26 11:30:00,140.94,141.04,140.79,140.84,22251.0,132.7818,132.876,132.6405,132.6876,22251.0
2022-07-26 12:00:00,140.82,141.13,140.77,141.09,23292.0,132.6688,132.9608,132.6217,132.9232,23292.0
2022-07-26 12:30:00,141.13,141.3,141.04,141.28,26230.0,132.9608,133.121,132.876,133.1022,26230.0
2022-07-26 13:00:00,141.27,141.52,141.23,141.49,26732.0,133.0927,133.3283,133.055,133.3,26732.0
2022-07-26 13:30:00,141.44,141.48,141.21,141.25,22597.0,133.2529,133.2906,133.0362,133.0739,22597.0
2022-07-26 14:00:00,141.2,141.5,141.02,141.02,68573.0,133.0268,133.3094,132.8572,132.8572,68573.0
2022-07-26 14:30:00,140.94,140.98,140.81,140.94,42735.0,132.7818,132.8195,132.6594,132.7818,42735.0
2022-07-26 15:00:00,140.96,141.03,140.7,140.99,118256.0,132.8007,132.8666,132.5557,132.8289,118256.0
2022-07-26 15:30:00,141.02,141.18,140.84,140.97,128117.0,132.8572,133.0079,132.6876,132.8101,128117.0
2022-07-27 09:30:00,141.48,141.59,141.28,141.36,30889.0,133.2906,133.3942,133.1022,133.1775,30889.0
2022-07-27 10:00:00,141.28,141.36,141.06,141.36,21164.0,133.1022,133.1775,132.8949,133.1775,21164.0
2022-07-27 10:30:00,141.38,141.46,141.3,141.46,14509.0,133.1964,133.2717,133.121,133.2717,14509.0
2022-07-27 11:00:00,141.5,141.67,141.41,141.48,10011.0,133.3094,133.4696,133.2246,133.2906,10011.0
2022-07-27 11:30:00,141.53,141.64,141.5,141.62,15696.0,133.3377,133.4413,133.3094,133.4225,15696.0
2022-07-27 12:00:00,141.58,141.59,141.48,141.54,18187.0,133.3848,133.3942,133.2906,133.3471,18187.0
2022-07-27 12:30:00,141.5,141.56,141.36,141.36,32573.0,133.3094,133.3659,133.1775,133.1775,32573.0
2022-07-27 13:00:00,141.39,141.43,141.24,141.35,13450.0,133.2058,133.2435,133.0645,133.1681,13450.0
2022-07-27 13:30:00,141.43,141.58,141.36,141.47,27396.0,133.2435,133.3848,133.1775,133.2812,27396.0
2022-07-27 14:00:00,141.49,141.73,141.25,141.49,47018.0,133.3,133.5261,133.0739,133.3,47018.0
2022-07-27 14:30:00,141.45,142.74,141.17,142.34,101601.0,133.2623,134.4776,132.9985,134.1008,101601.0
2022-07-27 15:00:00,142.53,143.4,142.42,143.4,73215.0,134.2798,135.0994,134.1762,135.0994,73215.0
2022-07-27 15:30:00,143.46,143.46,142.87,142.87,69842.0,135.156,135.156,134.6001,134.6001,69842.0
2022-07-28 09:30:00,143.19,143.52,142.32,142.56,27881.0,134.9016,135.2125,134.082,134.3081,27881.0
2022-07-28 10:00:00,142.56,142.61,142.07,142.22,22766.0,134.3081,134.3552,133.8464,133.9877,22766.0
2022-07-28 10:30:00,142.37,143.15,142.25,143.13,54897.0,134.1291,134.8639,134.016,134.8451,54897.0
2022-07-28 11:00:00,143.06,143.65,142.97,143.65,41070.0,134.7791,135.335,134.6943,135.335,41070.0
2022-07-28 11:30:00,143.55,143.94,143.44,143.63,20935.0,135.2408,135.6082,135.1371,135.3161,20935.0
2022-07-28 12:00:00,143.65,143.93,143.63,143.89,15478.0,135.335,135.5988,135.3161,135.5611,15478.0
2022-07-28 12:30:00,143.89,144.02,143.7,144.02,53112.0,135.5611,135.6836,135.3821,135.6836,53112.0
2022-07-28 13:00:00,143.98,144.17,143.84,144.15,17567.0,135.6459,135.8249,135.514,135.806,17567.0
2022-07-28 13:30:00,144.21,144.61,144.19,144.61,15134.0,135.8626,136.2394,135.8437,136.2394,15134.0
2022-07-28 14:00:00,144.52,144.52,144.31,144.46,42376.0,136.1546,136.1546,135.9568,136.0981,42376.0
2022-07-28 14:30:00,144.5,144.53,144.4,144.49,23399.0,136.1358,136.164,136.0416,136.1263,23399.0
2022-07-28 15:00:00,144.49,144.59,144.38,144.58,35298.0,136.1263,136.2206,136.0227,136.2111,35298.0
2022-07-28 15:30:00,144.52,144.59,144.34,144.41,138777.0,136.1546,136.2206,135.985,136.051,138777.0
2022-07-29 09:30:00,144.4,144.61,144.15,144.6,51000.0,136.0416,136.2394,135.806,136.23,51000.0
2022-07-29 10:00:00,144.55,145.16,144.46,145.14,49362.0,136.1829,136.7576,136.0981,136.7387,49362.0
2022-07-29 10:30:00,145.04,145.14,144.79,144.79,19683.0,136.6445,136.7387,136.409,136.409,19683.0
2022-07-29 11:00:00,144.76,144.85,144.56,144.66,84078.0,136.3807,136.4655,136.1923,136.2865,84078.0
2022-07-29 11:30:00,144.69,145.04,144.58,144.93,11147.0,136.3148,136.6445,136.2111,136.5409,11147.0
2022-07-29 12:00:00,144.94,145.01,144.68,144.99,14130.0,136.5503,136.6162,136.3053,136.5974,14130.0
2022-07-29 12:30:00,144.96,145.3,144.94,145.23,18969.0,136.5691,136.8895,136.5503,136.8235,18969.0
2022-07-29 13:00:00,145.2,145.21,145.02,145.02,47502.0,136.7952,136.8047,136.6257,136.6257,47502.0
2022-07-29 13:30:00,145.04,145.32,145.04,145.26,31455.0,136.6445,136.9083,136.6445,136.8518,31455.0
2022-07-29 14:00:00,145.28,145.43,145.18,145.37,31124.0,136.8706,137.0119,136.7764,136.9554,31124.0
2022-07-29 14:30:00,145.41,145.51,145.36,145.49,22424.0,136.9931,137.0873,136.946,137.0685,22424.0
2022-07-29 15:00:00,145.52,145.74,145.51,145.74,79358.0,137.0967,137.304,137.0873,137.304,79358.0
2022-07-29 15:30:00,145.74,145.86,145.5,145.59,100176.0,137.304,137.417,137.0779,137.1627,100176.0
2022-08-01 09:30:00,144.58,145.14,144.38,145.08,94867.0,136.2111,136.7387,136.0227,136.6822,94867.0
2022-08-01 10:00:00,145.08,145.59,144.66,144.69,20908.0,136.6822,137.1627,136.2865,136.3148,20908.0
2022-08-01 10:30:00,144.78,145.54,144.72,145.48,14692.0,136.3996,137.1156,136.343,137.059,14692.0
2022-08-01 11:00:00,145.54,145.59,145.03,145.5,15570.0,137.1156,137.1627,136.6351,137.0779,15570.0
2022-08-01 11:30:00,145.44,145.61,145.28,145.39,19010.0,137.0214,137.1815,136.8706,136.9742,19010.0
2022-08-01 12:00:00,145.33,145.44,145.12,145.4,35796.0,136.9177,137.0214,136.7199,136.9837,35796.0
2022-08-01 12:30:00,145.41,145.55,145.29,145.42,16533.0,136.9931,137.125,136.88,137.0025,16533.0
2022-08-01 13:00:00,145.42,145.42,145.02,145.02,49730.0,137.0025,137.0025,136.6257,136.6257,49730.0
2022-08-01 13:30:00,145.03,145.04,144.67,144.89,35782.0,136.6351,136.6445,136.2959,136.5032,35782.0
2022-08-01 14:00:00,144.88,145.08,144.67,145.03,47532.0,136.4938,136.6822,136.2959,136.6351,47532.0
2022-08-01 14:30:00,145.01,145.41,144.88,145.31,30962.0,136.6162,136.9931,136.4938,136.8989,30962.0
2022-08-01 15:00:00,145.29,145.51,145.21,145.29,382319.0,136.88,137.0873,136.8047,136.88,382319.0
2022-08-01 15:30:00,145.25,145.48,145.18,145.24,103487.0,136.8424,137.059,136.7764,136.8329,103487.0
2022-08-02 09:30:00,145.01,145.12,144.31,144.52,81897.0,136.6162,136.7199,135.9568,136.1546,81897.0
2022-08-02 10:00:00,144.48,144.81,144.15,144.81,216764.0,136.1169,136.4278,135.806,136.4278,216764.0
2022-08-02 10:30:00,144.81,145.39,144.76,145.04,37260.0,136.4278,136.9742,136.3807,136.6445,37260.0
2022-08-02 11:00:00,145.09,145.13,144.91,145.11,129094.0,136.6916,136.7293,136.522,136.7105,129094.0
2022-08-02 11:30:00,145.14,145.32,144.97,145.18,80396.0,136.7387,136.9083,136.5786,136.7764,80396.0
2022-08-02 12:00:00,145.21,145.58,145.19,145.58,74063.0,136.8047,137.1533,136.7858,137.1533,74063.0
2022-08-02 12:30:00,145.59,145.77,145.52,145.71,88858.0,137.1627,137.3323,137.0967,137.2757,88858.0
2022-08-02 13:00:00,145.66,145.66,145.32,145.33,14639.0,137.2286,137.2286,136.9083,136.9177,14639.0
2022-08-02 13:30:00,145.17,145.17,144.7,144.81,68295.0,136.767,136.767,136.3242,136.4278,68295.0
2022-08-02 14:00:00,144.82,145.09,144.74,145.09,75126.0,136.4372,136.6916,136.3619,136.6916,75126.0
2022-08-02 14:30:00,145.07,145.16,144.68,144.75,103643.0,136.6728,136.7576,136.3053,136.3713,103643.0
2022-08-02 15:00:00,144.74,144.82,144.36,144.66,899673.0,136.3619,136.4372,136.0039,136.2865,899673.0
2022-08-02 15:30:00,144.61,144.84,144.12,144.21,966814.0,136.2394,136.4561,135.7778,135.8626,966814.0
2022-08-03 09:30:00,144.88,144.99,144.5,144.67,37795.0,136.4938,136.5974,136.1358,136.2959,37795.0
2022-08-03 10:00:00,144.64,144.78,144.28,144.69,24699.0,136.2677,136.3996,135.9285,136.3148,24699.0
2022-08-03 10:30:00,144.75,144.75,144.3,144.6,40777.0,136.3713,136.3713,135.9473,136.23,40777.0
2022-08-03 11:00:00,144.64,144.92,144.61,144.84,36614.0,136.2677,136.5315,136.2394,136.4561,36614.0
2022-08-03 11:30:00,144.83,145.1,144.81,145.05,17261.0,136.4467,136.701,136.4278,136.6539,17261.0
2022-08-03 12:00:00,145.08,145.18,144.95,145.12,7963.0,136.6822,136.7764,136.5597,136.7199,7963.0
2022-08-03 12:30:00,145.09,145.42,145.09,145.41,70550.0,136.6916,137.0025,136.6916,136.9931,70550.0
2022-08-03 13:00:00,145.39,145.48,145.24,145.48,10572.0,136.9742,137.059,136.8329,137.059,10572.0
2022-08-03 13:30:00,145.52,145.54,145.34,145.48,25715.0,137.0967,137.1156,136.9271,137.059,25715.0
2022-08-03 14:00:00,145.37,145.61,145.34,145.53,17168.0,136.9554,137.1815,136.9271,137.1061,17168.0
2022-08-03 14:30:00,145.52,145.59,145.36,145.48,48136.0,137.0967,137.1627,136.946,137.059,48136.0
2022-08-03 15:00:00,145.48,145.66,145.46,145.55,63002.0,137.059,137.2286,137.0402,137.125,63002.0
2022-08-03 15:30:00,145.56,145.79,145.31,145.32,48447.0,137.1344,137.3511,136.8989,136.9083,48447.0
2022-08-04 09:30:00,145.2,145.31,144.87,145.2,22160.0,136.7952,136.8989,136.4843,136.7952,22160.0
2022-08-04 10:00:00,145.1,145.29,144.96,145.03,39766.0,136.701,136.88,136.5691,136.6351,39766.0
2022-08-04 10:30:00,145.06,145.2,144.85,145.17,22054.0,136.6634,136.7952,136.4655,136.767,22054.0
2022-08-04 11:00:00,145.19,145.2,144.9,144.94,14869.0,136.7858,136.7952,136.5126,136.5503,14869.0
2022-08-04 11:30:00,144.97,145.09,144.78,145.08,32846.0,136.5786,136.6916,136.3996,136.6822,32846.0
2022-08-04 12:00:00,145.09,145.11,144.88,145.03,25899.0,136.6916,136.7105,136.4938,136.6351,25899.0
2022-08-04 12:30:00,144.98,145.04,144.64,144.7,32348.0,136.588,136.6445,136.2677,136.3242,32348.0
2022-08-04 13:00:00,144.71,144.96,144.66,144.96,31737.0,136.3336,136.5691,136.2865,136.5691,31737.0
2022-08-04 13:30:00,144.92,145.05,144.88,144.93,52617.0,136.5315,136.6539,136.4938,136.5409,52617.0
2022-08-04 14:00:00,144.92,145.01,144.83,144.98,11450.0,136.5315,136.6162,136.4467,136.588,11450.0
2022-08-04 14:30:00,144.99,145.02,144.8,144.92,24825.0,136.5974,136.6257,136.4184,136.5315,24825.0
2022-08-04 15:00:00,144.85,145.06,144.81,144.91,83287.0,136.4655,136.6634,136.4278,136.522,83287.0
2022-08-04 15:30:00,144.92,144.92,144.48,144.61,171661.0,136.5315,136.5315,136.1169,136.2394,171661.0
2022-08-05 09:30:00,143.59,144.37,143.49,144.34,75765.0,135.2784,136.0133,135.1842,135.985,75765.0
2022-08-05 10:00:00,144.4,144.77,144.35,144.46,21224.0,136.0416,136.3901,135.9944,136.0981,21224.0
2022-08-05 10:30:00,144.47,144.59,144.32,144.55,22981.0,136.1075,136.2206,135.9662,136.1829,22981.0
2022-08-05 11:00:00,144.55,144.55,143.91,143.93,130046.0,136.1829,136.1829,135.5799,135.5988,130046.0
2022-08-05 11:30:00,143.91,144.17,143.91,143.96,16974.0,135.5799,135.8249,135.5799,135.627,16974.0
2022-08-05 12:00:00,143.96,144.27,143.96,144.17,21348.0,135.627,135.9191,135.627,135.8249,21348.0
2022-08-05 12:30:00,144.13,144.53,144.08,144.5,16107.0,135.7872,136.164,135.7401,136.1358,16107.0
2022-08-05 13:00:00,144.5,144.68,144.41,144.5,15333.0,136.1358,136.3053,136.051,136.1358,15333.0
2022-08-05 13:30:00,144.53,144.77,144.53,144.59,11594.0,136.164,136.3901,136.164,136.2206,11594.0
2022-08-05 14:00:00,144.5,144.58,144.34,144.34,13053.0,136.1358,136.2111,135.985,135.985,13053.0
2022-08-05 14:30:00,144.26,144.48,144.26,144.42,17050.0,135.9097,136.1169,135.9097,136.0604,17050.0
2022-08-05 15:00:00,144.43,144.62,144.42,144.61,38535.0,136.0698,136.2488,136.0604,136.2394,38535.0
2022-08-05 15:30:00,144.59,144.94,144.58,144.89,104364.0,136.2206,136.5503,136.2111,136.5032,104364.0
2022-08-08 09:30:00,145.5,146.05,145.5,145.99,100835.0,137.0779,137.596,137.0779,137.5395,100835.0
2022-08-08 10:00:00,145.95,146.01,145.85,145.93,35560.0,137.5018,137.5584,137.4076,137.483,35560.0
2022-08-08 10:30:00,145.96,146.13,145.9,146.04,11213.0,137.5113,137.6714,137.4547,137.5866,11213.0
2022-08-08 11:00:00,146.06,146.15,145.81,145.84,128161.0,137.6055,137.6903,137.3699,137.3982,128161.0
2022-08-08 11:30:00,145.82,145.86,145.25,145.61,17927.0,137.3794,137.417,136.8424,137.1815,17927.0
2022-08-08 12:00:00,145.61,145.61,144.97,144.98,18487.0,137.1815,137.1815,136.5786,136.588,18487.0
2022-08-08 12:30:00,144.99,145.17,144.89,145.11,19479.0,136.5974,136.767,136.5032,136.7105,19479.0
2022-08-08 13:00:00,145.11,145.33,145.04,145.12,13868.0,136.7105,136.9177,136.6445,136.7199,13868.0
2022-08-08 13:30:00,145.09,145.41,145.09,145.39,21292.0,136.6916,136.9931,136.6916,136.9742,21292.0
2022-08-08 14:00:00,145.37,145.38,145.06,145.1,19245.0,136.9554,136.9648,136.6634,136.701,19245.0
2022-08-08 14:30:00,145.14,145.18,144.86,145.03,20225.0,136.7387,136.7764,136.4749,136.6351,20225.0
2022-08-08 15:00:00,145.04,145.14,144.88,145.13,27002.0,136.6445,136.7387,136.4938,136.7293,27002.0
2022-08-08 15:30:00,145.05,145.24,144.98,145.07,141107.0,136.6539,136.8329,136.588,136.6728,141107.0
2022-08-09 09:30:00,145.25,145.65,145.08,145.35,40864.0,136.8424,137.2192,136.6822,136.9366,40864.0
2022-08-09 10:00:00,145.22,145.45,145.19,145.28,45467.0,136.8141,137.0308,136.7858,136.8706,45467.0
2022-08-09 10:30:00,145.28,145.39,145.06,145.06,15594.0,136.8706,136.9742,136.6634,136.6634,15594.0
2022-08-09 11:00:00,145.07,145.38,144.88,145.31,17341.0,136.6728,136.9648,136.4938,136.8989,17341.0
2022-08-09 11:30:00,145.27,145.27,145.14,145.18,26986.0,136.8612,136.8612,136.7387,136.7764,26986.0
2022-08-09 12:00:00,145.16,145.26,145.04,145.05,67181.0,136.7576,136.8518,136.6445,136.6539,67181.0
2022-08-09 12:30:00,145.04,145.12,144.99,145.12,22552.0,136.6445,136.7199,136.5974,136.7199,22552.0
2022-08-09 13:00:00,145.15,145.23,145.02,145.11,12759.0,136.7481,136.8235,136.6257,136.7105,12759.0
2022-08-09 13:30:00,145.13,145.13,144.86,145.11,25962.0,136.7293,136.7293,136.4749,136.7105,25962.0
2022-08-09 14:00:00,145.05,145.12,144.67,144.7,15630.0,136.6539,136.7199,136.2959,136.3242,15630.0
2022-08-09 14:30:00,144.7,144.97,144.66,144.91,22400.0,136.3242,136.5786,136.2865,136.522,22400.0
2022-08-09 15:00:00,144.92,145.07,144.79,145.01,19964.0,136.5315,136.6728,136.409,136.6162,19964.0
2022-08-09 15:30:00,145.0,145.06,144.82,145.06,97201.0,136.6068,136.6634,136.4372,136.6634,97201.0
2022-08-10 09:30:00,146.88,147.01,146.61,146.7,40463.0,138.378,138.5005,138.1236,138.2084,40463.0
2022-08-10 10:00:00,146.79,146.94,146.61,146.72,11732.0,138.2932,138.4345,138.1236,138.2273,11732.0
2022-08-10 10:30:00,146.74,147.01,146.73,147.0,57441.0,138.2461,138.5005,138.2367,138.4911,57441.0
2022-08-10 11:00:00,147.02,147.33,147.02,147.12,24230.0,138.5099,138.802,138.5099,138.6041,24230.0
2022-08-10 11:30:00,147.16,147.18,146.99,147.12,20197.0,138.6418,138.6606,138.4816,138.6041,20197.0
2022-08-10 12:00:00,147.16,147.19,146.84,146.93,11397.0,138.6418,138.6701,138.3403,138.4251,11397.0
2022-08-10 12:30:00,146.98,147.05,146.93,147.05,19712.0,138.4722,138.5382,138.4251,138.5382,19712.0
2022-08-10 13:00:00,147.06,147.17,147.0,147.01,33440.0,138.5476,138.6512,138.4911,138.5005,33440.0
2022-08-10 13:30:00,147.02,147.22,146.95,147.11,33788.0,138.5099,138.6983,138.444,138.5947,33788.0
2022-08-10 14:00:00,147.1,147.12,146.95,146.95,40958.0,138.5853,138.6041,138.444,138.444,40958.0
2022-08-10 14:30:00,146.95,147.01,146.73,146.73,29351.0,138.444,138.5005,138.2367,138.2367,29351.0
2022-08-10 15:00:00,146.72,146.97,146.72,146.96,12308.0,138.2273,138.4628,138.2273,138.4534,12308.0
2022-08-10 15:30:00,146.92,147.24,146.91,147.15,58684.0,138.4157,138.7172,138.4063,138.6324,58684.0
2022-08-11 09:30:00,148.18,148.63,148.03,148.57,52652.0,139.6028,140.0267,139.4614,139.9702,52652.0
2022-08-11 10:00:00,148.56,148.96,148.49,148.86,18327.0,139.9608,140.3376,139.8948,140.2434,18327.0
2022-08-11 10:30:00,148.8,149.05,148.76,148.83,37138.0,140.1869,140.4224,140.1492,140.2151,37138.0
2022-08-11 11:00:00,148.78,148.78,148.32,148.53,43324.0,140.168,140.168,139.7346,139.9325,43324.0
2022-08-11 11:30:00,148.44,148.54,148.27,148.33,43064.0,139.8477,139.9419,139.6875,139.7441,43064.0
2022-08-11 12:00:00,148.34,148.44,148.2,148.44,17897.0,139.7535,139.8477,139.6216,139.8477,17897.0
2022-08-11 12:30:00,148.45,148.6,148.43,148.57,20427.0,139.8571,139.9984,139.8383,139.9702,20427.0
2022-08-11 13:00:00,148.59,148.79,148.5,148.66,24972.0,139.989,140.1774,139.9042,140.055,24972.0
2022-08-11 13:30:00,148.66,148.68,148.43,148.52,50518.0,140.055,140.0738,139.8383,139.9231,50518.0
2022-08-11 14:00:00,148.5,148.5,148.24,148.33,27740.0,139.9042,139.9042,139.6593,139.7441,27740.0
2022-08-11 14:30:00,148.33,148.33,147.82,147.96,33684.0,139.7441,139.7441,139.2636,139.3955,33684.0
2022-08-11 15:00:00,147.97,147.98,147.67,147.86,46661.0,139.4049,139.4143,139.1223,139.3013,46661.0
2022-08-11 15:30:00,147.85,147.93,147.63,147.86,93499.0,139.2919,139.3672,139.0846,139.3013,93499.0
2022-08-12 09:30:00,148.38,148.7,148.33,148.6,18616.0,139.7912,140.0927,139.7441,139.9984,18616.0
2022-08-12 10:00:00,148.6,148.6,148.11,148.43,36058.0,139.9984,139.9984,139.5368,139.8383,36058.0
2022-08-12 10:30:00,148.47,148.52,148.33,148.4,16957.0,139.876,139.9231,139.7441,139.81,16957.0
2022-08-12 11:00:00,148.42,148.82,148.42,148.81,30861.0,139.8289,140.2057,139.8289,140.1963,30861.0
2022-08-12 11:30:00,148.77,148.91,148.73,148.87,38555.0,140.1586,140.2905,140.1209,140.2528,38555.0
2022-08-12 12:00:00,148.87,149.04,148.87,149.02,46822.0,140.2528,140.413,140.2528,140.3941,46822.0
2022-08-12 12:30:00,149.02,149.12,148.98,149.09,21549.0,140.3941,140.4883,140.3564,140.4601,21549.0
2022-08-12 13:00:00,149.1,149.17,149.07,149.16,14316.0,140.4695,140.5354,140.4412,140.526,14316.0
2022-08-12 13:30:00,149.19,149.32,149.14,149.26,14879.0,140.5543,140.6768,140.5072,140.6202,14879.0
2022-08-12 14:00:00,149.27,149.34,149.22,149.33,12130.0,140.6297,140.6956,140.5826,140.6862,12130.0
2022-08-12 14:30:00,149.33,149.54,149.33,149.45,19856.0,140.6862,140.884,140.6862,140.7992,19856.0
2022-08-12 15:00:00,149.45,149.74,149.43,149.67,19613.0,140.7992,141.0725,140.7804,141.0065,19613.0
2022-08-12 15:30:00,149.66,149.97,149.56,149.9,58498.0,140.9971,141.2891,140.9029,141.2232,58498.0
2022-08-15 09:30:00,148.92,149.64,148.78,149.6,83522.0,140.2999,140.9782,140.168,140.9406,83522.0
2022-08-15 10:00:00,149.53,149.6,149.38,149.44,15979.0,140.8746,140.9406,140.7333,140.7898,15979.0
2022-08-15 10:30:00,149.43,149.62,149.41,149.44,16749.0,140.7804,140.9594,140.7616,140.7898,16749.0
2022-08-15 11:00:00,149.42,149.54,149.35,149.45,11299.0,140.771,140.884,140.705,140.7992,11299.0
2022-08-15 11:30:00,149.53,150.09,149.45,150.05,23482.0,140.8746,141.4022,140.7992,141.3645,23482.0
2022-08-15 12:00:00,150.01,150.18,149.97,150.18,10988.0,141.3268,141.487,141.2891,141.487,10988.0
2022-08-15 12:30:00,150.25,150.38,150.24,150.38,44030.0,141.5529,141.6754,141.5435,141.6754,44030.0
2022-08-15 13:00:00,150.37,150.39,150.13,150.23,22048.0,141.666,141.6848,141.4399,141.5341,22048.0
2022-08-15 13:30:00,150.22,150.23,150.11,150.22,19783.0,141.5247,141.5341,141.421,141.5247,19783.0
2022-08-15 14:00:00,150.19,150.27,150.1,150.26,52382.0,141.4964,141.5718,141.4116,141.5624,52382.0
2022-08-15 14:30:00,150.29,150.35,150.26,150.34,15020.0,141.5906,141.6471,141.5624,141.6377,15020.0
2022-08-15 15:00:00,150.36,150.37,150.19,150.34,15641.0,141.6566,141.666,141.4964,141.6377,15641.0
2022-08-15 15:30:00,150.3,150.48,150.23,150.28,103756.0,141.6,141.7696,141.5341,141.5812,103756.0
2022-08-16 09:30:00,150.03,150.51,150.03,150.49,24196.0,141.3457,141.7979,141.3457,141.779,24196.0
2022-08-16 10:00:00,150.52,150.66,150.29,150.5,24390.0,141.8073,141.9392,141.5906,141.7885,24390.0
2022-08-16 10:30:00,150.43,150.49,150.3,150.42,14058.0,141.7225,141.779,141.6,141.7131,14058.0
2022-08-16 11:00:00,150.42,150.78,150.4,150.72,15944.0,141.7131,142.0523,141.6943,141.9957,15944.0
2022-08-16 11:30:00,150.72,151.08,150.72,151.04,14942.0,141.9957,142.3349,141.9957,142.2972,14942.0
2022-08-16 12:00:00,151.0,151.23,151.0,151.17,63055.0,142.2595,142.4762,142.2595,142.4197,63055.0
2022-08-16 12:30:00,151.17,151.24,151.03,151.04,27575.0,142.4197,142.4856,142.2878,142.2972,27575.0
2022-08-16 13:00:00,151.03,151.24,151.01,151.2,13153.0,142.2878,142.4856,142.2689,142.4479,13153.0
2022-08-16 13:30:00,151.19,151.43,151.19,151.43,20118.0,142.4385,142.6646,142.4385,142.6646,20118.0
2022-08-16 14:00:00,151.41,151.54,151.35,151.42,24303.0,142.6458,142.7683,142.5893,142.6552,24303.0
2022-08-16 14:30:00,151.44,151.45,150.6,150.85,28135.0,142.6741,142.6835,141.8827,142.1182,28135.0
2022-08-16 15:00:00,150.77,150.96,150.7,150.94,19326.0,142.0428,142.2218,141.9769,142.203,19326.0
2022-08-16 15:30:00,150.94,151.18,150.9,150.97,87924.0,142.203,142.4291,142.1653,142.2313,87924.0
2022-08-17 09:30:00,149.77,150.02,149.65,149.97,51083.0,141.1007,141.3362,140.9877,141.2891,51083.0
2022-08-17 10:00:00,149.96,150.14,149.88,150.0,17544.0,141.2797,141.4493,141.2044,141.3174,17544.0
2022-08-17 10:30:00,150.07,150.24,149.81,149.84,18014.0,141.3834,141.5435,141.1384,141.1667,18014.0
2022-08-17 11:00:00,149.84,149.94,149.8,149.94,10830.0,141.1667,141.2609,141.129,141.2609,10830.0
2022-08-17 11:30:00,149.94,149.98,149.37,149.48,18916.0,141.2609,141.2986,140.7239,140.8275,18916.0
2022-08-17 12:00:00,149.57,149.95,149.57,149.95,10644.0,140.9123,141.2703,140.9123,141.2703,10644.0
2022-08-17 12:30:00,149.96,150.12,149.92,150.06,49150.0,141.2797,141.4305,141.242,141.3739,49150.0
2022-08-17 13:00:00,150.06,150.16,149.95,150.15,35087.0,141.3739,141.4681,141.2703,141.4587,35087.0
2022-08-17 13:30:00,150.16,150.19,150.04,150.12,30114.0,141.4681,141.4964,141.3551,141.4305,30114.0
2022-08-17 14:00:00,150.12,150.74,150.07,150.5,38422.0,141.4305,142.0146,141.3834,141.7885,38422.0
2022-08-17 14:30:00,150.55,150.79,150.31,150.34,24085.0,141.8356,142.0617,141.6095,141.6377,24085.0
2022-08-17 15:00:00,150.27,150.46,149.92,150.1,45362.0,141.5718,141.7508,141.242,141.4116,45362.0
2022-08-17 15:30:00,150.1,150.24,149.89,150.02,69222.0,141.4116,141.5435,141.2138,141.3362,69222.0
2022-08-18 09:30:00,150.16,150.31,149.87,150.03,38923.0,141.4681,141.6095,141.1949,141.3457,38923.0
2022-08-18 10:00:00,150.01,150.13,149.86,150.05,23009.0,141.3268,141.4399,141.1855,141.3645,23009.0
2022-08-18 10:30:00,150.09,150.27,149.9,150.08,27324.0,141.4022,141.5718,141.2232,141.3928,27324.0
2022-08-18 11:00:00,150.09,150.26,149.94,150.2,14722.0,141.4022,141.5624,141.2609,141.5058,14722.0
2022-08-18 11:30:00,150.21,150.41,150.18,150.27,15084.0,141.5152,141.7037,141.487,141.5718,15084.0
2022-08-18 12:00:00,150.26,150.32,149.97,149.97,23928.0,141.5624,141.6189,141.2891,141.2891,23928.0
2022-08-18 12:30:00,149.96,149.96,149.78,149.85,8541.0,141.2797,141.2797,141.1101,141.1761,8541.0
2022-08-18 13:00:00,149.86,150.04,149.82,150.01,12744.0,141.1855,141.3551,141.1478,141.3268,12744.0
2022-08-18 13:30:00,150.0,150.11,149.97,150.02,12032.0,141.3174,141.421,141.2891,141.3362,12032.0
2022-08-18 14:00:00,150.03,150.26,150.03,150.24,8936.0,141.3457,141.5624,141.3457,141.5435,8936.0
2022-08-18 14:30:00,150.22,150.42,150.14,150.37,14480.0,141.5247,141.7131,141.4493,141.666,14480.0
2022-08-18 15:00:00,150.36,150.6,150.35,150.57,32462.0,141.6566,141.8827,141.6471,141.8544,32462.0
2022-08-18 15:30:00,150.57,150.68,150.37,150.5,86564.0,141.8544,141.958,141.666,141.7885,86564.0
2022-08-19 09:30:00,149.85,149.96,149.27,149.38,103966.0,141.1761,141.2797,140.6297,140.7333,103966.0
2022-08-19 10:00:00,149.38,149.55,149.32,149.53,18707.0,140.7333,140.8935,140.6768,140.8746,18707.0
2022-08-19 10:30:00,149.51,149.59,149.34,149.34,17970.0,140.8558,140.9311,140.6956,140.6956,17970.0
2022-08-19 11:00:00,149.36,149.4,149.05,149.19,33528.0,140.7145,140.7521,140.4224,140.5543,33528.0
2022-08-19 11:30:00,149.24,149.42,149.14,149.32,14459.0,140.6014,140.771,140.5072,140.6768,14459.0
2022-08-19 12:00:00,149.29,149.51,149.23,149.4,11419.0,140.6485,140.8558,140.592,140.7521,11419.0
2022-08-19 12:30:00,149.41,149.74,149.39,149.64,17634.0,140.7616,141.0725,140.7427,140.9782,17634.0
2022-08-19 13:00:00,149.64,149.72,149.57,149.57,12847.0,140.9782,141.0536,140.9123,140.9123,12847.0
2022-08-19 13:30:00,149.58,149.58,149.38,149.56,20654.0,140.9217,140.9217,140.7333,140.9029,20654.0
2022-08-19 14:00:00,149.52,149.59,149.28,149.38,15170.0,140.8652,140.9311,140.6391,140.7333,15170.0
2022-08-19 14:30:00,149.3,149.35,149.05,149.12,13608.0,140.6579,140.705,140.4224,140.4883,13608.0
2022-08-19 15:00:00,149.12,149.36,148.98,149.25,16427.0,140.4883,140.7145,140.3564,140.6108,16427.0
2022-08-19 15:30:00,149.28,149.43,149.18,149.27,39232.0,140.6391,140.7804,140.5449,140.6297,39232.0
2022-08-22 09:30:00,147.82,147.82,147.45,147.62,48828.0,139.2636,139.2636,138.915,139.0752,48828.0
2022-08-22 10:00:00,147.52,147.59,147.24,147.27,12047.0,138.981,139.0469,138.7172,138.7454,12047.0
2022-08-22 10:30:00,147.24,147.42,147.14,147.16,14140.0,138.7172,138.8867,138.623,138.6418,14140.0
2022-08-22 11:00:00,147.18,147.48,147.16,147.47,77000.0,138.6606,138.9433,138.6418,138.9339,77000.0
2022-08-22 11:30:00,147.43,147.59,147.38,147.4,21857.0,138.8962,139.0469,138.8491,138.8679,21857.0
2022-08-22 12:00:00,147.4,147.48,147.22,147.25,9919.0,138.8679,138.9433,138.6983,138.7266,9919.0
2022-08-22 12:30:00,147.27,147.34,147.09,147.22,7007.0,138.7454,138.8114,138.5758,138.6983,7007.0
2022-08-22 13:00:00,147.23,147.23,146.89,146.9,11516.0,138.7077,138.7077,138.3874,138.3968,11516.0
2022-08-22 13:30:00,146.89,146.89,146.6,146.6,43443.0,138.3874,138.3874,138.1142,138.1142,43443.0
2022-08-22 14:00:00,146.62,146.66,146.53,146.62,15301.0,138.1331,138.1707,138.0483,138.1331,15301.0
2022-08-22 14:30:00,146.62,146.66,146.41,146.49,24780.0,138.1331,138.1707,137.9352,138.0106,24780.0
2022-08-22 15:00:00,146.51,146.79,146.51,146.63,18631.0,138.0294,138.2932,138.0294,138.1425,18631.0
2022-08-22 15:30:00,146.62,146.74,146.39,146.72,90734.0,138.1331,138.2461,137.9164,138.2273,90734.0
2022-08-23 09:30:00,146.77,147.06,146.6,146.95,77756.0,138.2744,138.5476,138.1142,138.444,77756.0
2022-08-23 10:00:00,146.86,147.34,146.82,147.07,13884.0,138.3592,138.8114,138.3215,138.557,13884.0
2022-08-23 10:30:00,146.94,147.24,146.7,146.75,9564.0,138.4345,138.7172,138.2084,138.2555,9564.0
2022-08-23 11:00:00,146.69,146.79,146.4,146.67,10541.0,138.199,138.2932,137.9258,138.1802,10541.0
2022-08-23 11:30:00,146.6,146.74,146.49,146.59,19977.0,138.1142,138.2461,138.0106,138.1048,19977.0
2022-08-23 12:00:00,146.52,146.57,146.22,146.35,11973.0,138.0388,138.0859,137.7562,137.8787,11973.0
2022-08-23 12:30:00,146.24,146.59,146.23,146.58,12141.0,137.775,138.1048,137.7656,138.0954,12141.0
2022-08-23 13:00:00,146.59,146.61,146.39,146.54,12584.0,138.1048,138.1236,137.9164,138.0577,12584.0
2022-08-23 13:30:00,146.59,146.67,146.21,146.28,10851.0,138.1048,138.1802,137.7468,137.8127,10851.0
2022-08-23 14:00:00,146.22,146.45,146.21,146.45,12505.0,137.7562,137.9729,137.7468,137.9729,12505.0
2022-08-23 14:30:00,146.43,146.53,146.31,146.41,15627.0,137.9541,138.0483,137.841,137.9352,15627.0
2022-08-23 15:00:00,146.49,146.64,146.48,146.58,15177.0,138.0106,138.1519,138.0012,138.0954,15177.0
2022-08-23 15:30:00,146.56,146.68,146.34,146.37,60924.0,138.0765,138.1896,137.8693,137.8975,60924.0
2022-08-24 09:30:00,146.38,146.53,146.12,146.35,18945.0,137.9069,138.0483,137.662,137.8787,18945.0
2022-08-24 10:00:00,146.37,146.79,146.28,146.71,27351.0,137.8975,138.2932,137.8127,138.2178,27351.0
2022-08-24 10:30:00,146.72,146.72,146.42,146.62,15653.0,138.2273,138.2273,137.9446,138.1331,15653.0
2022-08-24 11:00:00,146.67,147.09,146.65,147.01,17746.0,138.1802,138.5758,138.1613,138.5005,17746.0
2022-08-24 11:30:00,147.01,147.21,147.01,147.1,40549.0,138.5005,138.6889,138.5005,138.5853,40549.0
2022-08-24 12:00:00,147.08,147.11,146.96,146.99,16459.0,138.5664,138.5947,138.4534,138.4816,16459.0
2022-08-24 12:30:00,146.97,146.97,146.39,146.46,26263.0,138.4628,138.4628,137.9164,137.9823,26263.0
2022-08-24 13:00:00,146.46,146.6,146.38,146.38,9587.0,137.9823,138.1142,137.9069,137.9069,9587.0
2022-08-24 13:30:00,146.43,146.5,146.36,146.46,7579.0,137.9541,138.02,137.8881,137.9823,7579.0
2022-08-24 14:00:00,146.49,146.62,146.47,146.61,11471.0,138.0106,138.1331,137.9917,138.1236,11471.0
2022-08-24 14:30:00,146.61,146.66,146.48,146.66,6437.0,138.1236,138.1707,138.0012,138.1707,6437.0
2022-08-24 15:00:00,146.65,146.96,146.65,146.82,25765.0,138.1613,138.4534,138.1613,138.3215,25765.0
2022-08-24 15:30:00,146.83,147.07,146.81,146.92,78728.0,138.3309,138.557,138.3121,138.4157,78728.0
2022-08-25 09:30:00,147.28,147.8,146.96,147.8,84295.0,138.7548,139.2447,138.4534,139.2447,84295.0
2022-08-25 10:00:00,147.8,148.11,147.67,148.04,336433.0,139.2447,139.5368,139.1223,139.4709,336433.0
2022-08-25 10:30:00,148.05,148.16,147.94,148.02,192109.0,139.4803,139.5839,139.3766,139.452,192109.0
2022-08-25 11:00:00,148.03,148.03,147.41,147.6,88613.0,139.4614,139.4614,138.8773,139.0563,88613.0
2022-08-25 11:30:00,147.6,147.7,147.51,147.68,148576.0,139.0563,139.1505,138.9715,139.1317,148576.0
2022-08-25 12:00:00,147.68,147.68,147.31,147.49,74546.0,139.1317,139.1317,138.7831,138.9527,74546.0
2022-08-25 12:30:00,147.51,147.51,147.21,147.43,83404.0,138.9715,138.9715,138.6889,138.8962,83404.0
2022-08-25 13:00:00,147.43,147.65,147.35,147.62,94482.0,138.8962,139.1034,138.8208,139.0752,94482.0
2022-08-25 13:30:00,147.64,147.82,147.58,147.78,54911.0,139.094,139.2636,139.0375,139.2259,54911.0
2022-08-25 14:00:00,147.73,147.79,147.62,147.76,101595.0,139.1788,139.2353,139.0752,139.2071,101595.0
2022-08-25 14:30:00,147.81,147.82,147.62,147.74,122540.0,139.2542,139.2636,139.0752,139.1882,122540.0
2022-08-25 15:00:00,147.77,148.07,147.73,148.05,868896.0,139.2165,139.4991,139.1788,139.4803,868896.0
2022-08-25 15:30:00,148.05,148.66,147.93,148.64,1001032.0,139.4803,140.055,139.3672,140.0361,1001032.0
2022-08-26 09:30:00,148.74,148.82,148.41,148.61,109286.0,140.1303,140.2057,139.8194,140.0079,109286.0
2022-08-26 10:00:00,148.61,148.7,147.18,147.24,173812.0,140.0079,140.0927,138.6606,138.7172,173812.0
2022-08-26 10:30:00,147.1,147.1,146.47,146.81,70384.0,138.5853,138.5853,137.9917,138.3121,70384.0
2022-08-26 11:00:00,146.75,146.78,146.05,146.35,109079.0,138.2555,138.2838,137.596,137.8787,109079.0
2022-08-26 11:30:00,146.31,146.55,146.25,146.4,16528.0,137.841,138.0671,137.7845,137.9258,16528.0
2022-08-26 12:00:00,146.32,146.32,145.98,146.08,44331.0,137.8504,137.8504,137.5301,137.6243,44331.0
2022-08-26 12:30:00,145.97,146.15,145.89,146.14,23877.0,137.5207,137.6903,137.4453,137.6808,23877.0
2022-08-26 13:00:00,146.08,146.25,146.04,146.18,13258.0,137.6243,137.7845,137.5866,137.7185,13258.0
2022-08-26 13:30:00,146.14,146.14,145.84,145.88,12068.0,137.6808,137.6808,137.3982,137.4359,12068.0
2022-08-26 14:00:00,145.81,145.87,145.59,145.68,23685.0,137.3699,137.4265,137.1627,137.2475,23685.0
2022-08-26 14:30:00,145.67,145.71,145.23,145.29,56168.0,137.238,137.2757,136.8235,136.88,56168.0
2022-08-26 15:00:00,145.24,145.34,145.01,145.17,57489.0,136.8329,136.9271,136.6162,136.767,57489.0
2022-08-26 15:30:00,145.16,145.16,144.52,144.53,190709.0,136.7576,136.7576,136.1546,136.164,190709.0
2022-08-29 09:30:00,143.72,144.13,143.41,143.9,109925.0,135.4009,135.7872,135.1089,135.5705,109925.0
2022-08-29 10:00:00,143.94,144.35,143.82,144.1,26056.0,135.6082,135.9944,135.4951,135.7589,26056.0
2022-08-29 10:30:00,144.1,144.22,143.56,143.65,19425.0,135.7589,135.872,135.2502,135.335,19425.0
2022-08-29 11:00:00,143.7,144.25,143.67,144.13,33476.0,135.3821,135.9002,135.3538,135.7872,33476.0
2022-08-29 11:30:00,144.12,144.46,144.04,144.46,25576.0,135.7778,136.0981,135.7024,136.0981,25576.0
2022-08-29 12:00:00,144.47,144.7,144.47,144.57,19997.0,136.1075,136.3242,136.1075,136.2017,19997.0
2022-08-29 12:30:00,144.56,145.01,144.41,144.85,33366.0,136.1923,136.6162,136.051,136.4655,33366.0
2022-08-29 13:00:00,144.83,144.94,144.54,144.72,19142.0,136.4467,136.5503,136.1735,136.343,19142.0
2022-08-29 13:30:00,144.74,145.15,144.73,144.97,24762.0,136.3619,136.7481,136.3525,136.5786,24762.0
2022-08-29 14:00:00,144.95,144.96,144.58,144.67,18964.0,136.5597,136.5691,136.2111,136.2959,18964.0
2022-08-29 14:30:00,144.68,144.96,144.56,144.86,33652.0,136.3053,136.5691,136.1923,136.4749,33652.0
2022-08-29 15:00:00,144.85,145.13,144.57,144.57,37483.0,136.4655,136.7293,136.2017,136.2017,37483.0
2022-08-29 15:30:00,144.54,144.76,144.03,144.07,142337.0,136.1735,136.3807,135.693,135.7307,142337.0
2022-08-30 09:30:00,144.31,144.31,143.52,143.6,30281.0,135.9568,135.9568,135.2125,135.2879,30281.0
2022-08-30 10:00:00,143.6,143.75,143.04,143.18,40148.0,135.2879,135.4292,134.7603,134.8922,40148.0
2022-08-30 10:30:00,143.17,143.18,141.98,142.54,36038.0,134.8828,134.8922,133.7616,134.2892,36038.0
2022-08-30 11:00:00,142.67,143.03,142.6,142.94,96472.0,134.4117,134.7509,134.3457,134.6661,96472.0
2022-08-30 11:30:00,142.84,143.08,142.66,142.92,35202.0,134.5719,134.798,134.4023,134.6472,35202.0
2022-08-30 12:00:00,143.0,143.15,142.71,142.84,11291.0,134.7226,134.8639,134.4494,134.5719,11291.0
2022-08-30 12:30:00,142.74,142.77,142.6,142.69,19109.0,134.4776,134.5059,134.3457,134.4305,19109.0
2022-08-30 13:00:00,142.64,142.78,142.3,142.43,23784.0,134.3834,134.5153,134.0631,134.1856,23784.0
2022-08-30 13:30:00,142.44,142.57,142.03,142.43,16848.0,134.195,134.3175,133.8087,134.1856,16848.0
2022-08-30 14:00:00,142.47,142.62,142.31,142.32,36706.0,134.2233,134.3646,134.0725,134.082,36706.0
2022-08-30 14:30:00,142.34,142.51,142.23,142.33,49437.0,134.1008,134.261,133.9972,134.0914,49437.0
2022-08-30 15:00:00,142.36,142.91,142.34,142.64,30209.0,134.1196,134.6378,134.1008,134.3834,30209.0
2022-08-30 15:30:00,142.64,142.73,142.16,142.47,241557.0,134.3834,134.4682,133.9312,134.2233,241557.0
2022-08-31 09:30:00,142.77,143.21,142.24,142.58,58387.0,134.5059,134.9204,134.0066,134.3269,58387.0
2022-08-31 10:00:00,142.55,142.57,142.25,142.27,19464.0,134.2986,134.3175,134.016,134.0348,19464.0
2022-08-31 10:30:00,142.29,142.92,142.25,142.58,20108.0,134.0537,134.6472,134.016,134.3269,20108.0
2022-08-31 11:00:00,142.55,142.56,142.13,142.37,24953.0,134.2986,134.3081,133.903,134.1291,24953.0
2022-08-31 11:30:00,142.33,142.73,142.24,142.73,27494.0,134.0914,134.4682,134.0066,134.4682,27494.0
2022-08-31 12:00:00,142.73,142.73,142.32,142.37,34185.0,134.4682,134.4682,134.082,134.1291,34185.0
2022-08-31 12:30:00,142.39,142.47,142.17,142.29,21443.0,134.1479,134.2233,133.9406,134.0537,21443.0
2022-08-31 13:00:00,142.3,142.51,142.0,142.15,27670.0,134.0631,134.261,133.7805,133.9218,27670.0
2022-08-31 13:30:00,142.12,142.22,141.88,142.03,38276.0,133.8935,133.9877,133.6674,133.8087,38276.0
2022-08-31 14:00:00,142.02,142.1,141.84,141.86,19336.0,133.7993,133.8747,133.6297,133.6486,19336.0
2022-08-31 14:30:00,141.86,141.87,141.42,141.62,45657.0,133.6486,133.658,133.234,133.4225,45657.0
2022-08-31 15:00:00,141.67,142.24,141.56,141.83,55160.0,133.4696,134.0066,133.3659,133.6203,55160.0
2022-08-31 15:30:00,141.82,142.14,141.38,141.41,133838.0,133.6109,133.9124,133.1964,133.2246,133838.0
2022-09-01 09:30:00,140.82,140.89,140.26,140.62,45758.0,132.6688,132.7347,132.1412,132.4804,45758.0
2022-09-01 10:00:00,140.61,140.72,139.95,140.58,23191.0,132.4709,132.5746,131.8491,132.4427,23191.0
2022-09-01 10:30:00,140.57,140.62,139.98,140.23,98471.0,132.4333,132.4804,131.8774,132.1129,98471.0
2022-09-01 11:00:00,140.22,140.97,140.17,140.72,125644.0,132.1035,132.8101,132.0564,132.5746,125644.0
2022-09-01 11:30:00,140.72,141.24,140.66,140.78,42934.0,132.5746,133.0645,132.518,132.6311,42934.0
2022-09-01 12:00:00,140.84,141.13,140.8,141.05,27551.0,132.6876,132.9608,132.6499,132.8855,27551.0
2022-09-01 12:30:00,140.94,140.94,140.43,140.52,118878.0,132.7818,132.7818,132.3014,132.3861,118878.0
2022-09-01 13:00:00,140.49,141.25,140.46,141.21,52847.0,132.3579,133.0739,132.3296,133.0362,52847.0
2022-09-01 13:30:00,141.25,141.29,140.9,140.96,30680.0,133.0739,133.1116,132.7441,132.8007,30680.0
2022-09-01 14:00:00,141.02,141.55,140.86,141.44,31649.0,132.8572,133.3565,132.7065,133.2529,31649.0
2022-09-01 14:30:00,141.48,141.63,141.23,141.41,54004.0,133.2906,133.4319,133.055,133.2246,54004.0
2022-09-01 15:00:00,141.4,141.72,141.31,141.31,32947.0,133.2152,133.5167,133.1304,133.1304,32947.0
2022-09-01 15:30:00,141.23,142.0,141.16,141.93,81857.0,133.055,133.7805,132.9891,133.7145,81857.0
2022-09-02 09:30:00,143.35,143.35,142.58,142.75,104270.0,135.0523,135.0523,134.3269,134.4871,104270.0
2022-09-02 10:00:00,142.74,143.3,142.37,143.27,23877.0,134.4776,135.0052,134.1291,134.977,23877.0
2022-09-02 10:30:00,143.38,143.66,143.32,143.36,41775.0,135.0806,135.3444,135.0241,135.0618,41775.0
2022-09-02 11:00:00,143.45,143.7,143.39,143.54,60815.0,135.1465,135.3821,135.09,135.2313,60815.0
2022-09-02 11:30:00,143.61,143.74,143.35,143.69,63467.0,135.2973,135.4198,135.0523,135.3727,63467.0
2022-09-02 12:00:00,143.72,143.73,142.89,142.89,30573.0,135.4009,135.4103,134.619,134.619,30573.0
2022-09-02 12:30:00,142.87,142.9,142.08,142.26,36928.0,134.6001,134.6284,133.8558,134.0254,36928.0
2022-09-02 13:00:00,142.23,142.23,141.12,141.17,43183.0,133.9972,133.9972,132.9514,132.9985,43183.0
2022-09-02 13:30:00,141.14,141.47,140.82,140.91,45980.0,132.9703,133.2812,132.6688,132.7536,45980.0
2022-09-02 14:00:00,140.91,141.32,140.89,141.25,62064.0,132.7536,133.1398,132.7347,133.0739,62064.0
2022-09-02 14:30:00,141.3,141.4,140.91,140.97,27026.0,133.121,133.2152,132.7536,132.8101,27026.0
2022-09-02 15:00:00,140.92,141.38,140.8,140.96,61105.0,132.763,133.1964,132.6499,132.8007,61105.0
2022-09-02 15:30:00,140.94,140.94,140.14,140.73,144703.0,132.7818,132.7818,132.0281,132.584,144703.0
2022-09-06 09:30:00,141.2,141.36,140.23,140.71,175717.0,133.0268,133.1775,132.1129,132.5651,175717.0
2022-09-06 10:00:00,140.72,140.72,139.73,140.4,309837.0,132.5746,132.5746,131.6419,132.2731,309837.0
2022-09-06 10:30:00,140.33,141.29,140.11,141.12,40377.0,132.2071,133.1116,131.9999,132.9514,40377.0
2022-09-06 11:00:00,141.08,141.38,140.62,140.72,86074.0,132.9137,133.1964,132.4804,132.5746,86074.0
2022-09-06 11:30:00,140.7,141.23,140.66,141.1,40370.0,132.5557,133.055,132.518,132.9326,40370.0
2022-09-06 12:00:00,141.03,141.14,140.16,140.35,58962.0,132.8666,132.9703,132.047,132.226,58962.0
2022-09-06 12:30:00,140.38,140.65,140.26,140.53,50681.0,132.2542,132.5086,132.1412,132.3956,50681.0
2022-09-06 13:00:00,140.49,140.49,139.75,139.91,47248.0,132.3579,132.3579,131.6607,131.8115,47248.0
2022-09-06 13:30:00,139.89,140.21,139.85,140.21,30613.0,131.7926,132.0941,131.7549,132.0941,30613.0
2022-09-06 14:00:00,140.23,140.63,140.21,140.37,50762.0,132.1129,132.4898,132.0941,132.2448,50762.0
2022-09-06 14:30:00,140.43,140.44,140.0,140.1,89512.0,132.3014,132.3108,131.8962,131.9905,89512.0
2022-09-06 15:00:00,140.13,140.56,140.02,140.33,1096905.0,132.0187,132.4238,131.9151,132.2071,1096905.0
2022-09-06 15:30:00,140.31,140.45,139.93,140.28,1080383.0,132.1883,132.3202,131.8303,132.16,1080383.0
2022-09-07 09:30:00,139.95,140.77,139.89,140.41,70645.0,131.8491,132.6217,131.7926,132.2825,70645.0
2022-09-07 10:00:00,140.26,140.91,140.22,140.91,68639.0,132.1412,132.7536,132.1035,132.7536,68639.0
2022-09-07 10:30:00,141.0,141.27,140.98,141.22,159286.0,132.8384,133.0927,132.8195,133.0456,159286.0
2022-09-07 11:00:00,141.15,141.58,141.06,141.5,27321.0,132.9797,133.3848,132.8949,133.3094,27321.0
2022-09-07 11:30:00,141.45,141.53,141.31,141.37,42127.0,133.2623,133.3377,133.1304,133.1869,42127.0
2022-09-07 12:00:00,141.41,141.41,140.97,141.17,20550.0,133.2246,133.2246,132.8101,132.9985,20550.0
2022-09-07 12:30:00,141.17,141.68,141.08,141.56,43454.0,132.9985,133.479,132.9137,133.3659,43454.0
2022-09-07 13:00:00,141.61,141.81,141.59,141.68,22115.0,133.4131,133.6015,133.3942,133.479,22115.0
2022-09-07 13:30:00,141.7,142.29,141.68,142.21,42786.0,133.4978,134.0537,133.479,133.9783,42786.0
2022-09-07 14:00:00,142.25,142.56,142.15,142.36,77194.0,134.016,134.3081,133.9218,134.1196,77194.0
2022-09-07 14:30:00,142.41,142.56,142.37,142.56,142250.0,134.1667,134.3081,134.1291,134.3081,142250.0
2022-09-07 15:00:00,142.53,142.73,142.45,142.73,36350.0,134.2798,134.4682,134.2044,134.4682,36350.0
2022-09-07 15:30:00,142.71,142.79,142.45,142.59,66678.0,134.4494,134.5247,134.2044,134.3363,66678.0
2022-09-08 09:30:00,141.96,142.33,141.42,142.27,101280.0,133.7428,134.0914,133.234,134.0348,101280.0
2022-09-08 10:00:00,142.29,142.74,141.98,142.61,31809.0,134.0537,134.4776,133.7616,134.3552,31809.0
2022-09-08 10:30:00,142.61,143.15,142.54,143.12,36577.0,134.3552,134.8639,134.2892,134.8356,36577.0
2022-09-08 11:00:00,143.16,143.47,143.16,143.3,19987.0,134.8733,135.1654,134.8733,135.0052,19987.0
2022-09-08 11:30:00,143.29,143.44,143.04,143.15,30069.0,134.9958,135.1371,134.7603,134.8639,30069.0
2022-09-08 12:00:00,143.12,143.12,141.88,142.19,57654.0,134.8356,134.8356,133.6674,133.9595,57654.0
2022-09-08 12:30:00,142.2,142.99,142.19,142.95,27434.0,133.9689,134.7132,133.9595,134.6755,27434.0
2022-09-08 13:00:00,142.9,143.4,142.7,143.36,24830.0,134.6284,135.0994,134.44,135.0618,24830.0
2022-09-08 13:30:00,143.31,143.48,143.01,143.27,31305.0,135.0146,135.1748,134.732,134.977,31305.0
2022-09-08 14:00:00,143.27,143.5,143.24,143.47,21582.0,134.977,135.1937,134.9487,135.1654,21582.0
2022-09-08 14:30:00,143.42,143.59,142.98,143.0,33839.0,135.1183,135.2784,134.7038,134.7226,33839.0
2022-09-08 15:00:00,142.99,143.27,142.8,143.18,24447.0,134.7132,134.977,134.5342,134.8922,24447.0
2022-09-08 15:30:00,143.14,143.56,142.9,143.53,80631.0,134.8545,135.2502,134.6284,135.2219,80631.0
2022-09-09 09:30:00,144.4,144.54,144.12,144.54,97400.0,136.0416,136.1735,135.7778,136.1735,97400.0
2022-09-09 10:00:00,144.53,145.04,144.53,144.94,57733.0,136.164,136.6445,136.164,136.5503,57733.0
2022-09-09 10:30:00,144.97,145.17,144.88,145.14,33297.0,136.5786,136.767,136.4938,136.7387,33297.0
2022-09-09 11:00:00,145.14,145.18,144.78,144.88,23682.0,136.7387,136.7764,136.3996,136.4938,23682.0
2022-09-09 11:30:00,144.85,145.09,144.76,145.0,50880.0,136.4655,136.6916,136.3807,136.6068,50880.0
2022-09-09 12:00:00,144.99,144.99,144.66,144.78,56715.0,136.5974,136.5974,136.2865,136.3996,56715.0
2022-09-09 12:30:00,144.76,145.11,144.68,145.06,29707.0,136.3807,136.7105,136.3053,136.6634,29707.0
2022-09-09 13:00:00,145.03,145.25,144.92,145.17,12437.0,136.6351,136.8424,136.5315,136.767,12437.0
2022-09-09 13:30:00,145.19,145.35,145.14,145.28,17826.0,136.7858,136.9366,136.7387,136.8706,17826.0
2022-09-09 14:00:00,145.29,145.43,145.14,145.42,26617.0,136.88,137.0119,136.7387,137.0025,26617.0
2022-09-09 14:30:00,145.43,145.52,145.31,145.45,21417.0,137.0119,137.0967,136.8989,137.0308,21417.0
2022-09-09 15:00:00,145.46,145.59,145.42,145.55,43331.0,137.0402,137.1627,137.0025,137.125,43331.0
2022-09-09 15:30:00,145.49,145.6,145.22,145.25,96747.0,137.0685,137.1721,136.8141,136.8424,96747.0
2022-09-12 09:30:00,146.08,146.77,145.92,146.76,27087.0,137.6243,138.2744,137.4736,138.2649,27087.0
2022-09-12 10:00:00,146.78,147.01,146.59,146.91,26849.0,138.2838,138.5005,138.1048,138.4063,26849.0
2022-09-12 10:30:00,146.92,146.96,146.66,146.68,28420.0,138.4157,138.4534,138.1707,138.1896,28420.0
2022-09-12 11:00:00,146.74,146.75,146.51,146.75,7134.0,138.2461,138.2555,138.0294,138.2555,7134.0
2022-09-12 11:30:00,146.79,146.83,146.08,146.23,20758.0,138.2932,138.3309,137.6243,137.7656,20758.0
2022-09-12 12:00:00,146.22,146.28,145.96,146.23,30457.0,137.7562,137.8127,137.5113,137.7656,30457.0
2022-09-12 12:30:00,146.23,146.39,146.16,146.39,31465.0,137.7656,137.9164,137.6997,137.9164,31465.0
2022-09-12 13:00:00,146.42,146.63,146.18,146.63,13715.0,137.9446,138.1425,137.7185,138.1425,13715.0
2022-09-12 13:30:00,146.65,146.65,146.4,146.57,18787.0,138.1613,138.1613,137.9258,138.0859,18787.0
2022-09-12 14:00:00,146.53,146.59,146.24,146.28,22997.0,138.0483,138.1048,137.775,137.8127,22997.0
2022-09-12 14:30:00,146.3,146.47,146.18,146.41,13050.0,137.8316,137.9917,137.7185,137.9352,13050.0
2022-09-12 15:00:00,146.38,146.55,146.28,146.29,12710.0,137.9069,138.0671,137.8127,137.8222,12710.0
2022-09-12 15:30:00,146.29,146.57,146.18,146.54,78664.0,137.8222,138.0859,137.7185,138.0577,78664.0
2022-09-13 09:30:00,144.08,144.46,143.89,144.14,91510.0,135.7401,136.0981,135.5611,135.7966,91510.0
2022-09-13 10:00:00,144.1,144.11,143.7,143.85,24613.0,135.7589,135.7683,135.3821,135.5234,24613.0
2022-09-13 10:30:00,143.72,143.79,143.17,143.3,10888.0,135.4009,135.4669,134.8828,135.0052,10888.0
2022-09-13 11:00:00,143.23,143.39,143.18,143.2,19066.0,134.9393,135.09,134.8922,134.911,19066.0
2022-09-13 11:30:00,143.23,143.32,143.08,143.08,8210.0,134.9393,135.0241,134.798,134.798,8210.0
2022-09-13 12:00:00,143.16,143.49,143.15,143.18,12920.0,134.8733,135.1842,134.8639,134.8922,12920.0
2022-09-13 12:30:00,143.15,143.33,143.04,143.27,24744.0,134.8639,135.0335,134.7603,134.977,24744.0
2022-09-13 13:00:00,143.21,143.49,143.12,143.49,13348.0,134.9204,135.1842,134.8356,135.1842,13348.0
2022-09-13 13:30:00,143.55,143.62,143.27,143.28,18423.0,135.2408,135.3067,134.977,134.9864,18423.0
2022-09-13 14:00:00,143.29,143.29,142.84,142.87,54456.0,134.9958,134.9958,134.5719,134.6001,54456.0
2022-09-13 14:30:00,142.86,142.9,142.26,142.35,55010.0,134.5907,134.6284,134.0254,134.1102,55010.0
2022-09-13 15:00:00,142.33,142.39,141.75,141.75,165287.0,134.0914,134.1479,133.5449,133.5449,165287.0
2022-09-13 15:30:00,141.74,141.75,140.96,141.39,183105.0,133.5355,133.5449,132.8007,133.2058,183105.0
2022-09-14 09:30:00,141.77,142.19,141.51,141.96,31889.0,133.5638,133.9595,133.3188,133.7428,31889.0
2022-09-14 10:00:00,142.0,142.0,140.92,140.92,11608.0,133.7805,133.7805,132.763,132.763,11608.0
2022-09-14 10:30:00,140.91,142.13,140.91,142.07,29177.0,132.7536,133.903,132.7536,133.8464,29177.0
2022-09-14 11:00:00,142.04,142.24,141.73,141.73,29483.0,133.8182,134.0066,133.5261,133.5261,29483.0
2022-09-14 11:30:00,141.7,142.01,141.67,141.8,20219.0,133.4978,133.7899,133.4696,133.5921,20219.0
2022-09-14 12:00:00,141.76,141.84,141.63,141.63,11695.0,133.5544,133.6297,133.4319,133.4319,11695.0
2022-09-14 12:30:00,141.68,142.1,141.59,142.0,10446.0,133.479,133.8747,133.3942,133.7805,10446.0
2022-09-14 13:00:00,142.1,142.17,141.91,141.99,21482.0,133.8747,133.9406,133.6957,133.7711,21482.0
2022-09-14 13:30:00,141.94,141.94,141.29,141.41,22156.0,133.7239,133.7239,133.1116,133.2246,22156.0
2022-09-14 14:00:00,141.4,141.46,141.17,141.41,23310.0,133.2152,133.2717,132.9985,133.2246,23310.0
2022-09-14 14:30:00,141.49,141.61,141.16,141.23,13653.0,133.3,133.4131,132.9891,133.055,13653.0
2022-09-14 15:00:00,141.25,141.39,140.78,141.01,39018.0,133.0739,133.2058,132.6311,132.8478,39018.0
2022-09-14 15:30:00,140.98,141.85,140.66,141.77,111734.0,132.8195,133.6392,132.518,133.5638,111734.0
2022-09-15 09:30:00,141.37,142.13,141.1,142.11,33867.0,133.1869,133.903,132.9326,133.8841,33867.0
2022-09-15 10:00:00,142.15,142.3,141.52,141.53,47402.0,133.9218,134.0631,133.3283,133.3377,47402.0
2022-09-15 10:30:00,141.47,141.79,141.25,141.38,34738.0,133.2812,133.5826,133.0739,133.1964,34738.0
2022-09-15 11:00:00,141.37,141.62,141.05,141.55,36331.0,133.1869,133.4225,132.8855,133.3565,36331.0
2022-09-15 11:30:00,141.54,141.57,140.87,141.02,113357.0,133.3471,133.3754,132.7159,132.8572,113357.0
2022-09-15 12:00:00,141.03,141.12,140.76,140.9,28524.0,132.8666,132.9514,132.6123,132.7441,28524.0
2022-09-15 12:30:00,140.91,141.34,140.91,141.29,48797.0,132.7536,133.1587,132.7536,133.1116,48797.0
2022-09-15 13:00:00,141.39,142.13,141.39,142.01,32300.0,133.2058,133.903,133.2058,133.7899,32300.0
2022-09-15 13:30:00,141.99,142.02,141.56,141.61,24876.0,133.7711,133.7993,133.3659,133.4131,24876.0
2022-09-15 14:00:00,141.6,141.61,141.17,141.5,17954.0,133.4036,133.4131,132.9985,133.3094,17954.0
2022-09-15 14:30:00,141.52,141.64,141.0,141.02,19306.0,133.3283,133.4413,132.8384,132.8572,19306.0
2022-09-15 15:00:00,141.06,141.07,140.41,140.5,55068.0,132.8949,132.9043,132.2825,132.3673,55068.0
2022-09-15 15:30:00,140.5,140.99,140.42,140.71,84821.0,132.3673,132.8289,132.2919,132.5651,84821.0
2022-09-16 09:30:00,139.32,139.62,138.86,138.86,66336.0,131.2556,131.5382,130.8222,130.8222,66336.0
2022-09-16 10:00:00,139.04,139.84,139.02,139.55,26185.0,130.9918,131.7455,130.973,131.4723,26185.0
2022-09-16 10:30:00,139.67,139.97,139.29,139.31,28614.0,131.5853,131.868,131.2273,131.2462,28614.0
2022-09-16 11:00:00,139.44,139.58,139.26,139.27,14398.0,131.3687,131.5006,131.1991,131.2085,14398.0
2022-09-16 11:30:00,139.23,139.32,139.04,139.32,17864.0,131.1708,131.2556,130.9918,131.2556,17864.0
2022-09-16 12:00:00,139.3,139.3,138.72,138.74,36907.0,131.2368,131.2368,130.6903,130.7092,36907.0
2022-09-16 12:30:00,138.74,139.07,138.71,139.05,27915.0,130.7092,131.0201,130.6809,131.0012,27915.0
2022-09-16 13:00:00,139.03,139.08,138.83,138.89,37239.0,130.9824,131.0295,130.794,130.8505,37239.0
2022-09-16 13:30:00,138.87,139.13,138.77,138.86,38313.0,130.8317,131.0766,130.7374,130.8222,38313.0
2022-09-16 14:00:00,138.83,139.39,138.83,139.31,46156.0,130.794,131.3216,130.794,131.2462,46156.0
2022-09-16 14:30:00,139.25,139.56,139.12,139.45,57036.0,131.1897,131.4817,131.0672,131.3781,57036.0
2022-09-16 15:00:00,139.47,139.82,139.32,139.45,36432.0,131.3969,131.7267,131.2556,131.3781,36432.0
2022-09-16 15:30:00,139.27,139.87,139.25,139.67,131820.0,131.2085,131.7738,131.1897,131.5853,131820.0
2022-09-19 09:30:00,138.49,139.59,138.49,139.38,86590.0,130.4736,131.51,130.4736,131.3121,86590.0
2022-09-19 10:00:00,139.24,139.84,139.14,139.77,71751.0,131.1802,131.7455,131.086,131.6796,71751.0
2022-09-19 10:30:00,139.81,140.21,139.74,139.93,31383.0,131.7172,132.0941,131.6513,131.8303,31383.0
2022-09-19 11:00:00,139.91,140.15,139.53,139.55,42109.0,131.8115,132.0376,131.4535,131.4723,42109.0
2022-09-19 11:30:00,139.53,139.56,139.22,139.36,44009.0,131.4535,131.4817,131.1614,131.2933,44009.0
2022-09-19 12:00:00,139.4,139.55,139.18,139.37,26810.0,131.331,131.4723,131.1237,131.3027,26810.0
2022-09-19 12:30:00,139.32,139.87,139.32,139.84,38343.0,131.2556,131.7738,131.2556,131.7455,38343.0
2022-09-19 13:00:00,139.86,139.87,139.58,139.8,24638.0,131.7643,131.7738,131.5006,131.7078,24638.0
2022-09-19 13:30:00,139.79,139.8,139.52,139.59,20742.0,131.6984,131.7078,131.444,131.51,20742.0
2022-09-19 14:00:00,139.65,139.65,139.36,139.47,28027.0,131.5665,131.5665,131.2933,131.3969,28027.0
2022-09-19 14:30:00,139.53,139.68,139.45,139.67,29169.0,131.4535,131.5948,131.3781,131.5853,29169.0
2022-09-19 15:00:00,139.69,140.49,139.69,140.36,71215.0,131.6042,132.3579,131.6042,132.2354,71215.0
2022-09-19 15:30:00,140.46,140.6,140.28,140.58,96965.0,132.3296,132.4615,132.16,132.4427,96965.0
2022-09-20 09:30:00,139.43,139.52,138.64,138.77,20473.0,131.3592,131.444,130.615,130.7374,20473.0
2022-09-20 10:00:00,138.7,138.83,138.49,138.72,19954.0,130.6715,130.794,130.4736,130.6903,19954.0
2022-09-20 10:30:00,138.65,138.9,138.32,138.89,26197.0,130.6244,130.8599,130.3135,130.8505,26197.0
2022-09-20 11:00:00,138.88,139.0,138.66,138.74,26677.0,130.8411,130.9541,130.6338,130.7092,26677.0
2022-09-20 11:30:00,138.79,139.11,138.61,139.02,34120.0,130.7563,131.0578,130.5867,130.973,34120.0
2022-09-20 12:00:00,139.12,139.21,138.78,138.78,23184.0,131.0672,131.152,130.7469,130.7469,23184.0
2022-09-20 12:30:00,138.76,138.76,138.53,138.64,114651.0,130.728,130.728,130.5113,130.615,114651.0
2022-09-20 13:00:00,138.62,138.66,138.25,138.28,23065.0,130.5961,130.6338,130.2475,130.2758,23065.0
2022-09-20 13:30:00,138.18,138.31,137.86,137.92,23309.0,130.1816,130.3041,129.8801,129.9366,23309.0
2022-09-20 14:00:00,137.91,138.4,137.91,138.4,50587.0,129.9272,130.3889,129.9272,130.3889,50587.0
2022-09-20 14:30:00,138.27,138.57,137.9,138.5,51212.0,130.2664,130.549,129.9178,130.4831,51212.0
2022-09-20 15:00:00,138.56,138.84,138.32,138.81,23450.0,130.5396,130.8034,130.3135,130.7751,23450.0
2022-09-20 15:30:00,138.59,139.27,138.57,138.82,80559.0,130.5679,131.2085,130.549,130.7845,80559.0
2022-09-21 09:30:00,139.58,139.85,139.32,139.69,122640.0,131.5006,131.7549,131.2556,131.6042,122640.0
2022-09-21 10:00:00,139.67,139.99,139.62,139.96,44648.0,131.5853,131.8868,131.5382,131.8586,44648.0
2022-09-21 10:30:00,139.96,139.98,139.52,139.61,19766.0,131.8586,131.8774,131.444,131.5288,19766.0
2022-09-21 11:00:00,139.63,139.69,139.42,139.51,34061.0,131.5477,131.6042,131.3498,131.4346,34061.0
2022-09-21 11:30:00,139.55,139.68,139.52,139.54,9526.0,131.4723,131.5948,131.444,131.4629,9526.0
2022-09-21 12:00:00,139.58,139.7,139.53,139.61,27963.0,131.5006,131.6136,131.4535,131.5288,27963.0
2022-09-21 12:30:00,139.6,139.72,139.4,139.4,11976.0,131.5194,131.6325,131.331,131.331,11976.0
2022-09-21 13:00:00,139.41,139.48,139.3,139.4,22224.0,131.3404,131.4063,131.2368,131.331,22224.0
2022-09-21 13:30:00,139.43,139.69,139.42,139.69,39360.0,131.3592,131.6042,131.3498,131.6042,39360.0
2022-09-21 14:00:00,139.6,139.6,137.65,138.09,196980.0,131.5194,131.5194,129.6823,130.0968,196980.0
2022-09-21 14:30:00,138.0,140.23,137.7,139.65,317612.0,130.012,132.1129,129.7294,131.5665,317612.0
2022-09-21 15:00:00,139.68,139.81,137.83,137.85,163101.0,131.5948,131.7172,129.8519,129.8707,163101.0
2022-09-21 15:30:00,137.81,138.01,136.5,136.5,201357.0,129.833,130.0214,128.5988,128.5988,201357.0
2022-09-22 09:30:00,136.52,136.71,135.56,135.68,181478.0,128.6177,128.7967,127.7132,127.8263,181478.0
2022-09-22 10:00:00,135.67,136.22,135.48,136.08,101937.0,127.8169,128.335,127.6379,128.2031,101937.0
2022-09-22 10:30:00,136.0,136.22,135.55,135.61,92978.0,128.1278,128.335,127.7038,127.7604,92978.0
2022-09-22 11:00:00,135.6,135.81,135.48,135.75,141001.0,127.7509,127.9488,127.6379,127.8923,141001.0
2022-09-22 11:30:00,135.75,135.96,135.57,135.66,29402.0,127.8923,128.0901,127.7227,127.8075,29402.0
2022-09-22 12:00:00,135.64,136.23,135.64,135.94,70889.0,127.7886,128.3445,127.7886,128.0713,70889.0
2022-09-22 12:30:00,135.9,136.16,135.79,135.94,45055.0,128.0336,128.2785,127.9299,128.0713,45055.0
2022-09-22 13:00:00,135.98,136.0,135.63,135.91,66449.0,128.1089,128.1278,127.7792,128.043,66449.0
2022-09-22 13:30:00,135.93,136.13,135.86,136.02,49224.0,128.0618,128.2503,127.9959,128.1466,49224.0
2022-09-22 14:00:00,136.04,136.05,135.55,135.71,106399.0,128.1655,128.1749,127.7038,127.8546,106399.0
2022-09-22 14:30:00,135.67,136.1,135.62,136.0,40123.0,127.8169,128.222,127.7698,128.1278,40123.0
2022-09-22 15:00:00,136.11,136.47,135.85,136.08,121180.0,128.2314,128.5706,127.9865,128.2031,121180.0
2022-09-22 15:30:00,136.13,136.51,135.46,135.49,264067.0,128.2503,128.6083,127.619,127.6473,264067.0
2022-09-23 09:30:00,134.14,134.19,133.17,133.2,199967.0,126.3754,126.4226,125.4616,125.4899,199967.0
2022-09-23 10:00:00,133.18,133.58,133.11,133.3,55281.0,125.471,125.8479,125.4051,125.5841,55281.0
2022-09-23 10:30:00,133.34,133.37,132.76,132.77,113492.0,125.6218,125.65,125.0753,125.0847,113492.0
2022-09-23 11:00:00,132.77,133.17,132.75,132.93,65576.0,125.0847,125.4616,125.0659,125.2355,65576.0
2022-09-23 11:30:00,132.95,133.03,132.35,132.53,68468.0,125.2543,125.3297,124.6891,124.8586,68468.0
2022-09-23 12:00:00,132.5,132.51,131.99,131.99,53194.0,124.8304,124.8398,124.3499,124.3499,53194.0
2022-09-23 12:30:00,131.99,132.51,131.87,132.49,29561.0,124.3499,124.8398,124.2368,124.821,29561.0
2022-09-23 13:00:00,132.49,132.69,132.23,132.25,45936.0,124.821,125.0094,124.576,124.5948,45936.0
2022-09-23 13:30:00,132.24,132.45,132.18,132.41,31216.0,124.5854,124.7833,124.5289,124.7456,31216.0
2022-09-23 14:00:00,132.35,132.52,131.69,131.92,60912.0,124.6891,124.8492,124.0673,124.2839,60912.0
2022-09-23 14:30:00,131.9,131.91,131.41,131.47,36162.0,124.2651,124.2745,123.8035,123.86,36162.0
2022-09-23 15:00:00,131.54,132.52,131.54,132.45,87807.0,123.9259,124.8492,123.9259,124.7833,87807.0
2022-09-23 15:30:00,132.45,133.12,132.38,133.06,355378.0,124.7833,125.4145,124.7173,125.358,355378.0
2022-09-26 09:30:00,131.44,131.94,131.3,131.58,80214.0,124.6992,125.1735,124.5664,124.832,80214.0
2022-09-26 10:00:00,131.58,132.24,131.25,132.0,61086.0,124.832,125.4582,124.5189,125.2305,61086.0
2022-09-26 10:30:00,132.11,132.11,131.55,131.8,23580.0,125.3348,125.3348,124.8035,125.0407,23580.0
2022-09-26 11:00:00,131.79,131.83,130.98,131.0,68769.0,125.0312,125.0692,124.2628,124.2817,68769.0
2022-09-26 11:30:00,131.04,131.28,130.78,131.16,100227.0,124.3197,124.5474,124.073,124.4335,100227.0
2022-09-26 12:00:00,131.1,131.11,130.44,130.49,19969.0,124.3766,124.3861,123.7505,123.7979,19969.0
2022-09-26 12:30:00,130.48,130.78,130.28,130.72,32442.0,123.7884,124.073,123.5987,124.0161,32442.0
2022-09-26 13:00:00,130.66,130.7,129.77,129.97,39266.0,123.9592,123.9971,123.1148,123.3046,39266.0
2022-09-26 13:30:00,129.95,130.36,129.95,130.04,82839.0,123.2856,123.6746,123.2856,123.371,82839.0
2022-09-26 14:00:00,129.94,130.51,129.94,130.09,54842.0,123.2761,123.8169,123.2761,123.4184,54842.0
2022-09-26 14:30:00,130.08,130.73,129.98,130.58,68206.0,123.4089,124.0256,123.3141,123.8833,68206.0
2022-09-26 15:00:00,130.63,130.87,130.45,130.6,67421.0,123.9307,124.1584,123.76,123.9023,67421.0
2022-09-26 15:30:00,130.41,131.21,130.23,130.34,169400.0,123.722,124.481,123.5512,123.6556,169400.0
2022-09-27 09:30:00,131.53,132.06,131.18,131.56,54452.0,124.7846,125.2874,124.4525,124.813,54452.0
2022-09-27 10:00:00,131.48,131.57,130.7,130.99,94248.0,124.7371,124.8225,123.9971,124.2723,94248.0
2022-09-27 10:30:00,131.16,131.72,131.16,131.49,68505.0,124.4335,124.9648,124.4335,124.7466,68505.0
2022-09-27 11:00:00,131.46,131.48,130.31,130.39,41521.0,124.7182,124.7371,123.6271,123.703,41521.0
2022-09-27 11:30:00,130.42,130.65,130.06,130.15,47385.0,123.7315,123.9497,123.39,123.4753,47385.0
2022-09-27 12:00:00,130.02,130.07,129.19,129.45,65499.0,123.352,123.3994,122.5646,122.8112,65499.0
2022-09-27 12:30:00,129.42,129.69,129.3,129.6,34374.0,122.7828,123.0389,122.6689,122.9535,34374.0
2022-09-27 13:00:00,129.5,129.52,129.21,129.28,50146.0,122.8587,122.8776,122.5835,122.65,50146.0
2022-09-27 13:30:00,129.21,129.43,128.96,129.15,51023.0,122.5835,122.7923,122.3464,122.5266,51023.0
2022-09-27 14:00:00,129.18,129.49,129.13,129.4,43602.0,122.5551,122.8492,122.5076,122.7638,43602.0
2022-09-27 14:30:00,129.38,130.14,129.28,130.01,73139.0,122.7448,123.4659,122.65,123.3425,73139.0
2022-09-27 15:00:00,129.89,129.91,129.58,129.69,86582.0,123.2287,123.2476,122.9346,123.0389,86582.0
2022-09-27 15:30:00,129.7,129.91,129.32,129.67,146012.0,123.0484,123.2476,122.6879,123.02,146012.0
2022-09-28 09:30:00,130.43,130.73,129.89,130.58,140324.0,123.741,124.0256,123.2287,123.8833,140324.0
2022-09-28 10:00:00,130.59,131.08,130.21,131.08,117498.0,123.8928,124.3576,123.5323,124.3576,117498.0
2022-09-28 10:30:00,131.09,131.49,130.93,131.25,95181.0,124.3671,124.7466,124.2153,124.5189,95181.0
2022-09-28 11:00:00,131.2,131.7,131.09,131.39,80573.0,124.4715,124.9458,124.3671,124.6517,80573.0
2022-09-28 11:30:00,131.4,131.74,131.12,131.67,68793.0,124.6612,124.9838,124.3956,124.9174,68793.0
2022-09-28 12:00:00,131.66,132.14,131.61,131.85,76981.0,124.9079,125.3633,124.8605,125.0882,76981.0
2022-09-28 12:30:00,131.79,132.15,131.75,132.02,59190.0,125.0312,125.3728,124.9933,125.2494,59190.0
2022-09-28 13:00:00,132.02,132.36,131.86,132.08,92769.0,125.2494,125.572,125.0976,125.3064,92769.0
2022-09-28 13:30:00,132.09,132.15,131.8,131.91,52302.0,125.3158,125.3728,125.0407,125.1451,52302.0
2022-09-28 14:00:00,131.95,132.07,131.74,131.87,95087.0,125.183,125.2969,124.9838,125.1071,95087.0
2022-09-28 14:30:00,131.88,132.19,131.88,132.07,57609.0,125.1166,125.4107,125.1166,125.2969,57609.0
2022-09-28 15:00:00,132.03,132.58,132.03,132.5,111143.0,125.2589,125.7807,125.2589,125.7048,111143.0
2022-09-28 15:30:00,132.51,132.97,132.25,132.3,203726.0,125.7143,126.1507,125.4676,125.5151,203726.0
2022-09-29 09:30:00,131.42,131.51,130.06,130.22,67703.0,124.6802,124.7656,123.39,123.5417,67703.0
2022-09-29 10:00:00,130.21,130.22,129.54,129.87,87848.0,123.5323,123.5417,122.8966,123.2097,87848.0
2022-09-29 10:30:00,129.8,130.34,129.56,130.21,74288.0,123.1433,123.6556,122.9156,123.5323,74288.0
2022-09-29 11:00:00,130.18,130.72,130.13,130.32,33394.0,123.5038,124.0161,123.4564,123.6366,33394.0
2022-09-29 11:30:00,130.24,130.95,130.13,130.69,57231.0,123.5607,124.2343,123.4564,123.9876,57231.0
2022-09-29 12:00:00,130.69,130.77,130.25,130.35,42303.0,123.9876,124.0635,123.5702,123.6651,42303.0
2022-09-29 12:30:00,130.36,130.57,130.2,130.23,91143.0,123.6746,123.8738,123.5228,123.5512,91143.0
2022-09-29 13:00:00,130.22,130.22,129.87,129.95,91967.0,123.5417,123.5417,123.2097,123.2856,91967.0
2022-09-29 13:30:00,129.96,130.17,129.58,129.6,48606.0,123.2951,123.4943,122.9346,122.9535,48606.0
2022-09-29 14:00:00,129.55,129.79,129.39,129.71,220000.0,122.9061,123.1338,122.7543,123.0579,220000.0
2022-09-29 14:30:00,129.7,129.99,129.47,129.47,269507.0,123.0484,123.3235,122.8302,122.8302,269507.0
2022-09-29 15:00:00,129.46,130.07,129.44,129.85,195728.0,122.8207,123.3994,122.8018,123.1907,195728.0
2022-09-29 15:30:00,129.84,130.49,129.81,130.24,267929.0,123.1812,123.7979,123.1528,123.5607,267929.0
2022-09-30 09:30:00,130.05,130.47,129.38,130.36,148957.0,123.3805,123.7789,122.7448,123.6746,148957.0
2022-09-30 10:00:00,130.33,130.43,129.8,130.16,46115.0,123.6461,123.741,123.1433,123.4848,46115.0
2022-09-30 10:30:00,130.2,130.66,130.2,130.47,76074.0,123.5228,123.9592,123.5228,123.7789,76074.0
2022-09-30 11:00:00,130.49,131.05,130.29,130.9,48727.0,123.7979,124.3292,123.6082,124.1869,48727.0
2022-09-30 11:30:00,130.88,130.99,130.11,130.19,61427.0,124.1679,124.2723,123.4374,123.5133,61427.0
2022-09-30 12:00:00,130.04,130.12,129.83,130.01,24073.0,123.371,123.4469,123.1717,123.3425,24073.0
2022-09-30 12:30:00,130.04,130.26,130.01,130.15,28014.0,123.371,123.5797,123.3425,123.4753,28014.0
2022-09-30 13:00:00,130.08,130.22,129.93,130.13,21934.0,123.4089,123.5417,123.2666,123.4564,21934.0
2022-09-30 13:30:00,130.16,130.22,129.56,129.65,59690.0,123.4848,123.5417,122.9156,123.001,59690.0
2022-09-30 14:00:00,129.65,129.88,129.39,129.45,92072.0,123.001,123.2192,122.7543,122.8112,92072.0
2022-09-30 14:30:00,129.47,129.61,128.99,129.04,71869.0,122.8302,122.963,122.3748,122.4223,71869.0
2022-09-30 15:00:00,129.01,129.49,128.94,129.33,88320.0,122.3938,122.8492,122.3274,122.6974,88320.0
2022-09-30 15:30:00,129.34,129.52,128.44,128.57,232051.0,122.7069,122.8776,121.853,121.9764,232051.0
2022-10-03 09:30:00,130.25,130.32,129.63,130.06,97589.0,123.5702,123.6366,122.982,123.39,97589.0
2022-10-03 10:00:00,130.13,131.58,130.13,131.45,57398.0,123.4564,124.832,123.4564,124.7087,57398.0
2022-10-03 10:30:00,131.49,131.57,131.17,131.43,71575.0,124.7466,124.8225,124.443,124.6897,71575.0
2022-10-03 11:00:00,131.4,131.82,131.37,131.6,94332.0,124.6612,125.0597,124.6328,124.851,94332.0
2022-10-03 11:30:00,131.61,131.7,131.2,131.26,36662.0,124.8605,124.9458,124.4715,124.5284,36662.0
2022-10-03 12:00:00,131.29,131.65,131.18,131.23,27794.0,124.5569,124.8984,124.4525,124.5,27794.0
2022-10-03 12:30:00,131.21,131.4,131.12,131.4,62883.0,124.481,124.6612,124.3956,124.6612,62883.0
2022-10-03 13:00:00,131.42,131.82,131.33,131.66,149883.0,124.6802,125.0597,124.5948,124.9079,149883.0
2022-10-03 13:30:00,131.69,131.94,131.67,131.8,81348.0,124.9364,125.1735,124.9174,125.0407,81348.0
2022-10-03 14:00:00,131.8,132.39,131.8,132.39,39550.0,125.0407,125.6005,125.0407,125.6005,39550.0
2022-10-03 14:30:00,132.36,132.71,132.35,132.59,95843.0,125.572,125.9041,125.5625,125.7902,95843.0
2022-10-03 15:00:00,132.55,132.63,132.29,132.52,77299.0,125.7523,125.8282,125.5056,125.7238,77299.0
2022-10-03 15:30:00,132.51,132.59,131.91,132.08,222923.0,125.7143,125.7902,125.1451,125.3064,222923.0
2022-10-04 09:30:00,133.84,135.2,133.66,135.19,102051.0,126.9761,128.2664,126.8053,128.2569,102051.0
2022-10-04 10:00:00,135.2,135.49,135.05,135.19,62112.0,128.2664,128.5415,128.124,128.2569,62112.0
2022-10-04 10:30:00,135.16,135.43,134.91,135.4,72270.0,128.2284,128.4846,127.9912,128.4561,72270.0
2022-10-04 11:00:00,135.44,135.59,135.22,135.55,105579.0,128.494,128.6364,128.2853,128.5984,105579.0
2022-10-04 11:30:00,135.58,135.67,135.27,135.47,138130.0,128.6269,128.7122,128.3328,128.5225,138130.0
2022-10-04 12:00:00,135.48,135.72,135.4,135.64,28185.0,128.532,128.7597,128.4561,128.6838,28185.0
2022-10-04 12:30:00,135.63,135.75,135.28,135.37,33986.0,128.6743,128.7881,128.3422,128.4276,33986.0
2022-10-04 13:00:00,135.37,135.38,134.72,135.13,35833.0,128.4276,128.4371,127.811,128.1999,35833.0
2022-10-04 13:30:00,135.12,135.52,135.03,135.4,42858.0,128.1905,128.5699,128.1051,128.4561,42858.0
2022-10-04 14:00:00,135.42,135.5,135.13,135.13,41195.0,128.4751,128.551,128.1999,128.1999,41195.0
2022-10-04 14:30:00,135.15,135.68,135.15,135.6,36131.0,128.2189,128.7217,128.2189,128.6458,36131.0
2022-10-04 15:00:00,135.58,135.64,135.1,135.51,64506.0,128.6269,128.6838,128.1715,128.5605,64506.0
2022-10-04 15:30:00,135.47,136.0,135.32,135.96,253096.0,128.5225,129.0253,128.3802,128.9874,253096.0
2022-10-05 09:30:00,134.61,135.31,134.58,134.89,42714.0,127.7066,128.3707,127.6781,127.9723,42714.0
2022-10-05 10:00:00,134.9,134.91,134.03,134.13,48685.0,127.9817,127.9912,127.1564,127.2512,48685.0
2022-10-05 10:30:00,134.08,134.37,133.91,134.1,47407.0,127.2038,127.4789,127.0425,127.2228,47407.0
2022-10-05 11:00:00,134.05,134.57,134.05,134.45,38393.0,127.1753,127.6687,127.1753,127.5548,38393.0
2022-10-05 11:30:00,134.45,134.76,134.43,134.57,26037.0,127.5548,127.8489,127.5358,127.6687,26037.0
2022-10-05 12:00:00,134.57,135.18,134.31,135.0,33371.0,127.6687,128.2474,127.422,128.0766,33371.0
2022-10-05 12:30:00,135.01,135.41,134.94,135.27,134075.0,128.0861,128.4656,128.0197,128.3328,134075.0
2022-10-05 13:00:00,135.25,135.95,135.23,135.69,35439.0,128.3138,128.9779,128.2948,128.7312,35439.0
2022-10-05 13:30:00,135.7,135.72,135.43,135.43,21651.0,128.7407,128.7597,128.4846,128.4846,21651.0
2022-10-05 14:00:00,135.47,135.86,135.41,135.75,35404.0,128.5225,128.8925,128.4656,128.7881,35404.0
2022-10-05 14:30:00,135.76,135.92,135.57,135.89,76083.0,128.7976,128.9494,128.6174,128.921,76083.0
2022-10-05 15:00:00,135.91,136.39,135.91,136.18,71531.0,128.9399,129.3953,128.9399,129.1961,71531.0
2022-10-05 15:30:00,136.19,136.29,135.43,135.58,121923.0,129.2056,129.3005,128.4846,128.6269,121923.0
2022-10-06 09:30:00,135.0,135.84,134.91,135.01,69585.0,128.0766,128.8735,127.9912,128.0861,69585.0
2022-10-06 10:00:00,134.97,134.97,134.23,134.24,113761.0,128.0481,128.0481,127.3461,127.3556,113761.0
2022-10-06 10:30:00,134.28,135.01,134.12,134.98,52109.0,127.3935,128.0861,127.2417,128.0576,52109.0
2022-10-06 11:00:00,134.95,135.09,134.6,134.96,90182.0,128.0292,128.162,127.6971,128.0387,90182.0
2022-10-06 11:30:00,134.94,135.05,134.36,134.39,53491.0,128.0197,128.124,127.4694,127.4979,53491.0
2022-10-06 12:00:00,134.37,134.61,134.16,134.59,69942.0,127.4789,127.7066,127.2797,127.6876,69942.0
2022-10-06 12:30:00,134.63,134.93,134.57,134.67,44713.0,127.7256,128.0102,127.6687,127.7635,44713.0
2022-10-06 13:00:00,134.71,134.8,134.44,134.74,62616.0,127.8015,127.8869,127.5453,127.8299,62616.0
2022-10-06 13:30:00,134.67,134.67,134.38,134.57,68179.0,127.7635,127.7635,127.4884,127.6687,68179.0
2022-10-06 14:00:00,134.53,134.53,134.1,134.21,75032.0,127.6307,127.6307,127.2228,127.3271,75032.0
2022-10-06 14:30:00,134.23,134.36,133.72,133.91,74535.0,127.3461,127.4694,126.8623,127.0425,74535.0
2022-10-06 15:00:00,133.9,134.26,133.7,134.26,53455.0,127.033,127.3746,126.8433,127.3746,53455.0
2022-10-06 15:30:00,134.31,134.31,133.81,133.9,196273.0,127.422,127.422,126.9476,127.033,196273.0
2022-10-07 09:30:00,132.85,133.04,131.81,131.85,68510.0,126.0369,126.2171,125.0502,125.0882,68510.0
2022-10-07 10:00:00,131.77,132.29,131.54,132.16,29399.0,125.0123,125.5056,124.7941,125.3823,29399.0
2022-10-07 10:30:00,132.14,132.5,131.97,132.31,77375.0,125.3633,125.7048,125.202,125.5246,77375.0
2022-10-07 11:00:00,132.34,132.52,131.93,132.1,48249.0,125.553,125.7238,125.1641,125.3253,48249.0
2022-10-07 11:30:00,132.09,132.2,131.89,132.02,66985.0,125.3158,125.4202,125.1261,125.2494,66985.0
2022-10-07 12:00:00,131.95,132.18,131.69,131.78,27881.0,125.183,125.4012,124.9364,125.0217,27881.0
2022-10-07 12:30:00,131.73,131.73,131.47,131.56,31252.0,124.9743,124.9743,124.7276,124.813,31252.0
2022-10-07 13:00:00,131.54,131.69,131.35,131.67,49658.0,124.7941,124.9364,124.6138,124.9174,49658.0
2022-10-07 13:30:00,131.57,131.73,131.43,131.44,24164.0,124.8225,124.9743,124.6897,124.6992,24164.0
2022-10-07 14:00:00,131.48,131.58,131.19,131.2,116042.0,124.7371,124.832,124.462,124.4715,116042.0
2022-10-07 14:30:00,131.19,131.26,131.02,131.17,32664.0,124.462,124.5284,124.3007,124.443,32664.0
2022-10-07 15:00:00,131.17,131.37,130.63,130.7,28099.0,124.443,124.6328,123.9307,123.9971,28099.0
2022-10-07 15:30:00,130.68,131.35,130.55,131.23,179794.0,123.9782,124.6138,123.8548,124.5,179794.0
2022-10-10 09:30:00,131.75,132.04,131.23,131.24,37019.0,124.9933,125.2684,124.5,124.5094,37019.0
2022-10-10 10:00:00,131.24,131.54,131.07,131.54,31588.0,124.5094,124.7941,124.3482,124.7941,31588.0
2022-10-10 10:30:00,131.37,131.6,130.64,130.82,39397.0,124.6328,124.851,123.9402,124.111,39397.0
2022-10-10 11:00:00,130.65,130.97,130.51,130.75,47568.0,123.9497,124.2533,123.8169,124.0446,47568.0
2022-10-10 11:30:00,130.78,131.0,130.51,131.0,31431.0,124.073,124.2817,123.8169,124.2817,31431.0
2022-10-10 12:00:00,130.83,130.91,130.27,130.27,13653.0,124.1205,124.1964,123.5892,123.5892,13653.0
2022-10-10 12:30:00,130.34,130.35,130.04,130.04,20279.0,123.6556,123.6651,123.371,123.371,20279.0
2022-10-10 13:00:00,130.01,130.24,129.87,130.23,36434.0,123.3425,123.5607,123.2097,123.5512,36434.0
2022-10-10 13:30:00,130.26,131.21,130.24,130.99,38476.0,123.5797,124.481,123.5607,124.2723,38476.0
2022-10-10 14:00:00,130.95,131.0,130.54,130.64,33993.0,124.2343,124.2817,123.8453,123.9402,33993.0
2022-10-10 14:30:00,130.64,131.02,130.61,130.75,24914.0,123.9402,124.3007,123.9117,124.0446,24914.0
2022-10-10 15:00:00,130.72,131.12,130.56,130.72,53694.0,124.0161,124.3956,123.8643,124.0161,53694.0
2022-10-10 15:30:00,130.69,130.99,130.53,130.54,60401.0,123.9876,124.2723,123.8359,123.8453,60401.0
2022-10-11 09:30:00,130.08,130.11,129.66,129.78,60145.0,123.4089,123.4374,123.0105,123.1243,60145.0
2022-10-11 10:00:00,129.76,130.06,129.55,129.83,35381.0,123.1053,123.39,122.9061,123.1717,35381.0
2022-10-11 10:30:00,129.77,130.45,129.68,130.13,28986.0,123.1148,123.76,123.0294,123.4564,28986.0
2022-10-11 11:00:00,130.11,130.79,130.11,130.66,33963.0,123.4374,124.0825,123.4374,123.9592,33963.0
2022-10-11 11:30:00,130.76,131.32,130.67,131.2,52799.0,124.0541,124.5853,123.9687,124.4715,52799.0
2022-10-11 12:00:00,131.17,131.45,130.78,131.38,31567.0,124.443,124.7087,124.073,124.6423,31567.0
2022-10-11 12:30:00,131.37,131.88,131.37,131.64,222406.0,124.6328,125.1166,124.6328,124.8889,222406.0
2022-10-11 13:00:00,131.68,131.72,131.42,131.51,177871.0,124.9269,124.9648,124.6802,124.7656,177871.0
2022-10-11 13:30:00,131.58,131.76,131.36,131.7,41902.0,124.832,125.0028,124.6233,124.9458,41902.0
2022-10-11 14:00:00,131.72,131.75,131.34,131.53,36161.0,124.9648,124.9933,124.6043,124.7846,36161.0
2022-10-11 14:30:00,131.53,131.71,130.23,130.23,78952.0,124.7846,124.9553,123.5512,123.5512,78952.0
2022-10-11 15:00:00,130.2,130.28,129.69,130.14,94819.0,123.5228,123.5987,123.0389,123.4659,94819.0
2022-10-11 15:30:00,130.15,130.47,129.91,130.3,110464.0,123.4753,123.7789,123.2476,123.6176,110464.0
2022-10-12 09:30:00,130.46,130.74,129.77,130.52,78766.0,123.7694,124.0351,123.1148,123.8264,78766.0
2022-10-12 10:00:00,130.54,130.78,130.13,130.5,44674.0,123.8453,124.073,123.4564,123.8074,44674.0
2022-10-12 10:30:00,130.51,130.78,130.24,130.49,46217.0,123.8169,124.073,123.5607,123.7979,46217.0
2022-10-12 11:00:00,130.57,130.81,130.55,130.64,43265.0,123.8738,124.1015,123.8548,123.9402,43265.0
2022-10-12 11:30:00,130.62,130.8,130.45,130.72,48292.0,123.9212,124.092,123.76,124.0161,48292.0
2022-10-12 12:00:00,130.73,130.96,130.51,130.54,12841.0,124.0256,124.2438,123.8169,123.8453,12841.0
2022-10-12 12:30:00,130.51,130.55,130.27,130.52,29812.0,123.8169,123.8548,123.5892,123.8264,29812.0
2022-10-12 13:00:00,130.53,130.58,130.29,130.35,14952.0,123.8359,123.8833,123.6082,123.6651,14952.0
2022-10-12 13:30:00,130.38,130.38,130.07,130.18,23549.0,123.6935,123.6935,123.3994,123.5038,23549.0
2022-10-12 14:00:00,130.23,130.58,130.07,130.57,53104.0,123.5512,123.8833,123.3994,123.8738,53104.0
2022-10-12 14:30:00,130.59,130.62,130.1,130.17,60348.0,123.8928,123.9212,123.4279,123.4943,60348.0
2022-10-12 15:00:00,130.15,130.27,130.01,130.11,25081.0,123.4753,123.5892,123.3425,123.4374,25081.0
2022-10-12 15:30:00,130.08,130.31,129.64,129.66,91241.0,123.4089,123.6271,122.9915,123.0105,91241.0
2022-10-13 09:30:00,127.66,128.97,127.33,128.68,192247.0,121.113,122.3559,120.8,122.0807,192247.0
2022-10-13 10:00:00,128.71,129.36,128.6,128.68,45743.0,122.1092,122.7259,122.0048,122.0807,45743.0
2022-10-13 10:30:00,128.63,129.48,128.59,129.23,66388.0,122.0333,122.8397,121.9953,122.6025,66388.0
2022-10-13 11:00:00,129.21,131.87,129.18,131.24,158320.0,122.5835,125.1071,122.5551,124.5094,158320.0
2022-10-13 11:30:00,131.3,132.74,131.17,132.02,118925.0,124.5664,125.9325,124.443,125.2494,118925.0
2022-10-13 12:00:00,132.1,132.43,131.57,131.74,47182.0,125.3253,125.6384,124.8225,124.9838,47182.0
2022-10-13 12:30:00,131.7,132.54,131.66,132.34,86574.0,124.9458,125.7428,124.9079,125.553,86574.0
2022-10-13 13:00:00,132.29,133.15,132.29,133.0,53226.0,125.5056,126.3215,125.5056,126.1792,53226.0
2022-10-13 13:30:00,133.07,133.32,132.93,133.12,48265.0,126.2456,126.4828,126.1128,126.293,48265.0
2022-10-13 14:00:00,133.05,133.19,132.71,132.71,34503.0,126.2266,126.3594,125.9041,125.9041,34503.0
2022-10-13 14:30:00,132.82,133.67,132.82,133.57,49883.0,126.0084,126.8148,126.0084,126.7199,49883.0
2022-10-13 15:00:00,133.56,133.74,133.25,133.31,57627.0,126.7105,126.8812,126.4164,126.4733,57627.0
2022-10-13 15:30:00,133.32,133.59,132.97,133.25,147897.0,126.4828,126.7389,126.1507,126.4164,147897.0
2022-10-14 09:30:00,134.09,134.71,133.58,133.89,87483.0,127.2133,127.8015,126.7294,127.0235,87483.0
2022-10-14 10:00:00,133.8,133.8,131.75,132.16,75873.0,126.9382,126.9382,124.9933,125.3823,75873.0
2022-10-14 10:30:00,132.1,132.5,131.7,132.3,161090.0,125.3253,125.7048,124.9458,125.5151,161090.0
2022-10-14 11:00:00,132.29,132.69,131.87,132.31,43675.0,125.5056,125.8851,125.1071,125.5246,43675.0
2022-10-14 11:30:00,132.31,132.31,131.49,131.58,102380.0,125.5246,125.5246,124.7466,124.832,102380.0
2022-10-14 12:00:00,131.51,131.98,131.18,131.51,76617.0,124.7656,125.2115,124.4525,124.7656,76617.0
2022-10-14 12:30:00,131.55,131.94,131.38,131.42,50432.0,124.8035,125.1735,124.6423,124.6802,50432.0
2022-10-14 13:00:00,131.42,131.69,131.24,131.48,51790.0,124.6802,124.9364,124.5094,124.7371,51790.0
2022-10-14 13:30:00,131.44,131.71,131.38,131.69,72270.0,124.6992,124.9553,124.6423,124.9364,72270.0
2022-10-14 14:00:00,131.61,131.64,130.96,131.15,164006.0,124.8605,124.8889,124.2438,124.4241,164006.0
2022-10-14 14:30:00,131.07,131.15,130.85,130.98,1487684.0,124.3482,124.4241,124.1394,124.2628,1487684.0
2022-10-14 15:00:00,131.16,131.41,130.77,131.34,47459.0,124.4335,124.6707,124.0635,124.6043,47459.0
2022-10-14 15:30:00,131.3,131.59,130.77,131.05,252687.0,124.5664,124.8415,124.0635,124.3292,252687.0
2022-10-17 09:30:00,132.88,133.92,132.84,133.16,80066.0,126.0653,127.052,126.0274,126.331,80066.0
2022-10-17 10:00:00,133.38,134.08,133.2,133.6,36102.0,126.5397,127.2038,126.3689,126.7484,36102.0
2022-10-17 10:30:00,133.62,133.67,133.07,133.17,55800.0,126.7674,126.8148,126.2456,126.3405,55800.0
2022-10-17 11:00:00,133.28,133.51,132.92,133.49,82304.0,126.4448,126.663,126.1033,126.644,82304.0
2022-10-17 11:30:00,133.48,133.75,133.41,133.6,131360.0,126.6346,126.8907,126.5682,126.7484,131360.0
2022-10-17 12:00:00,133.6,133.87,133.47,133.65,34938.0,126.7484,127.0046,126.6251,126.7958,34938.0
2022-10-17 12:30:00,133.65,133.77,133.32,133.47,22620.0,126.7958,126.9097,126.4828,126.6251,22620.0
2022-10-17 13:00:00,133.47,133.68,133.3,133.66,23376.0,126.6251,126.8243,126.4638,126.8053,23376.0
2022-10-17 13:30:00,133.67,133.82,133.6,133.75,23587.0,126.8148,126.9571,126.7484,126.8907,23587.0
2022-10-17 14:00:00,133.81,133.87,133.27,133.39,77161.0,126.9476,127.0046,126.4353,126.5492,77161.0
2022-10-17 14:30:00,133.38,133.6,133.32,133.46,46241.0,126.5397,126.7484,126.4828,126.6156,46241.0
2022-10-17 15:00:00,133.41,133.54,133.26,133.39,30659.0,126.5682,126.6915,126.4258,126.5492,30659.0
2022-10-17 15:30:00,133.48,133.74,133.32,133.45,90496.0,126.6346,126.8812,126.4828,126.6061,90496.0
2022-10-18 09:30:00,135.82,136.16,135.35,135.54,98880.0,128.8546,129.1771,128.4087,128.5889,98880.0
2022-10-18 10:00:00,135.69,136.04,135.17,135.3,35504.0,128.7312,129.0633,128.2379,128.3612,35504.0
2022-10-18 10:30:00,135.24,135.37,134.98,135.06,46414.0,128.3043,128.4276,128.0576,128.1335,46414.0
2022-10-18 11:00:00,134.92,135.19,134.12,134.28,50218.0,128.0007,128.2569,127.2417,127.3935,50218.0
2022-10-18 11:30:00,134.31,134.45,133.96,134.39,25416.0,127.422,127.5548,127.0899,127.4979,25416.0
2022-10-18 12:00:00,134.4,134.88,134.26,134.57,24281.0,127.5074,127.9628,127.3746,127.6687,24281.0
2022-10-18 12:30:00,134.62,135.13,134.55,134.88,18208.0,127.7161,128.1999,127.6497,127.9628,18208.0
2022-10-18 13:00:00,134.87,135.14,134.52,135.1,21792.0,127.9533,128.2094,127.6212,128.1715,21792.0
2022-10-18 13:30:00,135.15,135.49,135.13,135.41,24664.0,128.2189,128.5415,128.1999,128.4656,24664.0
2022-10-18 14:00:00,135.39,135.46,135.08,135.35,37737.0,128.4466,128.513,128.1525,128.4087,37737.0
2022-10-18 14:30:00,135.34,135.36,134.42,134.68,53006.0,128.3992,128.4181,127.5264,127.773,53006.0
2022-10-18 15:00:00,134.62,134.74,134.42,134.7,27953.0,127.7161,127.8299,127.5264,127.792,27953.0
2022-10-18 15:30:00,134.72,135.26,134.72,135.2,77400.0,127.811,128.3233,127.811,128.2664,77400.0
2022-10-19 09:30:00,134.53,135.24,134.31,134.56,55038.0,127.6307,128.3043,127.422,127.6592,55038.0
2022-10-19 10:00:00,134.5,135.43,134.48,135.43,36559.0,127.6023,128.4846,127.5833,128.4846,36559.0
2022-10-19 10:30:00,135.43,135.46,134.76,134.76,18917.0,128.4846,128.513,127.8489,127.8489,18917.0
2022-10-19 11:00:00,134.88,135.12,134.75,134.79,17079.0,127.9628,128.1905,127.8394,127.8774,17079.0
2022-10-19 11:30:00,134.73,134.97,134.57,134.78,14502.0,127.8205,128.0481,127.6687,127.8679,14502.0
2022-10-19 12:00:00,134.64,134.67,134.28,134.35,13823.0,127.7351,127.7635,127.3935,127.4599,13823.0
2022-10-19 12:30:00,134.43,134.44,133.87,133.92,16806.0,127.5358,127.5453,127.0046,127.052,16806.0
2022-10-19 13:00:00,134.02,134.03,133.46,133.81,16588.0,127.1469,127.1564,126.6156,126.9476,16588.0
2022-10-19 13:30:00,133.82,133.9,133.69,133.9,15657.0,126.9571,127.033,126.8338,127.033,15657.0
2022-10-19 14:00:00,133.86,134.39,133.82,134.21,25366.0,126.9951,127.4979,126.9571,127.3271,25366.0
2022-10-19 14:30:00,134.26,134.32,133.97,134.03,16027.0,127.3746,127.4315,127.0994,127.1564,16027.0
2022-10-19 15:00:00,134.02,134.49,133.97,134.18,42229.0,127.1469,127.5928,127.0994,127.2987,42229.0
2022-10-19 15:30:00,134.2,134.38,134.06,134.33,288222.0,127.3176,127.4884,127.1848,127.441,288222.0
2022-10-20 09:30:00,134.37,134.75,134.08,134.5,48870.0,127.4789,127.8394,127.2038,127.6023,48870.0
2022-10-20 10:00:00,134.6,135.58,134.6,135.36,26996.0,127.6971,128.6269,127.6971,128.4181,26996.0
2022-10-20 10:30:00,135.46,135.47,134.85,135.17,21893.0,128.513,128.5225,127.9343,128.2379,21893.0
2022-10-20 11:00:00,135.18,135.23,134.56,134.6,24716.0,128.2474,128.2948,127.6592,127.6971,24716.0
2022-10-20 11:30:00,134.74,134.94,134.58,134.58,6989.0,127.8299,128.0197,127.6781,127.6781,6989.0
2022-10-20 12:00:00,134.55,134.56,133.89,133.89,18087.0,127.6497,127.6592,127.0235,127.0235,18087.0
2022-10-20 12:30:00,133.93,133.98,133.7,133.89,9296.0,127.0615,127.1089,126.8433,127.0235,9296.0
2022-10-20 13:00:00,133.87,133.9,133.41,133.68,24699.0,127.0046,127.033,126.5682,126.8243,24699.0
2022-10-20 13:30:00,133.62,133.69,133.19,133.42,57433.0,126.7674,126.8338,126.3594,126.5776,57433.0
2022-10-20 14:00:00,133.41,133.46,132.94,133.02,32118.0,126.5682,126.6156,126.1223,126.1982,32118.0
2022-10-20 14:30:00,132.92,133.45,132.92,133.31,39095.0,126.1033,126.6061,126.1033,126.4733,39095.0
2022-10-20 15:00:00,133.29,133.6,132.97,133.06,27687.0,126.4543,126.7484,126.1507,126.2361,27687.0
2022-10-20 15:30:00,133.11,133.55,132.92,133.18,93219.0,126.2835,126.701,126.1033,126.3499,93219.0
2022-10-21 09:30:00,133.21,134.72,132.77,134.72,95723.0,126.3784,127.811,125.961,127.811,95723.0
2022-10-21 10:00:00,134.84,135.18,134.1,134.11,44658.0,127.9248,128.2474,127.2228,127.2323,44658.0
2022-10-21 10:30:00,134.22,134.39,133.73,133.92,33040.0,127.3366,127.4979,126.8717,127.052,33040.0
2022-10-21 11:00:00,133.93,134.42,133.63,134.3,22652.0,127.0615,127.5264,126.7769,127.4125,22652.0
2022-10-21 11:30:00,134.34,134.92,134.24,134.89,28093.0,127.4505,128.0007,127.3556,127.9723,28093.0
2022-10-21 12:00:00,135.03,135.28,134.73,134.74,84182.0,128.1051,128.3422,127.8205,127.8299,84182.0
2022-10-21 12:30:00,134.73,135.63,134.72,135.44,27534.0,127.8205,128.6743,127.811,128.494,27534.0
2022-10-21 13:00:00,135.48,135.67,135.23,135.43,20481.0,128.532,128.7122,128.2948,128.4846,20481.0
2022-10-21 13:30:00,135.48,135.85,135.42,135.81,25850.0,128.532,128.883,128.4751,128.8451,25850.0
2022-10-21 14:00:00,135.85,136.0,135.6,135.77,38728.0,128.883,129.0253,128.6458,128.8071,38728.0
2022-10-21 14:30:00,135.85,135.92,135.66,135.88,31928.0,128.883,128.9494,128.7028,128.9115,31928.0
2022-10-21 15:00:00,135.91,136.42,135.89,136.42,39598.0,128.9399,129.4238,128.921,129.4238,39598.0
2022-10-21 15:30:00,136.4,136.45,136.09,136.26,160322.0,129.4048,129.4522,129.1107,129.272,160322.0
2022-10-24 09:30:00,136.97,138.32,136.95,137.96,103656.0,129.9456,131.2263,129.9266,130.8848,103656.0
2022-10-24 10:00:00,137.99,137.99,136.55,137.04,47247.0,130.9133,130.9133,129.5471,130.012,47247.0
2022-10-24 10:30:00,136.89,137.52,136.88,137.44,62041.0,129.8697,130.4674,129.8602,130.3915,62041.0
2022-10-24 11:00:00,137.25,137.52,137.09,137.41,27680.0,130.2112,130.4674,130.0594,130.363,27680.0
2022-10-24 11:30:00,137.37,137.93,137.28,137.86,53425.0,130.3251,130.8563,130.2397,130.7899,53425.0
2022-10-24 12:00:00,137.83,137.95,137.68,137.81,49200.0,130.7615,130.8753,130.6192,130.7425,49200.0
2022-10-24 12:30:00,137.8,137.83,137.6,137.62,22460.0,130.733,130.7615,130.5433,130.5622,22460.0
2022-10-24 13:00:00,137.55,137.61,137.34,137.43,24812.0,130.4958,130.5528,130.2966,130.382,24812.0
2022-10-24 13:30:00,137.43,137.57,137.35,137.48,17395.0,130.382,130.5148,130.3061,130.4294,17395.0
2022-10-24 14:00:00,137.51,137.76,137.47,137.72,98512.0,130.4579,130.6951,130.4199,130.6571,98512.0
2022-10-24 14:30:00,137.79,138.19,137.72,138.13,65640.0,130.7235,131.103,130.6571,131.0461,65640.0
2022-10-24 15:00:00,138.15,138.26,138.07,138.15,44607.0,131.0651,131.1694,130.9892,131.0651,44607.0
2022-10-24 15:30:00,138.16,138.18,137.63,137.87,104928.0,131.0746,131.0935,130.5717,130.7994,104928.0
2022-10-25 09:30:00,137.64,138.8,137.64,138.74,90941.0,130.5812,131.6817,130.5812,131.6248,90941.0
2022-10-25 10:00:00,138.8,138.94,138.37,138.93,124703.0,131.6817,131.8145,131.2738,131.8051,124703.0
2022-10-25 10:30:00,138.95,139.05,138.67,138.74,112328.0,131.824,131.9189,131.5584,131.6248,112328.0
2022-10-25 11:00:00,138.78,139.08,138.68,139.03,85552.0,131.6628,131.9474,131.5679,131.8999,85552.0
2022-10-25 11:30:00,139.03,139.2,138.97,139.07,43505.0,131.8999,132.0612,131.843,131.9379,43505.0
2022-10-25 12:00:00,139.06,139.3,139.01,139.1,108475.0,131.9284,132.1561,131.881,131.9663,108475.0
2022-10-25 12:30:00,139.12,139.2,139.0,139.03,83119.0,131.9853,132.0612,131.8715,131.8999,83119.0
2022-10-25 13:00:00,139.11,139.16,138.9,139.03,41578.0,131.9758,132.0233,131.7766,131.8999,41578.0
2022-10-25 13:30:00,139.08,139.23,138.91,139.03,14768.0,131.9474,132.0897,131.7861,131.8999,14768.0
2022-10-25 14:00:00,139.09,139.34,139.09,139.31,47499.0,131.9569,132.194,131.9569,132.1656,47499.0
2022-10-25 14:30:00,139.29,139.46,139.12,139.16,80105.0,132.1466,132.3079,131.9853,132.0233,80105.0
2022-10-25 15:00:00,139.14,139.54,139.13,139.52,843153.0,132.0043,132.3838,131.9948,132.3648,843153.0
2022-10-25 15:30:00,139.54,139.71,139.46,139.56,1067452.0,132.3838,132.5451,132.3079,132.4028,1067452.0
2022-10-26 09:30:00,139.94,140.77,139.94,140.02,86894.0,132.7633,133.5507,132.7633,132.8392,86894.0
2022-10-26 10:00:00,140.1,141.16,140.08,141.15,42202.0,132.9151,133.9207,132.8961,133.9112,42202.0
2022-10-26 10:30:00,141.07,141.27,140.81,141.09,79289.0,133.8353,134.0251,133.5886,133.8543,79289.0
2022-10-26 11:00:00,141.09,141.67,141.09,141.55,73208.0,133.8543,134.4045,133.8543,134.2907,73208.0
2022-10-26 11:30:00,141.46,141.66,141.41,141.52,27945.0,134.2053,134.3951,134.1579,134.2622,27945.0
2022-10-26 12:00:00,141.52,141.64,141.31,141.38,61492.0,134.2622,134.3761,134.063,134.1294,61492.0
2022-10-26 12:30:00,141.39,141.51,141.01,141.01,38477.0,134.1389,134.2527,133.7784,133.7784,38477.0
2022-10-26 13:00:00,140.78,140.95,140.68,140.74,29261.0,133.5602,133.7215,133.4653,133.5222,29261.0
2022-10-26 13:30:00,140.75,140.9,140.62,140.88,30844.0,133.5317,133.674,133.4084,133.6551,30844.0
2022-10-26 14:00:00,140.87,141.04,140.57,140.58,76989.0,133.6456,133.8069,133.361,133.3704,76989.0
2022-10-26 14:30:00,140.55,140.7,140.31,140.41,41835.0,133.342,133.4843,133.1143,133.2092,41835.0
2022-10-26 15:00:00,140.35,140.5,140.14,140.41,267687.0,133.1522,133.2945,132.953,133.2092,267687.0
2022-10-26 15:30:00,140.44,140.73,140.29,140.38,153237.0,133.2376,133.5127,133.0953,133.1807,153237.0
2022-10-27 09:30:00,141.38,141.98,141.06,141.31,96756.0,134.1294,134.6986,133.8258,134.063,96756.0
2022-10-27 10:00:00,141.29,142.25,141.28,142.15,88259.0,134.044,134.9548,134.0345,134.8599,88259.0
2022-10-27 10:30:00,142.2,142.33,141.71,141.71,43311.0,134.9074,135.0307,134.4425,134.4425,43311.0
2022-10-27 11:00:00,141.61,141.89,141.47,141.72,60361.0,134.3476,134.6133,134.2148,134.452,60361.0
2022-10-27 11:30:00,141.67,141.76,141.11,141.29,33905.0,134.4045,134.4899,133.8733,134.044,33905.0
2022-10-27 12:00:00,141.32,141.69,141.04,141.04,383727.0,134.0725,134.4235,133.8069,133.8069,383727.0
2022-10-27 12:30:00,141.06,141.55,141.06,141.55,17171.0,133.8258,134.2907,133.8258,134.2907,17171.0
2022-10-27 13:00:00,141.57,141.89,141.45,141.62,35999.0,134.3097,134.6133,134.1958,134.3571,35999.0
2022-10-27 13:30:00,141.57,141.61,141.24,141.26,23794.0,134.3097,134.3476,133.9966,134.0156,23794.0
2022-10-27 14:00:00,141.27,141.34,141.11,141.27,35900.0,134.0251,134.0915,133.8733,134.0251,35900.0
2022-10-27 14:30:00,141.25,141.29,140.94,141.03,32060.0,134.0061,134.044,133.712,133.7974,32060.0
2022-10-27 15:00:00,141.01,141.23,140.83,141.1,44842.0,133.7784,133.9871,133.6076,133.8638,44842.0
2022-10-27 15:30:00,141.07,141.33,140.61,140.84,205188.0,133.8353,134.082,133.3989,133.6171,205188.0
2022-10-28 09:30:00,141.12,142.42,141.12,142.18,132886.0,133.8827,135.1161,133.8827,134.8884,132886.0
2022-10-28 10:00:00,142.21,142.51,141.65,142.44,75890.0,134.9168,135.2015,134.3856,135.1351,75890.0
2022-10-28 10:30:00,142.59,142.83,142.33,142.76,30049.0,135.2774,135.5051,135.0307,135.4386,30049.0
2022-10-28 11:00:00,142.82,142.89,142.58,142.66,39792.0,135.4956,135.562,135.2679,135.3438,39792.0
2022-10-28 11:30:00,142.71,143.07,142.57,142.97,23475.0,135.3912,135.7327,135.2584,135.6379,23475.0
2022-10-28 12:00:00,142.93,143.33,142.73,143.33,20944.0,135.5999,135.9794,135.4102,135.9794,20944.0
2022-10-28 12:30:00,143.31,143.41,143.17,143.34,25164.0,135.9604,136.0553,135.8276,135.9889,25164.0
2022-10-28 13:00:00,143.35,143.48,143.34,143.42,18027.0,135.9984,136.1217,135.9889,136.0648,18027.0
2022-10-28 13:30:00,143.42,143.62,143.4,143.44,60210.0,136.0648,136.2545,136.0458,136.0838,60210.0
2022-10-28 14:00:00,143.47,143.56,143.32,143.45,33039.0,136.1122,136.1976,135.9699,136.0933,33039.0
2022-10-28 14:30:00,143.47,143.86,143.47,143.83,68386.0,136.1122,136.4822,136.1122,136.4538,68386.0
2022-10-28 15:00:00,143.83,143.97,143.71,143.89,28831.0,136.4538,136.5866,136.3399,136.5107,28831.0
2022-10-28 15:30:00,143.84,144.0,143.77,143.89,150912.0,136.4633,136.615,136.3968,136.5107,150912.0
2022-10-31 09:30:00,143.11,143.58,142.94,142.94,147514.0,135.7707,136.2166,135.6094,135.6094,147514.0
2022-10-31 10:00:00,142.93,143.76,142.92,143.39,25633.0,135.5999,136.3874,135.5904,136.0363,25633.0
2022-10-31 10:30:00,143.44,143.67,143.39,143.49,65792.0,136.0838,136.302,136.0363,136.1312,65792.0
2022-10-31 11:00:00,143.46,143.95,143.46,143.86,105621.0,136.1027,136.5676,136.1027,136.4822,105621.0
2022-10-31 11:30:00,143.83,144.13,143.47,143.65,359765.0,136.4538,136.7384,136.1122,136.283,359765.0
2022-10-31 12:00:00,143.66,143.83,143.37,143.47,39716.0,136.2925,136.4538,136.0174,136.1122,39716.0
2022-10-31 12:30:00,143.47,143.47,143.15,143.3,26315.0,136.1122,136.1122,135.8086,135.9509,26315.0
2022-10-31 13:00:00,143.28,143.66,143.18,143.64,27731.0,135.932,136.2925,135.8371,136.2735,27731.0
2022-10-31 13:30:00,143.61,143.7,143.41,143.54,95179.0,136.2451,136.3304,136.0553,136.1786,95179.0
2022-10-31 14:00:00,143.55,143.67,143.48,143.56,251766.0,136.1881,136.302,136.1217,136.1976,251766.0
2022-10-31 14:30:00,143.52,143.74,143.39,143.49,128754.0,136.1597,136.3684,136.0363,136.1312,128754.0
2022-10-31 15:00:00,143.47,143.5,143.11,143.5,92077.0,136.1122,136.1407,135.7707,136.1407,92077.0
2022-10-31 15:30:00,143.49,143.76,143.23,143.35,129247.0,136.1312,136.3874,135.8845,135.9984,129247.0
2022-11-01 09:30:00,144.42,144.57,144.0,144.08,68759.0,137.0135,137.1558,136.615,136.6909,68759.0
2022-11-01 10:00:00,144.11,144.15,143.31,143.68,51052.0,136.7194,136.7574,135.9604,136.3115,51052.0
2022-11-01 10:30:00,143.62,143.85,142.85,142.92,32593.0,136.2545,136.4727,135.524,135.5904,32593.0
2022-11-01 11:00:00,142.96,143.13,142.78,143.12,33811.0,135.6284,135.7897,135.4576,135.7802,33811.0
2022-11-01 11:30:00,143.1,143.31,142.81,143.3,67438.0,135.7612,135.9604,135.4861,135.9509,67438.0
2022-11-01 12:00:00,143.3,143.82,143.26,143.42,67128.0,135.9509,136.4443,135.913,136.0648,67128.0
2022-11-01 12:30:00,143.45,143.59,143.36,143.48,62692.0,136.0933,136.2261,136.0079,136.1217,62692.0
2022-11-01 13:00:00,143.47,143.75,143.38,143.6,44446.0,136.1122,136.3779,136.0268,136.2356,44446.0
2022-11-01 13:30:00,143.59,143.63,143.43,143.6,43921.0,136.2261,136.264,136.0743,136.2356,43921.0
2022-11-01 14:00:00,143.64,143.66,143.45,143.54,23373.0,136.2735,136.2925,136.0933,136.1786,23373.0
2022-11-01 14:30:00,143.58,143.73,143.36,143.73,65740.0,136.2166,136.3589,136.0079,136.3589,65740.0
2022-11-01 15:00:00,143.66,143.85,143.54,143.54,28753.0,136.2925,136.4727,136.1786,136.1786,28753.0
2022-11-01 15:30:00,143.59,143.79,143.48,143.51,216023.0,136.2261,136.4158,136.1217,136.1502,216023.0
2022-11-02 09:30:00,143.14,143.18,142.71,142.82,45944.0,135.7992,135.8371,135.3912,135.4956,45944.0
2022-11-02 10:00:00,142.78,143.0,142.73,142.82,18005.0,135.4576,135.6663,135.4102,135.4956,18005.0
2022-11-02 10:30:00,142.8,143.09,142.74,143.04,25922.0,135.4766,135.7517,135.4197,135.7043,25922.0
2022-11-02 11:00:00,143.06,143.3,143.06,143.19,21130.0,135.7233,135.9509,135.7233,135.8466,21130.0
2022-11-02 11:30:00,143.27,143.48,143.21,143.36,37985.0,135.9225,136.1217,135.8656,136.0079,37985.0
2022-11-02 12:00:00,143.34,143.39,143.02,143.02,16226.0,135.9889,136.0363,135.6853,135.6853,16226.0
2022-11-02 12:30:00,143.05,143.2,142.92,143.2,10602.0,135.7138,135.8561,135.5904,135.8561,10602.0
2022-11-02 13:00:00,143.2,143.21,143.11,143.15,27797.0,135.8561,135.8656,135.7707,135.8086,27797.0
2022-11-02 13:30:00,143.14,143.74,143.14,143.54,30054.0,135.7992,136.3684,135.7992,136.1786,30054.0
2022-11-02 14:00:00,143.62,144.86,143.28,144.83,118875.0,136.2545,137.4309,135.932,137.4025,118875.0
2022-11-02 14:30:00,144.88,145.09,141.99,142.64,237350.0,137.4499,137.6491,134.7081,135.3248,237350.0
2022-11-02 15:00:00,142.48,143.47,141.29,141.58,118199.0,135.173,136.1122,134.044,134.3192,118199.0
2022-11-02 15:30:00,141.43,141.71,140.89,140.92,108360.0,134.1769,134.4425,133.6645,133.693,108360.0
2022-11-03 09:30:00,139.65,140.17,139.17,139.17,108551.0,132.4881,132.9815,132.0328,132.0328,108551.0
2022-11-03 10:00:00,139.24,140.4,139.08,140.34,80011.0,132.0992,133.1997,131.9474,133.1428,80011.0
2022-11-03 10:30:00,140.31,140.7,139.95,140.7,53048.0,133.1143,133.4843,132.7728,133.4843,53048.0
2022-11-03 11:00:00,140.67,140.67,140.3,140.37,32642.0,133.4558,133.4558,133.1048,133.1712,32642.0
2022-11-03 11:30:00,140.4,140.68,140.13,140.51,29514.0,133.1997,133.4653,132.9435,133.304,29514.0
2022-11-03 12:00:00,140.49,141.07,140.48,140.89,20727.0,133.2851,133.8353,133.2756,133.6645,20727.0
2022-11-03 12:30:00,140.86,141.2,140.63,141.08,40440.0,133.6361,133.9586,133.4179,133.8448,40440.0
2022-11-03 13:00:00,141.05,141.12,140.85,140.88,26180.0,133.8163,133.8827,133.6266,133.6551,26180.0
2022-11-03 13:30:00,140.93,140.99,140.7,140.72,20609.0,133.7025,133.7594,133.4843,133.5033,20609.0
2022-11-03 14:00:00,140.73,141.14,140.6,141.13,15855.0,133.5127,133.9017,133.3894,133.8922,15855.0
2022-11-03 14:30:00,141.13,141.24,140.93,141.2,20995.0,133.8922,133.9966,133.7025,133.9586,20995.0
2022-11-03 15:00:00,141.22,141.25,141.04,141.12,31579.0,133.9776,134.0061,133.8069,133.8827,31579.0
2022-11-03 15:30:00,141.15,141.22,140.35,140.41,107323.0,133.9112,133.9776,133.1522,133.2092,107323.0
2022-11-04 09:30:00,142.19,142.32,141.21,141.94,232056.0,134.8979,135.0212,133.9681,134.6607,232056.0
2022-11-04 10:00:00,142.03,142.93,141.92,142.85,120787.0,134.7461,135.5999,134.6417,135.524,120787.0
2022-11-04 10:30:00,142.89,143.16,142.48,142.61,356038.0,135.562,135.8181,135.173,135.2963,356038.0
2022-11-04 11:00:00,142.64,142.92,141.8,141.8,80301.0,135.3248,135.5904,134.5279,134.5279,80301.0
2022-11-04 11:30:00,141.81,142.04,140.61,140.62,44154.0,134.5374,134.7556,133.3989,133.4084,44154.0
2022-11-04 12:00:00,140.63,141.11,140.32,141.11,48148.0,133.4179,133.8733,133.1238,133.8733,48148.0
2022-11-04 12:30:00,141.0,141.06,140.49,140.8,16829.0,133.7689,133.8258,133.2851,133.5792,16829.0
2022-11-04 13:00:00,140.68,141.04,140.45,140.79,30884.0,133.4653,133.8069,133.2471,133.5697,30884.0
2022-11-04 13:30:00,140.78,140.94,140.61,140.65,58530.0,133.5602,133.712,133.3989,133.4369,58530.0
2022-11-04 14:00:00,140.68,141.22,140.44,141.1,217492.0,133.4653,133.9776,133.2376,133.8638,217492.0
2022-11-04 14:30:00,141.03,141.72,141.03,141.66,48856.0,133.7974,134.452,133.7974,134.3951,48856.0
2022-11-04 15:00:00,141.64,141.93,141.56,141.77,1206240.0,134.3761,134.6512,134.3002,134.4994,1206240.0
2022-11-04 15:30:00,141.64,142.37,141.61,142.29,499648.0,134.3761,135.0686,134.3476,134.9927,499648.0
2022-11-07 09:30:00,142.83,143.02,142.21,142.32,199594.0,135.5051,135.6853,134.9168,135.0212,199594.0
2022-11-07 10:00:00,142.35,143.06,142.33,142.61,86563.0,135.0497,135.7233,135.0307,135.2963,86563.0
2022-11-07 10:30:00,142.67,142.9,142.49,142.8,36884.0,135.3533,135.5715,135.1825,135.4766,36884.0
2022-11-07 11:00:00,142.76,142.98,142.65,142.89,29350.0,135.4386,135.6474,135.3343,135.562,29350.0
2022-11-07 11:30:00,142.91,142.97,142.47,142.49,40598.0,135.5809,135.6379,135.1635,135.1825,40598.0
2022-11-07 12:00:00,142.48,142.84,142.38,142.81,36913.0,135.173,135.5145,135.0781,135.4861,36913.0
2022-11-07 12:30:00,142.83,142.86,142.59,142.68,49873.0,135.5051,135.5335,135.2774,135.3627,49873.0
2022-11-07 13:00:00,142.72,142.96,142.72,142.85,26584.0,135.4007,135.6284,135.4007,135.524,26584.0
2022-11-07 13:30:00,142.89,142.95,142.73,142.94,44632.0,135.562,135.6189,135.4102,135.6094,44632.0
2022-11-07 14:00:00,142.95,143.44,142.95,143.38,56065.0,135.6189,136.0838,135.6189,136.0268,56065.0
2022-11-07 14:30:00,143.42,143.52,143.31,143.32,60458.0,136.0648,136.1597,135.9604,135.9699,60458.0
2022-11-07 15:00:00,143.36,143.66,143.36,143.61,87445.0,136.0079,136.2925,136.0079,136.2451,87445.0
2022-11-07 15:30:00,143.62,143.74,143.33,143.52,132319.0,136.2545,136.3684,135.9794,136.1597,132319.0
2022-11-08 09:30:00,143.78,143.85,143.28,143.63,83399.0,136.4063,136.4727,135.932,136.264,83399.0
2022-11-08 10:00:00,143.62,144.44,143.62,144.34,43080.0,136.2545,137.0325,136.2545,136.9376,43080.0
2022-11-08 10:30:00,144.4,144.84,144.36,144.75,42251.0,136.9945,137.412,136.9566,137.3266,42251.0
2022-11-08 11:00:00,144.75,144.95,144.63,144.86,28704.0,137.3266,137.5163,137.2127,137.4309,28704.0
2022-11-08 11:30:00,144.82,145.17,144.82,145.07,27619.0,137.393,137.725,137.393,137.6302,27619.0
2022-11-08 12:00:00,145.08,145.09,144.83,144.94,55399.0,137.6397,137.6491,137.4025,137.5068,55399.0
2022-11-08 12:30:00,144.94,145.1,144.83,145.0,22942.0,137.5068,137.6586,137.4025,137.5638,22942.0
2022-11-08 13:00:00,145.02,145.17,144.13,144.16,19186.0,137.5827,137.725,136.7384,136.7668,19186.0
2022-11-08 13:30:00,144.07,144.41,143.85,143.93,26199.0,136.6815,137.004,136.4727,136.5486,26199.0
2022-11-08 14:00:00,144.0,144.06,143.1,143.18,31814.0,136.615,136.672,135.7612,135.8371,31814.0
2022-11-08 14:30:00,143.1,144.19,142.96,144.0,129489.0,135.7612,136.7953,135.6284,136.615,129489.0
2022-11-08 15:00:00,143.97,144.67,143.96,144.64,85570.0,136.5866,137.2507,136.5771,137.2222,85570.0
2022-11-08 15:30:00,144.65,145.0,144.25,144.34,121067.0,137.2317,137.5638,136.8522,136.9376,121067.0
2022-11-09 09:30:00,143.48,143.6,143.02,143.17,78264.0,136.1217,136.2356,135.6853,135.8276,78264.0
2022-11-09 10:00:00,143.22,144.02,143.17,143.49,37191.0,135.8751,136.634,135.8276,136.1312,37191.0
2022-11-09 10:30:00,143.66,143.66,142.93,143.15,59815.0,136.2925,136.2925,135.5999,135.8086,59815.0
2022-11-09 11:00:00,143.19,143.57,143.16,143.49,31790.0,135.8466,136.2071,135.8181,136.1312,31790.0
2022-11-09 11:30:00,143.41,143.78,143.31,143.4,33816.0,136.0553,136.4063,135.9604,136.0458,33816.0
2022-11-09 12:00:00,143.46,143.46,143.16,143.21,82912.0,136.1027,136.1027,135.8181,135.8656,82912.0
2022-11-09 12:30:00,143.21,143.42,143.08,143.31,24563.0,135.8656,136.0648,135.7422,135.9604,24563.0
2022-11-09 13:00:00,143.3,143.34,142.84,142.9,30319.0,135.9509,135.9889,135.5145,135.5715,30319.0
2022-11-09 13:30:00,142.8,142.8,142.34,142.54,20496.0,135.4766,135.4766,135.0402,135.2299,20496.0
2022-11-09 14:00:00,142.5,142.73,142.39,142.54,38570.0,135.192,135.4102,135.0876,135.2299,38570.0
2022-11-09 14:30:00,142.52,142.52,141.97,142.05,54375.0,135.211,135.211,134.6892,134.7651,54375.0
2022-11-09 15:00:00,142.0,142.49,142.0,142.13,55927.0,134.7176,135.1825,134.7176,134.841,55927.0
2022-11-09 15:30:00,142.12,142.15,141.55,141.74,112355.0,134.8315,134.8599,134.2907,134.471,112355.0
2022-11-10 09:30:00,145.71,145.84,144.8,145.73,124394.0,138.2374,138.3607,137.374,138.2563,124394.0
2022-11-10 10:00:00,145.84,146.0,145.4,145.86,27076.0,138.3607,138.5125,137.9433,138.3797,27076.0
2022-11-10 10:30:00,145.59,146.15,145.4,146.09,29446.0,138.1235,138.6548,137.9433,138.5979,29446.0
2022-11-10 11:00:00,146.11,146.22,145.84,146.2,29942.0,138.6168,138.7212,138.3607,138.7022,29942.0
2022-11-10 11:30:00,146.24,146.51,146.23,146.45,23157.0,138.7402,138.9963,138.7307,138.9394,23157.0
2022-11-10 12:00:00,146.44,146.44,145.87,145.89,19512.0,138.9299,138.9299,138.3891,138.4081,19512.0
2022-11-10 12:30:00,145.84,145.84,145.36,145.36,42650.0,138.3607,138.3607,137.9053,137.9053,42650.0
2022-11-10 13:00:00,145.45,145.95,145.45,145.92,64197.0,137.9907,138.465,137.9907,138.4366,64197.0
2022-11-10 13:30:00,146.0,146.28,145.85,146.21,26858.0,138.5125,138.7781,138.3702,138.7117,26858.0
2022-11-10 14:00:00,146.21,146.42,146.11,146.4,27630.0,138.7117,138.9109,138.6168,138.892,27630.0
2022-11-10 14:30:00,146.35,146.6,146.27,146.59,134995.0,138.8445,139.0817,138.7686,139.0722,134995.0
2022-11-10 15:00:00,146.59,146.98,146.53,146.98,37760.0,139.0722,139.4422,139.0153,139.4422,37760.0
2022-11-10 15:30:00,146.97,147.39,146.84,147.13,125577.0,139.4327,139.8312,139.3094,139.5845,125577.0
2022-11-11 09:30:00,147.65,147.71,146.8,147.13,278412.0,140.0779,140.1348,139.2715,139.5845,278412.0
2022-11-11 10:00:00,147.14,147.51,146.62,147.35,136216.0,139.594,139.945,139.1007,139.7932,136216.0
2022-11-11 10:30:00,147.28,147.33,146.88,146.91,70317.0,139.7268,139.7743,139.3474,139.3758,70317.0
2022-11-11 11:00:00,146.97,147.16,146.59,146.68,36381.0,139.4327,139.613,139.0722,139.1576,36381.0
2022-11-11 11:30:00,146.58,146.97,146.56,146.81,35670.0,139.0627,139.4327,139.0438,139.2809,35670.0
2022-11-11 12:00:00,146.73,147.01,146.65,146.95,19415.0,139.205,139.4707,139.1291,139.4138,19415.0
2022-11-11 12:30:00,146.97,147.05,146.78,146.97,10096.0,139.4327,139.5086,139.2525,139.4327,10096.0
2022-11-11 13:00:00,147.0,147.35,147.0,147.35,16197.0,139.4612,139.7932,139.4612,139.7932,16197.0
2022-11-11 13:30:00,147.36,147.55,147.19,147.49,24934.0,139.8027,139.983,139.6415,139.9261,24934.0
2022-11-11 14:00:00,147.54,147.83,147.39,147.83,50641.0,139.9735,140.2486,139.8312,140.2486,50641.0
2022-11-11 14:30:00,147.8,147.97,147.78,147.95,11014.0,140.2202,140.3815,140.2012,140.3625,11014.0
2022-11-11 15:00:00,147.95,147.96,147.46,147.88,30791.0,140.3625,140.372,139.8976,140.2961,30791.0
2022-11-11 15:30:00,147.89,148.05,147.62,147.76,74686.0,140.3056,140.4573,140.0494,140.1822,74686.0
2022-11-14 09:30:00,147.43,148.11,147.39,148.0,83254.0,139.8691,140.5143,139.8312,140.4099,83254.0
2022-11-14 10:00:00,148.1,148.6,147.95,148.29,25689.0,140.5048,140.9791,140.3625,140.685,25689.0
2022-11-14 10:30:00,148.46,148.51,148.35,148.44,12137.0,140.8463,140.8938,140.742,140.8273,12137.0
2022-11-14 11:00:00,148.45,148.45,147.71,147.89,14355.0,140.8368,140.8368,140.1348,140.3056,14355.0
2022-11-14 11:30:00,147.86,148.3,147.85,148.09,22000.0,140.2771,140.6945,140.2676,140.4953,22000.0
2022-11-14 12:00:00,148.1,148.24,147.95,148.22,9756.0,140.5048,140.6376,140.3625,140.6186,9756.0
2022-11-14 12:30:00,148.25,148.44,148.2,148.25,14479.0,140.6471,140.8273,140.5997,140.6471,14479.0
2022-11-14 13:00:00,148.27,148.68,148.2,148.65,14367.0,140.6661,141.055,140.5997,141.0266,14367.0
2022-11-14 13:30:00,148.59,148.72,148.55,148.61,13532.0,140.9697,141.093,140.9317,140.9886,13532.0
2022-11-14 14:00:00,148.65,148.66,148.3,148.42,32597.0,141.0266,141.0361,140.6945,140.8084,32597.0
2022-11-14 14:30:00,148.43,148.46,148.06,148.08,42188.0,140.8179,140.8463,140.4668,140.4858,42188.0
2022-11-14 15:00:00,148.1,148.23,147.65,147.76,33277.0,140.5048,140.6281,140.0779,140.1822,33277.0
2022-11-14 15:30:00,147.74,147.77,146.7,146.77,140663.0,140.1632,140.1917,139.1766,139.243,140663.0
2022-11-15 09:30:00,148.44,148.8,148.1,148.52,46010.0,140.8273,141.1689,140.5048,140.9032,46010.0
2022-11-15 10:00:00,148.52,148.63,148.01,148.39,19041.0,140.9032,141.0076,140.4194,140.7799,19041.0
2022-11-15 10:30:00,148.4,148.54,147.99,148.11,20628.0,140.7894,140.9222,140.4004,140.5143,20628.0
2022-11-15 11:00:00,148.06,148.18,147.85,147.93,30996.0,140.4668,140.5807,140.2676,140.3435,30996.0
2022-11-15 11:30:00,148.07,148.34,148.01,148.19,23811.0,140.4763,140.7325,140.4194,140.5902,23811.0
2022-11-15 12:00:00,147.92,148.13,147.82,147.86,16565.0,140.334,140.5332,140.2391,140.2771,16565.0
2022-11-15 12:30:00,147.82,148.04,147.67,147.77,93686.0,140.2391,140.4479,140.0968,140.1917,93686.0
2022-11-15 13:00:00,147.9,147.93,146.65,146.79,53864.0,140.315,140.3435,139.1291,139.262,53864.0
2022-11-15 13:30:00,146.81,147.18,146.32,147.08,47582.0,139.2809,139.632,138.8161,139.5371,47582.0
2022-11-15 14:00:00,146.89,147.67,146.64,147.43,169923.0,139.3568,140.0968,139.1197,139.8691,169923.0
2022-11-15 14:30:00,147.5,147.75,147.16,147.58,95283.0,139.9356,140.1727,139.613,140.0115,95283.0
2022-11-15 15:00:00,147.62,147.86,147.49,147.69,23487.0,140.0494,140.2771,139.9261,140.1158,23487.0
2022-11-15 15:30:00,147.66,147.88,147.32,147.62,84111.0,140.0873,140.2961,139.7648,140.0494,84111.0
2022-11-16 09:30:00,147.3,147.65,146.99,147.17,42068.0,139.7458,140.0779,139.4517,139.6225,42068.0
2022-11-16 10:00:00,147.29,147.57,147.2,147.4,12853.0,139.7363,140.002,139.6509,139.8407,12853.0
2022-11-16 10:30:00,147.36,147.57,147.08,147.14,24728.0,139.8027,140.002,139.5371,139.594,24728.0
2022-11-16 11:00:00,147.24,147.35,147.06,147.31,25493.0,139.6889,139.7932,139.5181,139.7553,25493.0
2022-11-16 11:30:00,147.3,147.36,147.1,147.27,10197.0,139.7458,139.8027,139.5561,139.7173,10197.0
2022-11-16 12:00:00,147.27,147.27,146.92,147.06,46404.0,139.7173,139.7173,139.3853,139.5181,46404.0
2022-11-16 12:30:00,147.13,147.38,147.07,147.19,30658.0,139.5845,139.8217,139.5276,139.6415,30658.0
2022-11-16 13:00:00,147.04,147.15,146.89,146.93,16964.0,139.4991,139.6035,139.3568,139.3948,16964.0
2022-11-16 13:30:00,146.94,146.94,146.66,146.68,13755.0,139.4043,139.4043,139.1386,139.1576,13755.0
2022-11-16 14:00:00,146.65,146.92,146.61,146.83,13061.0,139.1291,139.3853,139.0912,139.2999,13061.0
2022-11-16 14:30:00,146.84,147.0,146.6,146.99,16266.0,139.3094,139.4612,139.0817,139.4517,16266.0
2022-11-16 15:00:00,147.02,147.09,146.65,146.86,41666.0,139.4802,139.5466,139.1291,139.3284,41666.0
2022-11-16 15:30:00,146.9,147.06,146.76,146.85,58127.0,139.3663,139.5181,139.2335,139.3189,58127.0
2022-11-17 09:30:00,145.16,145.53,145.07,145.08,76145.0,137.7156,138.0666,137.6302,137.6397,76145.0
2022-11-17 10:00:00,145.09,145.55,145.09,145.55,69473.0,137.6491,138.0856,137.6491,138.0856,69473.0
2022-11-17 10:30:00,145.43,145.48,145.1,145.16,88937.0,137.9717,138.0191,137.6586,137.7156,88937.0
2022-11-17 11:00:00,145.16,145.27,145.01,145.25,22698.0,137.7156,137.8199,137.5733,137.8009,22698.0
2022-11-17 11:30:00,145.25,145.79,145.2,145.74,20378.0,137.8009,138.3133,137.7535,138.2658,20378.0
2022-11-17 12:00:00,145.83,145.99,145.82,145.93,16446.0,138.3512,138.503,138.3417,138.4461,16446.0
2022-11-17 12:30:00,145.97,146.31,145.84,146.21,125653.0,138.484,138.8066,138.3607,138.7117,125653.0
2022-11-17 13:00:00,146.21,146.43,146.17,146.28,20885.0,138.7117,138.9204,138.6738,138.7781,20885.0
2022-11-17 13:30:00,146.25,146.37,146.07,146.23,196852.0,138.7497,138.8635,138.5789,138.7307,196852.0
2022-11-17 14:00:00,146.24,146.38,145.94,146.11,19561.0,138.7402,138.873,138.4556,138.6168,19561.0
2022-11-17 14:30:00,146.05,146.16,145.88,146.11,13469.0,138.5599,138.6643,138.3986,138.6168,13469.0
2022-11-17 15:00:00,146.12,146.18,145.66,145.79,28737.0,138.6263,138.6832,138.1899,138.3133,28737.0
2022-11-17 15:30:00,145.78,146.57,145.78,146.54,85401.0,138.3038,139.0532,138.3038,139.0248,85401.0
2022-11-18 09:30:00,147.58,147.83,147.21,147.21,59792.0,140.0115,140.2486,139.6604,139.6604,59792.0
2022-11-18 10:00:00,147.27,147.35,146.95,147.32,24904.0,139.7173,139.7932,139.4138,139.7648,24904.0
2022-11-18 10:30:00,147.36,147.44,147.07,147.15,28468.0,139.8027,139.8786,139.5276,139.6035,28468.0
2022-11-18 11:00:00,147.17,147.56,147.04,147.5,11475.0,139.6225,139.9925,139.4991,139.9356,11475.0
2022-11-18 11:30:00,147.54,147.66,147.25,147.4,8195.0,139.9735,140.0873,139.6984,139.8407,8195.0
2022-11-18 12:00:00,147.41,147.41,146.74,146.95,10940.0,139.8502,139.8502,139.2145,139.4138,10940.0
2022-11-18 12:30:00,146.9,147.05,146.77,146.98,10146.0,139.3663,139.5086,139.243,139.4422,10146.0
2022-11-18 13:00:00,146.93,147.22,146.92,147.22,39143.0,139.3948,139.6699,139.3853,139.6699,39143.0
2022-11-18 13:30:00,147.19,147.26,146.76,146.91,8071.0,139.6415,139.7079,139.2335,139.3758,8071.0
2022-11-18 14:00:00,146.92,147.23,146.91,147.22,19067.0,139.3853,139.6794,139.3758,139.6699,19067.0
2022-11-18 14:30:00,147.26,147.28,147.05,147.25,14960.0,139.7079,139.7268,139.5086,139.6984,14960.0
2022-11-18 15:00:00,147.25,147.55,147.25,147.54,11442.0,139.6984,139.983,139.6984,139.9735,11442.0
2022-11-18 15:30:00,147.64,147.98,147.37,147.71,121372.0,140.0684,140.3909,139.8122,140.1348,121372.0
2022-11-21 09:30:00,147.28,147.69,147.24,147.55,29636.0,139.7268,140.1158,139.6889,139.983,29636.0
2022-11-21 10:00:00,147.69,147.7,147.27,147.27,19383.0,140.1158,140.1253,139.7173,139.7173,19383.0
2022-11-21 10:30:00,147.27,147.41,147.15,147.37,14533.0,139.7173,139.8502,139.6035,139.8122,14533.0
2022-11-21 11:00:00,147.35,147.39,147.21,147.21,15970.0,139.7932,139.8312,139.6604,139.6604,15970.0
2022-11-21 11:30:00,147.27,147.37,146.96,147.11,14731.0,139.7173,139.8122,139.4232,139.5656,14731.0
2022-11-21 12:00:00,147.21,147.56,147.2,147.52,28881.0,139.6604,139.9925,139.6509,139.9545,28881.0
2022-11-21 12:30:00,147.52,147.81,147.51,147.69,9906.0,139.9545,140.2297,139.945,140.1158,9906.0
2022-11-21 13:00:00,147.77,148.07,147.69,147.95,15593.0,140.1917,140.4763,140.1158,140.3625,15593.0
2022-11-21 13:30:00,147.96,148.12,147.9,147.9,18118.0,140.372,140.5238,140.315,140.315,18118.0
2022-11-21 14:00:00,147.93,148.07,147.85,147.95,8890.0,140.3435,140.4763,140.2676,140.3625,8890.0
2022-11-21 14:30:00,147.88,147.95,147.78,147.84,34452.0,140.2961,140.3625,140.2012,140.2581,34452.0
2022-11-21 15:00:00,147.78,147.92,147.6,147.71,20945.0,140.2012,140.334,140.0304,140.1348,20945.0
2022-11-21 15:30:00,147.72,148.04,147.71,147.9,98474.0,140.1443,140.4479,140.1348,140.315,98474.0
2022-11-22 09:30:00,148.63,148.98,148.57,148.97,109666.0,141.0076,141.3397,140.9507,141.3302,109666.0
2022-11-22 10:00:00,148.94,149.21,148.87,149.06,310783.0,141.3017,141.5579,141.2353,141.4156,310783.0
2022-11-22 10:30:00,149.22,149.22,149.0,149.16,92135.0,141.5673,141.5673,141.3586,141.5104,92135.0
2022-11-22 11:00:00,149.19,149.19,148.86,149.05,25778.0,141.5389,141.5389,141.2258,141.4061,25778.0
2022-11-22 11:30:00,149.01,149.14,148.93,149.09,79497.0,141.3681,141.4914,141.2922,141.444,79497.0
2022-11-22 12:00:00,149.15,149.17,148.96,149.0,39467.0,141.5009,141.5199,141.3207,141.3586,39467.0
2022-11-22 12:30:00,149.02,149.13,148.99,149.01,19423.0,141.3776,141.482,141.3491,141.3681,19423.0
2022-11-22 13:00:00,149.03,149.31,148.99,149.31,49609.0,141.3871,141.6527,141.3491,141.6527,49609.0
2022-11-22 13:30:00,149.34,149.34,149.17,149.24,62253.0,141.6812,141.6812,141.5199,141.5863,62253.0
2022-11-22 14:00:00,149.27,149.37,149.21,149.36,30677.0,141.6148,141.7097,141.5579,141.7002,30677.0
2022-11-22 14:30:00,149.35,149.51,149.27,149.49,91741.0,141.6907,141.8425,141.6148,141.8235,91741.0
2022-11-22 15:00:00,149.5,149.65,149.47,149.63,682341.0,141.833,141.9753,141.8045,141.9563,682341.0
2022-11-22 15:30:00,149.62,149.85,149.59,149.74,860551.0,141.9468,142.165,141.9184,142.0607,860551.0
2022-11-23 09:30:00,149.33,150.16,149.33,149.93,59205.0,141.6717,142.4591,141.6717,142.2409,59205.0
2022-11-23 10:00:00,150.03,150.12,149.76,150.08,40634.0,142.3358,142.4212,142.0797,142.3832,40634.0
2022-11-23 10:30:00,150.1,150.26,150.0,150.03,31140.0,142.4022,142.554,142.3073,142.3358,31140.0
2022-11-23 11:00:00,150.06,150.19,149.98,150.16,38867.0,142.3643,142.4876,142.2884,142.4591,38867.0
2022-11-23 11:30:00,150.15,150.15,149.49,149.57,13322.0,142.4497,142.4497,141.8235,141.8994,13322.0
2022-11-23 12:00:00,149.63,149.77,149.63,149.75,12780.0,141.9563,142.0891,141.9563,142.0702,12780.0
2022-11-23 12:30:00,149.69,149.77,149.39,149.39,11184.0,142.0132,142.0891,141.7286,141.7286,11184.0
2022-11-23 13:00:00,149.49,149.67,149.48,149.66,19757.0,141.8235,141.9943,141.814,141.9848,19757.0
2022-11-23 13:30:00,149.74,149.81,149.7,149.78,14609.0,142.0607,142.1271,142.0227,142.0986,14609.0
2022-11-23 14:00:00,149.9,150.37,149.6,150.19,62827.0,142.2125,142.6584,141.9279,142.4876,62827.0
2022-11-23 14:30:00,150.17,150.25,149.83,150.12,30360.0,142.4686,142.5445,142.1461,142.4212,30360.0
2022-11-23 15:00:00,150.07,150.32,150.01,150.19,17444.0,142.3738,142.6109,142.3168,142.4876,17444.0
2022-11-23 15:30:00,150.15,150.21,150.04,150.21,50662.0,142.4497,142.5066,142.3453,142.5066,50662.0
2022-11-25 09:30:00,150.37,150.75,150.37,150.7,25226.0,142.6584,143.0189,142.6584,142.9714,25226.0
2022-11-25 10:00:00,150.7,150.83,150.67,150.7,22008.0,142.9714,143.0948,142.943,142.9714,22008.0
2022-11-25 10:30:00,150.75,150.8,150.67,150.75,24260.0,143.0189,143.0663,142.943,143.0189,24260.0
2022-11-25 11:00:00,150.77,150.81,150.68,150.73,35554.0,143.0379,143.0758,142.9525,142.9999,35554.0
2022-11-25 11:30:00,150.72,150.81,150.66,150.77,24358.0,142.9904,143.0758,142.9335,143.0379,24358.0
2022-11-25 12:00:00,150.76,150.76,150.68,150.73,13141.0,143.0284,143.0284,142.9525,142.9999,13141.0
2022-11-25 12:30:00,150.64,150.67,150.47,150.66,26921.0,142.9145,142.943,142.7532,142.9335,26921.0
2022-11-28 09:30:00,149.46,150.06,149.43,149.6,47614.0,141.795,142.3643,141.7666,141.9279,47614.0
2022-11-28 10:00:00,149.55,149.98,149.54,149.76,42137.0,141.8804,142.2884,141.8709,142.0797,42137.0
2022-11-28 10:30:00,149.78,149.79,149.38,149.42,40455.0,142.0986,142.1081,141.7191,141.7571,40455.0
2022-11-28 11:00:00,149.44,149.49,149.32,149.36,22260.0,141.7761,141.8235,141.6622,141.7002,22260.0
2022-11-28 11:30:00,149.36,149.54,149.35,149.47,13863.0,141.7002,141.8709,141.6907,141.8045,13863.0
2022-11-28 12:00:00,149.45,149.54,149.1,149.37,73253.0,141.7855,141.8709,141.4535,141.7097,73253.0
2022-11-28 12:30:00,149.39,149.48,149.03,149.06,22813.0,141.7286,141.814,141.3871,141.4156,22813.0
2022-11-28 13:00:00,149.06,149.16,149.0,149.07,8106.0,141.4156,141.5104,141.3586,141.425,8106.0
2022-11-28 13:30:00,149.06,149.06,148.68,148.73,27372.0,141.4156,141.4156,141.055,141.1025,27372.0
2022-11-28 14:00:00,148.72,148.76,148.55,148.57,30966.0,141.093,141.1309,140.9317,140.9507,30966.0
2022-11-28 14:30:00,148.57,148.65,148.43,148.45,39651.0,140.9507,141.0266,140.8179,140.8368,39651.0
2022-11-28 15:00:00,148.42,148.48,148.23,148.27,23177.0,140.8084,140.8653,140.6281,140.6661,23177.0
2022-11-28 15:30:00,148.25,148.53,148.24,148.46,50089.0,140.6471,140.9127,140.6376,140.8463,50089.0
2022-11-29 09:30:00,148.45,148.78,148.32,148.67,52087.0,140.8368,141.1499,140.7135,141.0456,52087.0
2022-11-29 10:00:00,148.74,149.07,148.6,149.07,47937.0,141.112,141.425,140.9791,141.425,47937.0
2022-11-29 10:30:00,149.09,149.11,148.88,148.91,14511.0,141.444,141.463,141.2448,141.2732,14511.0
2022-11-29 11:00:00,148.9,148.95,148.07,148.11,24564.0,141.2638,141.3112,140.4763,140.5143,24564.0
2022-11-29 11:30:00,148.09,148.43,148.08,148.43,53704.0,140.4953,140.8179,140.4858,140.8179,53704.0
2022-11-29 12:00:00,148.43,148.43,148.24,148.29,34100.0,140.8179,140.8179,140.6376,140.685,34100.0
2022-11-29 12:30:00,148.31,148.6,148.31,148.54,32050.0,140.704,140.9791,140.704,140.9222,32050.0
2022-11-29 13:00:00,148.55,148.64,148.41,148.45,28835.0,140.9317,141.0171,140.7989,140.8368,28835.0
2022-11-29 13:30:00,148.42,148.73,148.41,148.73,65177.0,140.8084,141.1025,140.7989,141.1025,65177.0
2022-11-29 14:00:00,148.79,149.05,148.67,148.67,33642.0,141.1594,141.4061,141.0456,141.0456,33642.0
2022-11-29 14:30:00,148.62,148.7,148.48,148.67,54875.0,140.9981,141.074,140.8653,141.0456,54875.0
2022-11-29 15:00:00,148.67,148.85,148.59,148.75,36985.0,141.0456,141.2163,140.9697,141.1214,36985.0
2022-11-29 15:30:00,148.76,148.96,148.71,148.85,48629.0,141.1309,141.3207,141.0835,141.2163,48629.0
2022-11-30 09:30:00,149.04,149.15,148.3,148.34,23189.0,141.3966,141.5009,140.6945,140.7325,23189.0
2022-11-30 10:00:00,148.36,148.36,147.83,147.84,14489.0,140.7514,140.7514,140.2486,140.2581,14489.0
2022-11-30 10:30:00,147.95,148.23,147.94,148.09,16310.0,140.3625,140.6281,140.353,140.4953,16310.0
2022-11-30 11:00:00,148.12,148.49,147.98,148.46,41179.0,140.5238,140.8748,140.3909,140.8463,41179.0
2022-11-30 11:30:00,148.51,148.59,148.37,148.44,21701.0,140.8938,140.9697,140.7609,140.8273,21701.0
2022-11-30 12:00:00,148.41,148.44,147.85,147.92,15440.0,140.7989,140.8273,140.2676,140.334,15440.0
2022-11-30 12:30:00,147.92,148.03,147.77,148.02,30268.0,140.334,140.4384,140.1917,140.4289,30268.0
2022-11-30 13:00:00,147.99,148.21,147.99,148.15,18896.0,140.4004,140.6091,140.4004,140.5522,18896.0
2022-11-30 13:30:00,148.17,149.67,148.17,149.64,44474.0,140.5712,141.9943,140.5712,141.9658,44474.0
2022-11-30 14:00:00,149.75,150.57,149.69,150.42,30917.0,142.0702,142.8481,142.0132,142.7058,30917.0
2022-11-30 14:30:00,150.38,150.62,150.16,150.57,32518.0,142.6679,142.8955,142.4591,142.8481,32518.0
2022-11-30 15:00:00,150.61,151.28,150.61,151.28,52672.0,142.8861,143.5217,142.8861,143.5217,52672.0
2022-11-30 15:30:00,151.25,151.89,151.23,151.81,189822.0,143.4932,144.1004,143.4743,144.0245,189822.0
2022-12-01 09:30:00,152.38,152.52,152.13,152.33,124851.0,144.5653,144.6981,144.3281,144.5179,124851.0
2022-12-01 10:00:00,152.36,152.61,151.13,151.17,62099.0,144.5463,144.7835,143.3794,143.4173,62099.0
2022-12-01 10:30:00,151.1,151.64,150.94,151.64,19727.0,143.3509,143.8632,143.1991,143.8632,19727.0
2022-12-01 11:00:00,151.6,151.64,151.16,151.35,17095.0,143.8253,143.8632,143.4079,143.5881,17095.0
2022-12-01 11:30:00,151.43,151.65,151.36,151.52,13784.0,143.664,143.8727,143.5976,143.7494,13784.0
2022-12-01 12:00:00,151.41,151.51,151.08,151.5,22936.0,143.645,143.7399,143.332,143.7304,22936.0
2022-12-01 12:30:00,151.53,151.65,151.41,151.54,56231.0,143.7589,143.8727,143.645,143.7684,56231.0
2022-12-01 13:00:00,151.62,151.78,151.28,151.29,87636.0,143.8443,143.9961,143.5217,143.5312,87636.0
2022-12-01 13:30:00,151.33,151.52,151.17,151.45,44220.0,143.5691,143.7494,143.4173,143.683,44220.0
2022-12-01 14:00:00,151.41,151.58,151.18,151.55,23629.0,143.645,143.8063,143.4268,143.7779,23629.0
2022-12-01 14:30:00,151.54,151.79,151.46,151.68,28561.0,143.7684,144.0055,143.6925,143.9012,28561.0
2022-12-01 15:00:00,151.69,151.78,151.45,151.54,47465.0,143.9107,143.9961,143.683,143.7684,47465.0
2022-12-01 15:30:00,151.53,151.87,151.52,151.55,53264.0,143.7589,144.0814,143.7494,143.7779,53264.0
2022-12-02 09:30:00,149.98,150.6,149.98,150.34,37925.0,142.2884,142.8766,142.2884,142.6299,37925.0
2022-12-02 10:00:00,150.4,150.74,150.3,150.41,74258.0,142.6868,143.0094,142.592,142.6963,74258.0
2022-12-02 10:30:00,150.39,151.02,150.39,150.75,38741.0,142.6773,143.275,142.6773,143.0189,38741.0
2022-12-02 11:00:00,150.72,150.89,150.64,150.84,124588.0,142.9904,143.1517,142.9145,143.1043,124588.0
2022-12-02 11:30:00,150.94,151.4,150.88,151.21,26315.0,143.1991,143.6355,143.1422,143.4553,26315.0
2022-12-02 12:00:00,151.2,151.43,151.19,151.25,17553.0,143.4458,143.664,143.4363,143.4932,17553.0
2022-12-02 12:30:00,151.25,151.27,150.92,150.94,17170.0,143.4932,143.5122,143.1802,143.1991,17170.0
2022-12-02 13:00:00,150.96,151.01,150.86,151.0,31981.0,143.2181,143.2655,143.1232,143.2561,31981.0
2022-12-02 13:30:00,151.0,151.14,150.96,151.08,49747.0,143.2561,143.3889,143.2181,143.332,49747.0
2022-12-02 14:00:00,151.08,151.14,150.84,151.13,19864.0,143.332,143.3889,143.1043,143.3794,19864.0
2022-12-02 14:30:00,151.06,151.58,151.06,151.54,26016.0,143.313,143.8063,143.313,143.7684,26016.0
2022-12-02 15:00:00,151.56,151.85,151.53,151.56,27812.0,143.7873,144.0625,143.7589,143.7873,27812.0
2022-12-02 15:30:00,151.59,151.66,151.27,151.6,63660.0,143.8158,143.8822,143.5122,143.8253,63660.0
2022-12-05 09:30:00,150.57,150.77,150.16,150.16,70514.0,142.8481,143.0379,142.4591,142.4591,70514.0
2022-12-05 10:00:00,150.1,150.33,149.68,150.21,57084.0,142.4022,142.6204,142.0038,142.5066,57084.0
2022-12-05 10:30:00,150.2,150.41,150.11,150.29,25218.0,142.4971,142.6963,142.4117,142.5825,25218.0
2022-12-05 11:00:00,150.33,150.46,150.03,150.11,13545.0,142.6204,142.7438,142.3358,142.4117,13545.0
2022-12-05 11:30:00,150.1,150.1,149.51,149.53,14097.0,142.4022,142.4022,141.8425,141.8614,14097.0
2022-12-05 12:00:00,149.5,149.84,149.43,149.71,58357.0,141.833,142.1555,141.7666,142.0322,58357.0
2022-12-05 12:30:00,149.68,149.72,149.4,149.41,20923.0,142.0038,142.0417,141.7381,141.7476,20923.0
2022-12-05 13:00:00,149.42,149.56,149.26,149.33,21036.0,141.7571,141.8899,141.6053,141.6717,21036.0
2022-12-05 13:30:00,149.34,149.49,149.03,149.03,33145.0,141.6812,141.8235,141.3871,141.3871,33145.0
2022-12-05 14:00:00,149.03,149.14,148.82,148.88,32937.0,141.3871,141.4914,141.1879,141.2448,32937.0
2022-12-05 14:30:00,148.84,148.95,148.66,148.92,29935.0,141.2068,141.3112,141.0361,141.2827,29935.0
2022-12-05 15:00:00,148.96,149.16,148.86,148.86,23756.0,141.3207,141.5104,141.2258,141.2258,23756.0
2022-12-05 15:30:00,148.89,149.22,148.87,149.1,44749.0,141.2543,141.5673,141.2353,141.4535,44749.0
2022-12-06 09:30:00,148.99,149.36,148.63,148.79,94899.0,141.3491,141.7002,141.0076,141.1594,94899.0
2022-12-06 10:00:00,148.75,148.81,148.27,148.28,82157.0,141.1214,141.1784,140.6661,140.6756,82157.0
2022-12-06 10:30:00,148.26,148.36,147.96,148.13,48364.0,140.6566,140.7514,140.372,140.5332,48364.0
2022-12-06 11:00:00,148.09,148.21,147.76,147.96,24341.0,140.4953,140.6091,140.1822,140.372,24341.0
2022-12-06 11:30:00,147.93,148.1,147.82,147.94,62408.0,140.3435,140.5048,140.2391,140.353,62408.0
2022-12-06 12:00:00,147.89,148.06,147.55,147.69,43568.0,140.3056,140.4668,139.983,140.1158,43568.0
2022-12-06 12:30:00,147.67,147.7,147.45,147.49,43722.0,140.0968,140.1253,139.8881,139.9261,43722.0
2022-12-06 13:00:00,147.46,147.53,147.01,147.05,58112.0,139.8976,139.964,139.4707,139.5086,58112.0
2022-12-06 13:30:00,147.12,147.33,147.06,147.19,65165.0,139.575,139.7743,139.5181,139.6415,65165.0
2022-12-06 14:00:00,147.19,147.2,146.92,146.93,223449.0,139.6415,139.6509,139.3853,139.3948,223449.0
2022-12-06 14:30:00,146.93,147.11,146.79,147.01,62880.0,139.3948,139.5656,139.262,139.4707,62880.0
2022-12-06 15:00:00,147.01,147.24,146.9,146.96,724210.0,139.4707,139.6889,139.3663,139.4232,724210.0
2022-12-06 15:30:00,146.96,147.66,146.96,147.58,714906.0,139.4232,140.0873,139.4232,140.0115,714906.0
2022-12-07 09:30:00,147.34,148.0,147.3,147.54,29822.0,139.7838,140.4099,139.7458,139.9735,29822.0
2022-12-07 10:00:00,147.52,148.3,147.31,148.3,113447.0,139.9545,140.6945,139.7553,140.6945,113447.0
2022-12-07 10:30:00,148.32,148.37,147.9,148.22,25170.0,140.7135,140.7609,140.315,140.6186,25170.0
2022-12-07 11:00:00,148.28,148.35,147.39,147.39,13663.0,140.6756,140.742,139.8312,139.8312,13663.0
2022-12-07 11:30:00,147.44,147.72,147.33,147.69,19134.0,139.8786,140.1443,139.7743,140.1158,19134.0
2022-12-07 12:00:00,147.76,147.77,147.51,147.55,21248.0,140.1822,140.1917,139.945,139.983,21248.0
2022-12-07 12:30:00,147.58,147.86,147.5,147.76,15221.0,140.0115,140.2771,139.9356,140.1822,15221.0
2022-12-07 13:00:00,147.75,147.96,147.64,147.86,16747.0,140.1727,140.372,140.0684,140.2771,16747.0
2022-12-07 13:30:00,147.83,147.85,147.44,147.49,30930.0,140.2486,140.2676,139.8786,139.9261,30930.0
2022-12-07 14:00:00,147.5,147.55,147.27,147.48,50303.0,139.9356,139.983,139.7173,139.9166,50303.0
2022-12-07 14:30:00,147.47,147.71,147.42,147.46,253935.0,139.9071,140.1348,139.8597,139.8976,253935.0
2022-12-07 15:00:00,147.48,147.67,147.22,147.45,47678.0,139.9166,140.0968,139.6699,139.8881,47678.0
2022-12-07 15:30:00,147.44,147.64,147.37,147.57,76790.0,139.8786,140.0684,139.8122,140.002,76790.0
2022-12-08 09:30:00,148.22,148.64,147.93,148.61,56026.0,140.6186,141.0171,140.3435,140.9886,56026.0
2022-12-08 10:00:00,148.69,148.76,148.53,148.71,37622.0,141.0645,141.1309,140.9127,141.0835,37622.0
2022-12-08 10:30:00,148.74,148.77,148.5,148.58,23810.0,141.112,141.1404,140.8843,140.9602,23810.0
2022-12-08 11:00:00,148.6,148.61,148.13,148.29,50261.0,140.9791,140.9886,140.5332,140.685,50261.0
2022-12-08 11:30:00,148.36,148.46,148.21,148.4,16482.0,140.7514,140.8463,140.6091,140.7894,16482.0
2022-12-08 12:00:00,148.29,148.44,148.18,148.28,11360.0,140.685,140.8273,140.5807,140.6756,11360.0
2022-12-08 12:30:00,148.25,148.27,148.05,148.22,6391.0,140.6471,140.6661,140.4573,140.6186,6391.0
2022-12-08 13:00:00,148.23,148.41,148.17,148.41,22851.0,140.6281,140.7989,140.5712,140.7989,22851.0
2022-12-08 13:30:00,148.46,148.63,148.39,148.44,16525.0,140.8463,141.0076,140.7799,140.8273,16525.0
2022-12-08 14:00:00,148.39,148.39,147.86,147.94,41077.0,140.7799,140.7799,140.2771,140.353,41077.0
2022-12-08 14:30:00,147.96,148.17,147.84,148.01,56256.0,140.372,140.5712,140.2581,140.4194,56256.0
2022-12-08 15:00:00,148.03,148.24,147.86,148.15,44689.0,140.4384,140.6376,140.2771,140.5522,44689.0
2022-12-08 15:30:00,148.18,148.32,147.85,148.27,129535.0,140.5807,140.7135,140.2676,140.6661,129535.0
2022-12-09 09:30:00,147.91,148.51,147.8,148.14,30357.0,140.3245,140.8938,140.2202,140.5427,30357.0
2022-12-09 10:00:00,148.3,148.45,147.95,148.14,37976.0,140.6945,140.8368,140.3625,140.5427,37976.0
2022-12-09 10:30:00,148.16,148.32,147.99,148.31,46920.0,140.5617,140.7135,140.4004,140.704,46920.0
2022-12-09 11:00:00,148.32,148.43,148.04,148.32,36993.0,140.7135,140.8179,140.4479,140.7135,36993.0
2022-12-09 11:30:00,148.33,148.51,148.14,148.47,25815.0,140.723,140.8938,140.5427,140.8558,25815.0
2022-12-09 12:00:00,148.44,148.44,148.11,148.12,11574.0,140.8273,140.8273,140.5143,140.5238,11574.0
2022-12-09 12:30:00,148.13,148.3,148.04,148.14,27187.0,140.5332,140.6945,140.4479,140.5427,27187.0
2022-12-09 13:00:00,148.08,148.1,147.85,147.94,16724.0,140.4858,140.5048,140.2676,140.353,16724.0
2022-12-09 13:30:00,148.01,148.05,147.87,147.93,33063.0,140.4194,140.4573,140.2866,140.3435,33063.0
2022-12-09 14:00:00,147.94,147.94,147.63,147.9,18105.0,140.353,140.353,140.0589,140.315,18105.0
2022-12-09 14:30:00,147.87,147.97,147.83,147.9,71644.0,140.2866,140.3815,140.2486,140.315,71644.0
2022-12-09 15:00:00,147.92,148.03,147.79,147.82,34788.0,140.334,140.4384,140.2107,140.2391,34788.0
2022-12-09 15:30:00,147.77,147.81,147.09,147.16,78519.0,140.1917,140.2297,139.5466,139.613,78519.0
2022-12-12 09:30:00,147.5,147.56,147.22,147.48,120178.0,139.9356,139.9925,139.6699,139.9166,120178.0
2022-12-12 10:00:00,147.57,147.65,147.33,147.57,39953.0,140.002,140.0779,139.7743,140.002,39953.0
2022-12-12 10:30:00,147.56,147.87,147.56,147.78,25833.0,139.9925,140.2866,139.9925,140.2012,25833.0
2022-12-12 11:00:00,147.77,148.1,147.75,148.09,18462.0,140.1917,140.5048,140.1727,140.4953,18462.0
2022-12-12 11:30:00,148.03,148.13,147.95,148.11,31182.0,140.4384,140.5332,140.3625,140.5143,31182.0
2022-12-12 12:00:00,148.15,148.25,148.04,148.11,226985.0,140.5522,140.6471,140.4479,140.5143,226985.0
2022-12-12 12:30:00,148.1,148.33,148.07,148.28,20858.0,140.5048,140.723,140.4763,140.6756,20858.0
2022-12-12 13:00:00,148.27,148.38,148.08,148.16,39616.0,140.6661,140.7704,140.4858,140.5617,39616.0
2022-12-12 13:30:00,148.19,148.41,148.18,148.31,20844.0,140.5902,140.7989,140.5807,140.704,20844.0
2022-12-12 14:00:00,148.34,148.34,148.18,148.3,17321.0,140.7325,140.7325,140.5807,140.6945,17321.0
2022-12-12 14:30:00,148.26,148.6,148.22,148.55,57667.0,140.6566,140.9791,140.6186,140.9317,57667.0
2022-12-12 15:00:00,148.58,149.12,148.57,149.11,41444.0,140.9602,141.4725,140.9507,141.463,41444.0
2022-12-12 15:30:00,149.14,149.37,149.09,149.37,50217.0,141.4914,141.7097,141.444,141.7097,50217.0
2022-12-13 09:30:00,151.29,151.58,150.59,151.24,73169.0,144.3419,144.6185,143.674,144.2942,73169.0
2022-12-13 10:00:00,151.25,151.25,149.68,149.89,30831.0,144.3037,144.3037,142.8058,143.0062,30831.0
2022-12-13 10:30:00,149.83,150.12,149.43,149.53,44417.0,142.9489,143.2256,142.5673,142.6627,44417.0
2022-12-13 11:00:00,149.62,149.82,149.35,149.6,51167.0,142.7486,142.9394,142.491,142.7295,51167.0
2022-12-13 11:30:00,149.61,149.96,148.89,149.11,34793.0,142.739,143.0729,142.0521,142.262,34793.0
2022-12-13 12:00:00,149.18,149.37,148.5,148.62,63653.0,142.3288,142.51,141.68,141.7945,63653.0
2022-12-13 12:30:00,148.62,148.78,148.17,148.4,50176.0,141.7945,141.9471,141.3651,141.5846,50176.0
2022-12-13 13:00:00,148.43,149.17,148.39,149.09,52470.0,141.6132,142.3192,141.575,142.2429,52470.0
2022-12-13 13:30:00,149.13,149.24,148.8,149.06,23156.0,142.2811,142.386,141.9662,142.2143,23156.0
2022-12-13 14:00:00,149.06,149.21,148.8,149.0,19489.0,142.2143,142.3574,141.9662,142.157,19489.0
2022-12-13 14:30:00,149.01,149.44,148.85,148.97,70427.0,142.1666,142.5768,142.0139,142.1284,70427.0
2022-12-13 15:00:00,148.96,149.06,148.5,149.03,133170.0,142.1189,142.2143,141.68,142.1856,133170.0
2022-12-13 15:30:00,149.02,149.42,148.9,149.05,246689.0,142.1761,142.5577,142.0616,142.2047,246689.0
2022-12-14 09:30:00,149.11,149.72,149.11,149.66,47681.0,142.262,142.844,142.262,142.7867,47681.0
2022-12-14 10:00:00,149.7,149.76,149.53,149.65,18761.0,142.8249,142.8821,142.6627,142.7772,18761.0
2022-12-14 10:30:00,149.62,149.79,149.55,149.75,42128.0,142.7486,142.9107,142.6818,142.8726,42128.0
2022-12-14 11:00:00,149.83,150.03,149.79,150.02,49480.0,142.9489,143.1397,142.9107,143.1302,49480.0
2022-12-14 11:30:00,150.0,150.0,149.65,149.66,14615.0,143.1111,143.1111,142.7772,142.7867,14615.0
2022-12-14 12:00:00,149.66,149.77,149.62,149.73,9349.0,142.7867,142.8917,142.7486,142.8535,9349.0
2022-12-14 12:30:00,149.71,149.8,149.64,149.66,11058.0,142.8344,142.9203,142.7676,142.7867,11058.0
2022-12-14 13:00:00,149.63,149.9,149.62,149.84,9757.0,142.7581,143.0157,142.7486,142.9584,9757.0
2022-12-14 13:30:00,149.84,150.2,149.84,150.01,69951.0,142.9584,143.3019,142.9584,143.1206,69951.0
2022-12-14 14:00:00,149.91,149.91,148.27,148.58,111896.0,143.0252,143.0252,141.4606,141.7563,111896.0
2022-12-14 14:30:00,148.57,148.69,147.4,148.08,119030.0,141.7468,141.8613,140.6305,141.2793,119030.0
2022-12-14 15:00:00,148.16,149.52,148.05,148.14,120852.0,141.3556,142.6531,141.2507,141.3365,120852.0
2022-12-14 15:30:00,148.03,148.7,147.72,148.24,104670.0,141.2316,141.8708,140.9358,141.4319,104670.0
2022-12-15 09:30:00,146.6,147.0,145.82,145.87,124877.0,139.8672,140.2489,139.1231,139.1708,124877.0
2022-12-15 10:00:00,145.84,145.86,145.5,145.7,31355.0,139.1422,139.1612,138.8178,139.0086,31355.0
2022-12-15 10:30:00,145.61,146.06,145.51,145.68,95516.0,138.9227,139.352,138.8273,138.9895,95516.0
2022-12-15 11:00:00,145.72,145.85,145.23,145.28,36960.0,139.0277,139.1517,138.5602,138.6079,36960.0
2022-12-15 11:30:00,145.27,145.37,144.95,145.19,30669.0,138.5983,138.6937,138.293,138.522,30669.0
2022-12-15 12:00:00,145.17,145.42,145.15,145.34,35647.0,138.5029,138.7414,138.4838,138.6651,35647.0
2022-12-15 12:30:00,145.33,145.55,145.01,145.07,37378.0,138.6556,138.8655,138.3503,138.4075,37378.0
2022-12-15 13:00:00,145.04,145.05,144.75,144.92,32454.0,138.3789,138.3884,138.1022,138.2644,32454.0
2022-12-15 13:30:00,144.89,145.08,144.85,145.08,31620.0,138.2358,138.4171,138.1976,138.4171,31620.0
2022-12-15 14:00:00,145.09,145.16,144.88,144.99,38595.0,138.4266,138.4934,138.2262,138.3312,38595.0
2022-12-15 14:30:00,145.0,145.62,145.0,145.62,36049.0,138.3407,138.9323,138.3407,138.9323,36049.0
2022-12-15 15:00:00,145.62,145.86,145.4,145.77,59582.0,138.9323,139.1612,138.7224,139.0754,59582.0
2022-12-15 15:30:00,145.7,145.86,145.24,145.49,58444.0,139.0086,139.1612,138.5697,138.8082,58444.0
2022-12-16 09:30:00,144.13,144.45,143.89,144.43,39253.0,137.5107,137.816,137.2817,137.7969,39253.0
2022-12-16 10:00:00,144.27,144.27,143.38,143.48,25795.0,137.6443,137.6443,136.7951,136.8905,25795.0
2022-12-16 10:30:00,143.49,143.59,143.2,143.49,53450.0,136.9001,136.9955,136.6234,136.9001,53450.0
2022-12-16 11:00:00,143.55,143.79,143.32,143.51,52114.0,136.9573,137.1863,136.7379,136.9192,52114.0
2022-12-16 11:30:00,143.56,143.71,143.13,143.14,31239.0,136.9669,137.11,136.5566,136.5662,31239.0
2022-12-16 12:00:00,143.23,143.33,143.13,143.28,17112.0,136.652,136.7474,136.5566,136.6997,17112.0
2022-12-16 12:30:00,143.29,143.49,142.93,142.98,22131.0,136.7093,136.9001,136.3658,136.4135,22131.0
2022-12-16 13:00:00,143.02,143.19,142.95,142.99,51131.0,136.4517,136.6139,136.3849,136.423,51131.0
2022-12-16 13:30:00,143.0,143.24,142.99,143.19,21146.0,136.4326,136.6616,136.423,136.6139,21146.0
2022-12-16 14:00:00,143.18,143.58,143.18,143.3,35629.0,136.6043,136.9859,136.6043,136.7188,35629.0
2022-12-16 14:30:00,143.27,143.85,143.15,143.8,73850.0,136.6902,137.2435,136.5757,137.1958,73850.0
2022-12-16 15:00:00,143.74,144.17,143.59,144.16,31398.0,137.1386,137.5488,136.9955,137.5393,31398.0
2022-12-16 15:30:00,144.17,144.44,144.0,144.0,85427.0,137.5488,137.8064,137.3867,137.3867,85427.0
2022-12-19 09:30:00,143.97,144.16,143.59,143.75,112174.0,137.358,137.5393,136.9955,137.1481,112174.0
2022-12-19 10:00:00,143.71,144.27,143.51,144.27,41674.0,137.11,137.6443,136.9192,137.6443,41674.0
2022-12-19 10:30:00,144.22,144.23,143.57,143.57,55445.0,137.5966,137.6061,136.9764,136.9764,55445.0
2022-12-19 11:00:00,143.58,143.61,143.33,143.45,18430.0,136.9859,137.0146,136.7474,136.8619,18430.0
2022-12-19 11:30:00,143.46,143.46,143.05,143.22,107326.0,136.8715,136.8715,136.4803,136.6425,107326.0
2022-12-19 12:00:00,143.22,143.5,143.21,143.22,23597.0,136.6425,136.9096,136.6329,136.6425,23597.0
2022-12-19 12:30:00,143.21,143.43,143.09,143.35,25615.0,136.6329,136.8428,136.5184,136.7665,25615.0
2022-12-19 13:00:00,143.36,143.42,143.12,143.17,138834.0,136.776,136.8333,136.5471,136.5948,138834.0
2022-12-19 13:30:00,143.15,143.19,142.66,142.67,48347.0,136.5757,136.6139,136.1082,136.1177,48347.0
2022-12-19 14:00:00,142.68,142.7,142.25,142.26,68316.0,136.1273,136.1464,135.717,135.7266,68316.0
2022-12-19 14:30:00,142.24,142.49,142.07,142.25,122783.0,135.7075,135.946,135.5453,135.717,122783.0
2022-12-19 15:00:00,142.23,142.44,142.1,142.35,89538.0,135.6979,135.8983,135.5739,135.8124,89538.0
2022-12-19 15:30:00,142.36,142.91,142.28,142.84,151141.0,135.822,136.3467,135.7456,136.2799,151141.0
2022-12-20 09:30:00,142.62,143.01,142.26,143.01,128556.0,136.07,136.4421,135.7266,136.4421,128556.0
2022-12-20 10:00:00,143.03,143.5,142.97,143.44,103671.0,136.4612,136.9096,136.404,136.8524,103671.0
2022-12-20 10:30:00,143.46,143.67,143.42,143.43,62219.0,136.8715,137.0718,136.8333,136.8428,62219.0
2022-12-20 11:00:00,143.43,143.48,142.61,142.67,64209.0,136.8428,136.8905,136.0605,136.1177,64209.0
2022-12-20 11:30:00,142.7,143.21,142.7,143.2,53412.0,136.1464,136.6329,136.1464,136.6234,53412.0
2022-12-20 12:00:00,143.2,143.41,143.14,143.2,28588.0,136.6234,136.8238,136.5662,136.6234,28588.0
2022-12-20 12:30:00,143.16,143.38,142.98,143.36,41379.0,136.5852,136.7951,136.4135,136.776,41379.0
2022-12-20 13:00:00,143.41,143.53,143.21,143.5,42598.0,136.8238,136.9382,136.6329,136.9096,42598.0
2022-12-20 13:30:00,143.51,143.75,143.44,143.44,40666.0,136.9192,137.1481,136.8524,136.8524,40666.0
2022-12-20 14:00:00,143.43,143.69,143.42,143.49,60501.0,136.8428,137.0909,136.8333,136.9001,60501.0
2022-12-20 14:30:00,143.42,143.48,143.14,143.25,41581.0,136.8333,136.8905,136.5662,136.6711,41581.0
2022-12-20 15:00:00,143.22,143.39,143.03,143.39,60640.0,136.6425,136.8047,136.4612,136.8047,60640.0
2022-12-20 15:30:00,143.35,143.54,143.11,143.15,102126.0,136.7665,136.9478,136.5375,136.5757,102126.0
2022-12-21 09:30:00,144.3,144.7,144.28,144.42,90258.0,137.6729,138.0545,137.6538,137.7874,90258.0
2022-12-21 10:00:00,144.5,145.08,144.42,145.08,200311.0,137.8637,138.4171,137.7874,138.4171,200311.0
2022-12-21 10:30:00,145.1,145.54,145.04,145.47,367896.0,138.4361,138.8559,138.3789,138.7891,367896.0
2022-12-21 11:00:00,145.52,145.74,145.33,145.49,84257.0,138.8368,139.0467,138.6556,138.8082,84257.0
2022-12-21 11:30:00,145.48,145.6,145.21,145.34,90004.0,138.7987,138.9132,138.5411,138.6651,90004.0
2022-12-21 12:00:00,145.3,145.39,145.17,145.23,71571.0,138.627,138.7128,138.5029,138.5602,71571.0
2022-12-21 12:30:00,145.25,145.41,145.19,145.4,84632.0,138.5792,138.7319,138.522,138.7224,84632.0
2022-12-21 13:00:00,145.41,145.55,145.13,145.19,95614.0,138.7319,138.8655,138.4648,138.522,95614.0
2022-12-21 13:30:00,145.2,145.48,145.2,145.42,111207.0,138.5315,138.7987,138.5315,138.7414,111207.0
2022-12-21 14:00:00,145.43,145.74,145.4,145.4,86326.0,138.751,139.0467,138.7224,138.7224,86326.0
2022-12-21 14:30:00,145.39,145.52,145.14,145.28,102273.0,138.7128,138.8368,138.4743,138.6079,102273.0
2022-12-21 15:00:00,145.29,145.39,145.1,145.11,197989.0,138.6174,138.7128,138.4361,138.4457,197989.0
2022-12-21 15:30:00,145.12,145.39,145.02,145.36,884552.0,138.4552,138.7128,138.3598,138.6842,884552.0
2022-12-22 09:30:00,144.24,144.26,143.56,143.69,70677.0,137.6156,137.6347,136.9669,137.0909,70677.0
2022-12-22 10:00:00,143.74,143.74,143.04,143.2,89875.0,137.1386,137.1386,136.4707,136.6234,89875.0
2022-12-22 10:30:00,143.11,143.23,142.96,143.03,46934.0,136.5375,136.652,136.3944,136.4612,46934.0
2022-12-22 11:00:00,143.0,143.14,142.84,142.96,40272.0,136.4326,136.5662,136.2799,136.3944,40272.0
2022-12-22 11:30:00,143.01,143.08,142.7,142.87,52330.0,136.4421,136.5089,136.1464,136.3086,52330.0
2022-12-22 12:00:00,142.82,142.87,142.08,142.08,69666.0,136.2608,136.3086,135.5548,135.5548,69666.0
2022-12-22 12:30:00,142.13,142.18,141.91,142.02,28052.0,135.6025,135.6502,135.3926,135.4976,28052.0
2022-12-22 13:00:00,141.95,141.95,141.59,141.71,64957.0,135.4308,135.4308,135.0873,135.2018,64957.0
2022-12-22 13:30:00,141.69,141.83,141.44,141.74,36386.0,135.1827,135.3163,134.9442,135.2304,36386.0
2022-12-22 14:00:00,141.85,142.41,141.73,142.41,50331.0,135.3354,135.8697,135.2209,135.8697,50331.0
2022-12-22 14:30:00,142.32,142.84,142.24,142.83,47558.0,135.7838,136.2799,135.7075,136.2704,47558.0
2022-12-22 15:00:00,142.94,143.61,142.78,143.59,87921.0,136.3753,137.0146,136.2227,136.9955,87921.0
2022-12-22 15:30:00,143.59,143.82,143.16,143.82,91041.0,136.9955,137.2149,136.5852,137.2149,91041.0
2022-12-23 09:30:00,143.43,143.97,142.86,143.03,96241.0,136.8428,137.358,136.299,136.4612,96241.0
2022-12-23 10:00:00,143.1,144.09,142.99,144.01,121445.0,136.528,137.4725,136.423,137.3962,121445.0
2022-12-23 10:30:00,144.14,144.43,143.84,143.96,58060.0,137.5202,137.7969,137.234,137.3485,58060.0
2022-12-23 11:00:00,143.88,144.06,143.66,143.84,41678.0,137.2722,137.4439,137.0623,137.234,41678.0
2022-12-23 11:30:00,143.92,144.32,143.91,144.17,40710.0,137.3103,137.692,137.3008,137.5488,40710.0
2022-12-23 12:00:00,144.21,144.54,144.17,144.37,28044.0,137.587,137.9019,137.5488,137.7397,28044.0
2022-12-23 12:30:00,144.41,144.57,144.23,144.31,18351.0,137.7778,137.9305,137.6061,137.6824,18351.0
2022-12-23 13:00:00,144.34,144.5,144.26,144.39,49375.0,137.711,137.8637,137.6347,137.7587,49375.0
2022-12-23 13:30:00,144.39,144.48,144.07,144.17,35453.0,137.7587,137.8446,137.4534,137.5488,35453.0
2022-12-23 14:00:00,144.14,144.37,144.03,144.28,44055.0,137.5202,137.7397,137.4153,137.6538,44055.0
2022-12-23 14:30:00,144.26,144.57,144.26,144.57,31217.0,137.6347,137.9305,137.6347,137.9305,31217.0
2022-12-23 15:00:00,144.58,144.75,144.37,144.44,41053.0,137.94,138.1022,137.7397,137.8064,41053.0
2022-12-23 15:30:00,144.43,144.72,144.24,144.68,89232.0,137.7969,138.0736,137.6156,138.0354,89232.0
2022-12-27 09:30:00,144.73,144.81,143.89,144.05,67271.0,138.0831,138.1595,137.2817,137.4344,67271.0
2022-12-27 10:00:00,144.03,145.05,143.78,144.86,44140.0,137.4153,138.3884,137.1768,138.2072,44140.0
2022-12-27 10:30:00,144.88,145.17,144.7,144.75,38355.0,138.2262,138.5029,138.0545,138.1022,38355.0
2022-12-27 11:00:00,144.74,144.96,144.73,144.94,30294.0,138.0927,138.3026,138.0831,138.2835,30294.0
2022-12-27 11:30:00,145.02,145.14,144.92,144.99,20264.0,138.3598,138.4743,138.2644,138.3312,20264.0
2022-12-27 12:00:00,145.03,145.26,144.94,144.98,12318.0,138.3694,138.5888,138.2835,138.3216,12318.0
2022-12-27 12:30:00,144.96,145.04,144.73,144.91,12532.0,138.3026,138.3789,138.0831,138.2549,12532.0
2022-12-27 13:00:00,145.0,145.1,144.85,144.85,17117.0,138.3407,138.4361,138.1976,138.1976,17117.0
2022-12-27 13:30:00,144.8,144.86,144.46,144.53,29869.0,138.1499,138.2072,137.8255,137.8923,29869.0
2022-12-27 14:00:00,144.5,144.69,144.34,144.37,23679.0,137.8637,138.045,137.711,137.7397,23679.0
2022-12-27 14:30:00,144.37,144.65,144.29,144.59,55084.0,137.7397,138.0068,137.6633,137.9496,55084.0
2022-12-27 15:00:00,144.61,144.91,144.58,144.88,38564.0,137.9686,138.2549,137.94,138.2262,38564.0
2022-12-27 15:30:00,144.93,145.02,144.62,144.69,77299.0,138.2739,138.3598,137.9782,138.045,77299.0
2022-12-28 09:30:00,144.66,145.3,144.51,144.94,46005.0,138.0163,138.627,137.8732,138.2835,46005.0
2022-12-28 10:00:00,145.03,145.07,144.34,144.41,39056.0,138.3694,138.4075,137.711,137.7778,39056.0
2022-12-28 10:30:00,144.35,144.54,144.05,144.09,46177.0,137.7206,137.9019,137.4344,137.4725,46177.0
2022-12-28 11:00:00,144.04,144.14,143.78,143.94,36432.0,137.4248,137.5202,137.1768,137.3294,36432.0
2022-12-28 11:30:00,143.98,144.02,143.67,143.69,49655.0,137.3676,137.4057,137.0718,137.0909,49655.0
2022-12-28 12:00:00,143.66,143.69,143.25,143.41,22879.0,137.0623,137.0909,136.6711,136.8238,22879.0
2022-12-28 12:30:00,143.41,143.98,143.41,143.96,19973.0,136.8238,137.3676,136.8238,137.3485,19973.0
2022-12-28 13:00:00,143.94,144.26,143.94,144.02,33797.0,137.3294,137.6347,137.3294,137.4057,33797.0
2022-12-28 13:30:00,143.99,143.99,143.71,143.73,39476.0,137.3771,137.3771,137.11,137.1291,39476.0
2022-12-28 14:00:00,143.75,143.87,143.62,143.72,29713.0,137.1481,137.2626,137.0241,137.1195,29713.0
2022-12-28 14:30:00,143.67,144.04,143.62,143.72,189587.0,137.0718,137.4248,137.0241,137.1195,189587.0
2022-12-28 15:00:00,143.77,143.78,143.17,143.25,51954.0,137.1672,137.1768,136.5948,136.6711,51954.0
2022-12-28 15:30:00,143.23,143.38,143.01,143.09,161805.0,136.652,136.7951,136.4421,136.5184,161805.0
2022-12-29 09:30:00,143.92,144.82,143.82,144.74,64934.0,137.3103,138.169,137.2149,138.0927,64934.0
2022-12-29 10:00:00,144.83,145.32,144.79,145.08,21097.0,138.1785,138.646,138.1404,138.4171,21097.0
2022-12-29 10:30:00,145.16,145.39,145.13,145.36,28975.0,138.4934,138.7128,138.4648,138.6842,28975.0
2022-12-29 11:00:00,145.36,145.38,145.02,145.26,44143.0,138.6842,138.7033,138.3598,138.5888,44143.0
2022-12-29 11:30:00,145.29,145.8,145.29,145.71,55734.0,138.6174,139.104,138.6174,139.0181,55734.0
2022-12-29 12:00:00,145.71,145.83,145.6,145.73,21146.0,139.0181,139.1326,138.9132,139.0372,21146.0
2022-12-29 12:30:00,145.71,145.76,145.56,145.71,21735.0,139.0181,139.0658,138.875,139.0181,21735.0
2022-12-29 13:00:00,145.69,145.75,145.49,145.62,51867.0,138.999,139.0563,138.8082,138.9323,51867.0
2022-12-29 13:30:00,145.61,145.69,145.52,145.65,164919.0,138.9227,138.999,138.8368,138.9609,164919.0
2022-12-29 14:00:00,145.67,145.79,145.55,145.56,31600.0,138.98,139.0944,138.8655,138.875,31600.0
2022-12-29 14:30:00,145.58,145.71,145.52,145.56,63773.0,138.8941,139.0181,138.8368,138.875,63773.0
2022-12-29 15:00:00,145.54,145.65,145.4,145.48,46794.0,138.8559,138.9609,138.7224,138.7987,46794.0
2022-12-29 15:30:00,145.48,145.75,145.48,145.56,76771.0,138.7987,139.0563,138.7987,138.875,76771.0
2022-12-30 09:30:00,144.61,144.91,144.01,144.44,69939.0,137.9686,138.2549,137.3962,137.8064,69939.0
2022-12-30 10:00:00,144.53,144.84,144.28,144.67,44505.0,137.8923,138.1881,137.6538,138.0259,44505.0
2022-12-30 10:30:00,144.68,144.92,144.48,144.5,44881.0,138.0354,138.2644,137.8446,137.8637,44881.0
2022-12-30 11:00:00,144.47,144.58,144.23,144.24,106148.0,137.8351,137.94,137.6061,137.6156,106148.0
2022-12-30 11:30:00,144.21,144.59,144.21,144.59,52298.0,137.587,137.9496,137.587,137.9496,52298.0
2022-12-30 12:00:00,144.58,144.64,144.44,144.59,38979.0,137.94,137.9973,137.8064,137.9496,38979.0
2022-12-30 12:30:00,144.6,144.68,144.48,144.6,22911.0,137.9591,138.0354,137.8446,137.9591,22911.0
2022-12-30 13:00:00,144.64,144.64,143.75,144.02,24943.0,137.9973,137.9973,137.1481,137.4057,24943.0
2022-12-30 13:30:00,144.01,144.22,143.98,144.02,15163.0,137.3962,137.5966,137.3676,137.4057,15163.0
2022-12-30 14:00:00,144.01,144.07,143.72,143.9,32123.0,137.3962,137.4534,137.1195,137.2912,32123.0
2022-12-30 14:30:00,143.89,144.0,143.68,143.8,28352.0,137.2817,137.3867,137.0814,137.1958,28352.0
2022-12-30 15:00:00,143.78,144.52,143.78,144.28,62783.0,137.1768,137.8828,137.1768,137.6538,62783.0
2022-12-30 15:30:00,144.31,145.12,144.31,145.09,76277.0,137.6824,138.4552,137.6824,138.4266,76277.0
2023-01-03 09:30:00,146.23,147.07,145.45,145.5,174606.0,139.5142,140.3157,138.7701,138.8178,174606.0
2023-01-03 10:00:00,145.44,145.77,144.93,145.21,118503.0,138.7605,139.0754,138.2739,138.5411,118503.0
2023-01-03 10:30:00,145.35,145.98,145.11,145.98,49325.0,138.6747,139.2757,138.4457,139.2757,49325.0
2023-01-03 11:00:00,146.11,146.15,145.08,145.3,65623.0,139.3998,139.4379,138.4171,138.627,65623.0
2023-01-03 11:30:00,145.28,145.28,144.86,145.06,34037.0,138.6079,138.6079,138.2072,138.398,34037.0
2023-01-03 12:00:00,145.06,145.19,144.77,144.88,27067.0,138.398,138.522,138.1213,138.2262,27067.0
2023-01-03 12:30:00,144.92,145.31,144.48,144.77,44072.0,138.2644,138.6365,137.8446,138.1213,44072.0
2023-01-03 13:00:00,144.76,145.23,144.67,145.2,47752.0,138.1118,138.5602,138.0259,138.5315,47752.0
2023-01-03 13:30:00,145.2,145.37,145.03,145.32,29618.0,138.5315,138.6937,138.3694,138.646,29618.0
2023-01-03 14:00:00,145.38,145.45,144.98,145.04,104905.0,138.7033,138.7701,138.3216,138.3789,104905.0
2023-01-03 14:30:00,144.97,145.67,144.74,145.46,66015.0,138.3121,138.98,138.0927,138.7796,66015.0
2023-01-03 15:00:00,145.49,145.87,145.41,145.64,106844.0,138.8082,139.1708,138.7319,138.9513,106844.0
2023-01-03 15:30:00,145.65,145.89,145.58,145.76,103461.0,138.9609,139.1899,138.8941,139.0658,103461.0
2023-01-04 09:30:00,146.8,147.21,146.55,147.2,53022.0,140.0581,140.4492,139.8195,140.4397,53022.0
2023-01-04 10:00:00,147.17,147.48,146.13,146.62,78959.0,140.4111,140.7068,139.4188,139.8863,78959.0
2023-01-04 10:30:00,146.64,147.21,146.46,147.21,48769.0,139.9054,140.4492,139.7337,140.4492,48769.0
2023-01-04 11:00:00,147.23,147.5,147.07,147.48,37689.0,140.4683,140.7259,140.3157,140.7068,37689.0
2023-01-04 11:30:00,147.49,148.34,147.49,148.26,127184.0,140.7164,141.5273,140.7164,141.451,127184.0
2023-01-04 12:00:00,148.27,148.28,148.05,148.1,15222.0,141.4606,141.4701,141.2507,141.2984,15222.0
2023-01-04 12:30:00,148.09,148.32,147.86,147.87,35386.0,141.2888,141.5083,141.0694,141.0789,35386.0
2023-01-04 13:00:00,147.8,148.12,147.62,148.01,44464.0,141.0121,141.3174,140.8404,141.2125,44464.0
2023-01-04 13:30:00,148.02,148.2,147.65,147.77,36619.0,141.222,141.3938,140.869,140.9835,36619.0
2023-01-04 14:00:00,147.82,148.18,146.76,146.79,99847.0,141.0312,141.3747,140.0199,140.0485,99847.0
2023-01-04 14:30:00,146.73,147.48,146.72,147.47,26495.0,139.9913,140.7068,139.9817,140.6973,26495.0
2023-01-04 15:00:00,147.5,147.77,147.28,147.33,62280.0,140.7259,140.9835,140.516,140.5637,62280.0
2023-01-04 15:30:00,147.26,147.7,146.72,147.63,86681.0,140.4969,140.9167,139.9817,140.8499,86681.0
2023-01-05 09:30:00,146.89,146.89,145.69,146.02,114161.0,140.1439,140.1439,138.999,139.3139,114161.0
2023-01-05 10:00:00,145.96,146.6,145.83,146.16,63006.0,139.2566,139.8672,139.1326,139.4475,63006.0
2023-01-05 10:30:00,146.1,146.34,145.83,145.84,96475.0,139.3902,139.6192,139.1326,139.1422,96475.0
2023-01-05 11:00:00,145.86,146.13,145.56,145.71,51760.0,139.1612,139.4188,138.875,139.0181,51760.0
2023-01-05 11:30:00,145.7,146.06,145.68,145.81,104124.0,139.0086,139.352,138.9895,139.1135,104124.0
2023-01-05 12:00:00,145.79,146.1,145.76,145.91,57694.0,139.0944,139.3902,139.0658,139.2089,57694.0
2023-01-05 12:30:00,145.93,146.17,145.81,145.86,60806.0,139.228,139.457,139.1135,139.1612,60806.0
2023-01-05 13:00:00,145.83,146.55,145.73,146.32,69832.0,139.1326,139.8195,139.0372,139.6001,69832.0
2023-01-05 13:30:00,146.33,146.56,146.22,146.3,105355.0,139.6096,139.8291,139.5047,139.581,105355.0
2023-01-05 14:00:00,146.29,146.45,146.13,146.16,94442.0,139.5715,139.7241,139.4188,139.4475,94442.0
2023-01-05 14:30:00,146.22,146.77,146.22,146.47,42841.0,139.5047,140.0294,139.5047,139.7432,42841.0
2023-01-05 15:00:00,146.45,146.45,145.95,146.03,79397.0,139.7241,139.7241,139.2471,139.3234,79397.0
2023-01-05 15:30:00,145.97,146.18,145.86,146.05,832371.0,139.2662,139.4665,139.1612,139.3425,832371.0
2023-01-06 09:30:00,147.15,147.82,146.29,146.68,70517.0,140.392,141.0312,139.5715,139.9436,70517.0
2023-01-06 10:00:00,146.72,147.91,146.72,147.54,76413.0,139.9817,141.1171,139.9817,140.7641,76413.0
2023-01-06 10:30:00,147.55,148.55,147.55,148.48,77137.0,140.7736,141.7277,140.7736,141.6609,77137.0
2023-01-06 11:00:00,148.46,148.68,148.38,148.43,75093.0,141.6418,141.8517,141.5655,141.6132,75093.0
2023-01-06 11:30:00,148.45,148.95,148.38,148.81,37090.0,141.6323,142.1093,141.5655,141.9758,37090.0
2023-01-06 12:00:00,148.81,148.88,148.45,148.49,20608.0,141.9758,142.0425,141.6323,141.6704,20608.0
2023-01-06 12:30:00,148.56,148.56,148.37,148.45,31150.0,141.7372,141.7372,141.556,141.6323,31150.0
2023-01-06 13:00:00,148.52,148.76,148.39,148.73,24062.0,141.6991,141.928,141.575,141.8994,24062.0
2023-01-06 13:30:00,148.76,149.02,148.74,148.95,47097.0,141.928,142.1761,141.909,142.1093,47097.0
2023-01-06 14:00:00,149.01,149.43,149.0,149.28,108674.0,142.1666,142.5673,142.157,142.4242,108674.0
2023-01-06 14:30:00,149.28,149.64,149.28,149.59,31203.0,142.4242,142.7676,142.4242,142.7199,31203.0
2023-01-06 15:00:00,149.59,149.84,149.49,149.51,68366.0,142.7199,142.9584,142.6245,142.6436,68366.0
2023-01-06 15:30:00,149.55,149.78,149.29,149.4,207543.0,142.6818,142.9012,142.4337,142.5387,207543.0
2023-01-09 09:30:00,150.07,150.33,149.57,150.33,105170.0,143.1779,143.4259,142.7008,143.4259,105170.0
2023-01-09 10:00:00,150.39,150.62,150.28,150.39,29219.0,143.4832,143.7026,143.3782,143.4832,29219.0
2023-01-09 10:30:00,150.38,151.04,150.37,150.86,27054.0,143.4736,144.1033,143.4641,143.9316,27054.0
2023-01-09 11:00:00,150.81,151.26,150.81,151.23,43768.0,143.8839,144.3132,143.8839,144.2846,43768.0
2023-01-09 11:30:00,151.19,151.27,150.98,151.21,54865.0,144.2464,144.3228,144.0461,144.2655,54865.0
2023-01-09 12:00:00,151.18,151.21,150.81,150.99,79720.0,144.2369,144.2655,143.8839,144.0556,79720.0
2023-01-09 12:30:00,151.0,151.01,150.64,150.83,9501.0,144.0652,144.0747,143.7217,143.903,9501.0
2023-01-09 13:00:00,150.84,150.84,150.54,150.64,21484.0,143.9125,143.9125,143.6263,143.7217,21484.0
2023-01-09 13:30:00,150.71,150.74,150.0,150.22,25743.0,143.7885,143.8171,143.1111,143.321,25743.0
2023-01-09 14:00:00,150.3,150.44,150.06,150.31,38924.0,143.3973,143.5309,143.1683,143.4069,38924.0
2023-01-09 14:30:00,150.24,150.26,149.65,149.68,22539.0,143.3401,143.3592,142.7772,142.8058,22539.0
2023-01-09 15:00:00,149.68,149.81,149.51,149.56,29788.0,142.8058,142.9298,142.6436,142.6913,29788.0
2023-01-09 15:30:00,149.44,149.57,149.26,149.35,76240.0,142.5768,142.7008,142.4051,142.491,76240.0
2023-01-10 09:30:00,149.06,149.71,149.06,149.54,42223.0,142.2143,142.8344,142.2143,142.6722,42223.0
2023-01-10 10:00:00,149.55,149.98,149.33,149.48,15234.0,142.6818,143.092,142.4719,142.615,15234.0
2023-01-10 10:30:00,149.41,149.6,148.87,149.59,16812.0,142.5482,142.7295,142.033,142.7199,16812.0
2023-01-10 11:00:00,149.69,149.84,149.5,149.57,26284.0,142.8153,142.9584,142.6341,142.7008,26284.0
2023-01-10 11:30:00,149.6,149.75,149.43,149.74,14935.0,142.7295,142.8726,142.5673,142.863,14935.0
2023-01-10 12:00:00,149.52,149.8,149.34,149.61,18492.0,142.6531,142.9203,142.4814,142.739,18492.0
2023-01-10 12:30:00,149.6,149.95,149.6,149.84,18152.0,142.7295,143.0634,142.7295,142.9584,18152.0
2023-01-10 13:00:00,149.8,150.04,149.75,149.93,14746.0,142.9203,143.1493,142.8726,143.0443,14746.0
2023-01-10 13:30:00,149.86,150.14,149.86,150.08,61414.0,142.9775,143.2447,142.9775,143.1874,61414.0
2023-01-10 14:00:00,150.14,150.31,150.05,150.25,23344.0,143.2447,143.4069,143.1588,143.3496,23344.0
2023-01-10 14:30:00,150.23,150.35,150.01,150.08,26058.0,143.3305,143.445,143.1206,143.1874,26058.0
2023-01-10 15:00:00,150.07,150.2,149.83,150.08,39766.0,143.1779,143.3019,142.9489,143.1874,39766.0
2023-01-10 15:30:00,150.08,150.47,150.01,150.42,50700.0,143.1874,143.5595,143.1206,143.5118,50700.0
2023-01-11 09:30:00,151.0,151.5,151.0,151.18,16306.0,144.0652,144.5422,144.0652,144.2369,16306.0
2023-01-11 10:00:00,151.25,151.32,151.03,151.21,18826.0,144.3037,144.3705,144.0938,144.2655,18826.0
2023-01-11 10:30:00,151.09,151.14,150.77,150.78,55211.0,144.151,144.1987,143.8457,143.8553,55211.0
2023-01-11 11:00:00,150.81,151.26,150.81,151.25,58561.0,143.8839,144.3132,143.8839,144.3037,58561.0
2023-01-11 11:30:00,151.27,151.37,151.14,151.34,14447.0,144.3228,144.4182,144.1987,144.3896,14447.0
2023-01-11 12:00:00,151.32,151.5,151.29,151.45,6267.0,144.3705,144.5422,144.3419,144.4945,6267.0
2023-01-11 12:30:00,151.48,151.5,151.33,151.38,6959.0,144.5231,144.5422,144.38,144.4277,6959.0
2023-01-11 13:00:00,151.4,151.77,151.4,151.69,24336.0,144.4468,144.7998,144.4468,144.7235,24336.0
2023-01-11 13:30:00,151.67,151.8,151.52,151.58,55680.0,144.7044,144.8284,144.5613,144.6185,55680.0
2023-01-11 14:00:00,151.63,151.68,151.41,151.63,41431.0,144.6662,144.7139,144.4563,144.6662,41431.0
2023-01-11 14:30:00,151.71,151.93,151.7,151.81,23182.0,144.7426,144.9525,144.733,144.838,23182.0
2023-01-11 15:00:00,151.85,152.03,151.81,151.87,47359.0,144.8761,145.0479,144.838,144.8952,47359.0
2023-01-11 15:30:00,151.85,152.19,151.69,152.15,83203.0,144.8761,145.2005,144.7235,145.1624,83203.0
2023-01-12 09:30:00,152.72,152.83,151.34,151.75,107893.0,145.7062,145.8111,144.3896,144.7807,107893.0
2023-01-12 10:00:00,151.84,152.83,151.84,152.6,28585.0,144.8666,145.8111,144.8666,145.5917,28585.0
2023-01-12 10:30:00,152.58,152.84,152.12,152.41,38468.0,145.5726,145.8207,145.1337,145.4104,38468.0
2023-01-12 11:00:00,152.38,152.6,152.01,152.48,24449.0,145.3818,145.5917,145.0288,145.4772,24449.0
2023-01-12 11:30:00,152.5,152.71,152.15,152.69,85941.0,145.4963,145.6966,145.1624,145.6776,85941.0
2023-01-12 12:00:00,152.7,153.23,152.64,153.22,26973.0,145.6871,146.1928,145.6299,146.1832,26973.0
2023-01-12 12:30:00,153.18,153.29,153.07,153.21,23414.0,146.1451,146.25,146.0401,146.1737,23414.0
2023-01-12 13:00:00,153.17,153.42,152.58,152.67,35800.0,146.1355,146.374,145.5726,145.6585,35800.0
2023-01-12 13:30:00,152.73,153.4,152.44,153.35,25794.0,145.7157,146.355,145.439,146.3072,25794.0
2023-01-12 14:00:00,153.37,153.43,153.13,153.16,18991.0,146.3263,146.3836,146.0974,146.126,18991.0
2023-01-12 14:30:00,153.02,153.27,152.87,153.03,29996.0,145.9924,146.2309,145.8493,146.0019,29996.0
2023-01-12 15:00:00,153.0,153.06,152.63,152.79,42015.0,145.9733,146.0306,145.6203,145.773,42015.0
2023-01-12 15:30:00,152.79,152.9,152.47,152.89,86551.0,145.773,145.8779,145.4677,145.8684,86551.0
2023-01-13 09:30:00,151.45,152.09,151.37,151.9,45421.0,144.4945,145.1051,144.4182,144.9238,45421.0
2023-01-13 10:00:00,151.86,152.43,151.76,152.38,74555.0,144.8857,145.4295,144.7903,145.3818,74555.0
2023-01-13 10:30:00,152.46,152.54,152.25,152.4,62184.0,145.4581,145.5344,145.2578,145.4009,62184.0
2023-01-13 11:00:00,152.42,152.5,152.12,152.39,13602.0,145.42,145.4963,145.1337,145.3913,13602.0
2023-01-13 11:30:00,152.39,152.39,152.16,152.33,21207.0,145.3913,145.3913,145.1719,145.3341,21207.0
2023-01-13 12:00:00,152.43,152.64,152.36,152.61,17788.0,145.4295,145.6299,145.3627,145.6012,17788.0
2023-01-13 12:30:00,152.62,152.82,152.52,152.81,14029.0,145.6108,145.8016,145.5154,145.792,14029.0
2023-01-13 13:00:00,152.84,152.9,152.62,152.64,21383.0,145.8207,145.8779,145.6108,145.6299,21383.0
2023-01-13 13:30:00,152.71,153.1,152.69,153.05,32934.0,145.6966,146.0687,145.6776,146.021,32934.0
2023-01-13 14:00:00,153.08,153.16,153.0,153.09,96226.0,146.0496,146.126,145.9733,146.0592,96226.0
2023-01-13 14:30:00,153.11,153.2,153.04,153.13,11859.0,146.0783,146.1641,146.0115,146.0974,11859.0
2023-01-13 15:00:00,153.17,153.33,153.17,153.31,45611.0,146.1355,146.2882,146.1355,146.2691,45611.0
2023-01-13 15:30:00,153.34,153.61,153.26,153.38,151186.0,146.2977,146.5553,146.2214,146.3359,151186.0
2023-01-17 09:30:00,153.26,153.44,152.92,153.01,54073.0,146.2214,146.3931,145.897,145.9829,54073.0
2023-01-17 10:00:00,153.07,153.63,153.07,153.35,254247.0,146.0401,146.5744,146.0401,146.3072,254247.0
2023-01-17 10:30:00,153.4,153.4,152.66,152.86,386177.0,146.355,146.355,145.6489,145.8398,386177.0
2023-01-17 11:00:00,152.86,152.92,152.44,152.66,31869.0,145.8398,145.897,145.439,145.6489,31869.0
2023-01-17 11:30:00,152.66,152.84,152.56,152.79,15502.0,145.6489,145.8207,145.5535,145.773,15502.0
2023-01-17 12:00:00,152.79,152.91,152.54,152.58,93532.0,145.773,145.8875,145.5344,145.5726,93532.0
2023-01-17 12:30:00,152.57,152.84,152.56,152.74,19755.0,145.5631,145.8207,145.5535,145.7253,19755.0
2023-01-17 13:00:00,152.83,152.9,152.74,152.83,76001.0,145.8111,145.8779,145.7253,145.8111,76001.0
2023-01-17 13:30:00,152.85,153.06,152.81,153.05,20054.0,145.8302,146.0306,145.792,146.021,20054.0
2023-01-17 14:00:00,153.05,153.08,152.6,152.65,46686.0,146.021,146.0496,145.5917,145.6394,46686.0
2023-01-17 14:30:00,152.73,152.99,152.73,152.8,33544.0,145.7157,145.9638,145.7157,145.7825,33544.0
2023-01-17 15:00:00,152.81,152.96,152.73,152.8,174238.0,145.792,145.9352,145.7157,145.7825,174238.0
2023-01-17 15:30:00,152.79,152.87,152.44,152.64,325788.0,145.773,145.8493,145.439,145.6299,325788.0
2023-01-18 09:30:00,152.99,153.07,152.61,152.97,36172.0,145.9638,146.0401,145.6012,145.9447,36172.0
2023-01-18 10:00:00,153.04,153.15,152.75,152.91,20748.0,146.0115,146.1164,145.7348,145.8875,20748.0
2023-01-18 10:30:00,152.99,153.0,151.97,152.16,32892.0,145.9638,145.9733,144.9906,145.1719,32892.0
2023-01-18 11:00:00,152.19,152.22,151.28,151.41,32007.0,145.2005,145.2291,144.3323,144.4563,32007.0
2023-01-18 11:30:00,151.35,151.35,150.99,151.21,50928.0,144.3991,144.3991,144.0556,144.2655,50928.0
2023-01-18 12:00:00,151.2,151.26,150.79,150.79,52293.0,144.256,144.3132,143.8648,143.8648,52293.0
2023-01-18 12:30:00,150.81,150.92,150.61,150.61,20774.0,143.8839,143.9888,143.6931,143.6931,20774.0
2023-01-18 13:00:00,150.64,150.73,150.36,150.66,42438.0,143.7217,143.8076,143.4546,143.7408,42438.0
2023-01-18 13:30:00,150.64,150.94,150.58,150.74,30383.0,143.7217,144.0079,143.6645,143.8171,30383.0
2023-01-18 14:00:00,150.71,150.79,150.58,150.78,71124.0,143.7885,143.8648,143.6645,143.8553,71124.0
2023-01-18 14:30:00,150.81,150.85,150.56,150.58,32312.0,143.8839,143.9221,143.6454,143.6645,32312.0
2023-01-18 15:00:00,150.57,150.73,150.43,150.46,54746.0,143.6549,143.8076,143.5214,143.55,54746.0
2023-01-18 15:30:00,150.45,150.45,149.87,149.95,155133.0,143.5404,143.5404,142.9871,143.0634,155133.0
2023-01-19 09:30:00,148.98,149.16,148.58,148.84,32187.0,142.1379,142.3097,141.7563,142.0044,32187.0
2023-01-19 10:00:00,148.72,149.06,148.53,148.72,43616.0,141.8899,142.2143,141.7086,141.8899,43616.0
2023-01-19 10:30:00,148.58,148.59,148.07,148.21,25539.0,141.7563,141.7659,141.2697,141.4033,25539.0
2023-01-19 11:00:00,148.19,148.55,148.11,148.12,54247.0,141.3842,141.7277,141.3079,141.3174,54247.0
2023-01-19 11:30:00,148.13,148.29,147.96,148.09,29219.0,141.327,141.4796,141.1648,141.2888,29219.0
2023-01-19 12:00:00,148.17,148.53,148.16,148.34,25210.0,141.3651,141.7086,141.3556,141.5273,25210.0
2023-01-19 12:30:00,148.34,148.46,148.24,148.46,22558.0,141.5273,141.6418,141.4319,141.6418,22558.0
2023-01-19 13:00:00,148.46,148.88,148.46,148.69,50899.0,141.6418,142.0425,141.6418,141.8613,50899.0
2023-01-19 13:30:00,148.71,149.21,148.71,148.9,28837.0,141.8803,142.3574,141.8803,142.0616,28837.0
2023-01-19 14:00:00,148.96,149.26,148.67,149.2,53834.0,142.1189,142.4051,141.8422,142.3478,53834.0
2023-01-19 14:30:00,149.19,149.36,149.04,149.16,33498.0,142.3383,142.5005,142.1952,142.3097,33498.0
2023-01-19 15:00:00,149.15,149.26,148.94,149.03,25668.0,142.3001,142.4051,142.0998,142.1856,25668.0
2023-01-19 15:30:00,148.98,149.04,148.39,148.44,221780.0,142.1379,142.1952,141.575,141.6227,221780.0
2023-01-20 09:30:00,148.92,148.93,148.23,148.77,28333.0,142.0807,142.0902,141.4224,141.9376,28333.0
2023-01-20 10:00:00,148.76,149.2,148.68,149.18,32294.0,141.928,142.3478,141.8517,142.3288,32294.0
2023-01-20 10:30:00,149.3,149.32,149.05,149.28,12781.0,142.4432,142.4623,142.2047,142.4242,12781.0
2023-01-20 11:00:00,149.2,149.78,149.2,149.78,47988.0,142.3478,142.9012,142.3478,142.9012,47988.0
2023-01-20 11:30:00,149.76,149.79,149.5,149.5,13123.0,142.8821,142.9107,142.6341,142.6341,13123.0
2023-01-20 12:00:00,149.6,149.73,149.6,149.65,6656.0,142.7295,142.8535,142.7295,142.7772,6656.0
2023-01-20 12:30:00,149.65,149.74,149.54,149.59,27092.0,142.7772,142.863,142.6722,142.7199,27092.0
2023-01-20 13:00:00,149.6,149.73,149.35,149.55,75938.0,142.7295,142.8535,142.491,142.6818,75938.0
2023-01-20 13:30:00,149.55,150.2,149.55,150.16,21533.0,142.6818,143.3019,142.6818,143.2638,21533.0
2023-01-20 14:00:00,150.15,150.32,150.07,150.31,23008.0,143.2542,143.4164,143.1779,143.4069,23008.0
2023-01-20 14:30:00,150.32,150.47,150.27,150.46,29102.0,143.4164,143.5595,143.3687,143.55,29102.0
2023-01-20 15:00:00,150.49,150.96,150.49,150.77,57514.0,143.5786,144.027,143.5786,143.8457,57514.0
2023-01-20 15:30:00,150.83,151.12,150.66,151.03,169472.0,143.903,144.1797,143.7408,144.0938,169472.0
2023-01-23 09:30:00,151.29,151.76,150.95,151.61,46404.0,144.3419,144.7903,144.0175,144.6472,46404.0
2023-01-23 10:00:00,151.69,152.09,151.53,152.09,26765.0,144.7235,145.1051,144.5708,145.1051,26765.0
2023-01-23 10:30:00,152.26,152.49,152.15,152.4,33639.0,145.2673,145.4867,145.1624,145.4009,33639.0
2023-01-23 11:00:00,152.43,153.17,152.41,152.72,53557.0,145.4295,146.1355,145.4104,145.7062,53557.0
2023-01-23 11:30:00,152.75,152.94,152.69,152.93,127523.0,145.7348,145.9161,145.6776,145.9065,127523.0
2023-01-23 12:00:00,152.86,152.9,152.54,152.78,37662.0,145.8398,145.8779,145.5344,145.7634,37662.0
2023-01-23 12:30:00,152.76,153.04,152.75,153.03,36824.0,145.7443,146.0115,145.7348,146.0019,36824.0
2023-01-23 13:00:00,153.0,153.23,152.98,153.18,25043.0,145.9733,146.1928,145.9542,146.1451,25043.0
2023-01-23 13:30:00,153.18,153.52,153.18,153.29,33653.0,146.1451,146.4694,146.1451,146.25,33653.0
2023-01-23 14:00:00,153.27,153.27,152.7,152.75,57911.0,146.2309,146.2309,145.6871,145.7348,57911.0
2023-01-23 14:30:00,152.81,152.88,152.14,152.33,67981.0,145.792,145.8588,145.1528,145.3341,67981.0
2023-01-23 15:00:00,152.35,152.65,152.24,152.49,75218.0,145.3532,145.6394,145.2482,145.4867,75218.0
2023-01-23 15:30:00,152.55,152.92,152.39,152.78,159141.0,145.544,145.897,145.3913,145.7634,159141.0
2023-01-24 09:30:00,152.16,152.47,151.69,151.8,29956.0,145.1719,145.4677,144.7235,144.8284,29956.0
2023-01-24 10:00:00,151.85,152.59,151.71,152.34,68258.0,144.8761,145.5822,144.7426,145.3436,68258.0
2023-01-24 10:30:00,152.39,153.0,152.2,152.86,52008.0,145.3913,145.9733,145.2101,145.8398,52008.0
2023-01-24 11:00:00,152.92,152.95,152.62,152.91,53743.0,145.897,145.9256,145.6108,145.8875,53743.0
2023-01-24 11:30:00,152.86,152.87,152.64,152.68,33916.0,145.8398,145.8493,145.6299,145.668,33916.0
2023-01-24 12:00:00,152.63,152.84,152.42,152.8,37801.0,145.6203,145.8207,145.42,145.7825,37801.0
2023-01-24 12:30:00,152.72,152.78,152.62,152.74,8238.0,145.7062,145.7634,145.6108,145.7253,8238.0
2023-01-24 13:00:00,152.71,152.88,152.57,152.86,15070.0,145.6966,145.8588,145.5631,145.8398,15070.0
2023-01-24 13:30:00,152.86,153.07,152.81,152.98,16745.0,145.8398,146.0401,145.792,145.9542,16745.0
2023-01-24 14:00:00,152.98,152.98,152.68,152.81,17578.0,145.9542,145.9542,145.668,145.792,17578.0
2023-01-24 14:30:00,152.84,153.07,152.82,153.03,17409.0,145.8207,146.0401,145.8016,146.0019,17409.0
2023-01-24 15:00:00,153.03,153.08,152.78,152.89,27233.0,146.0019,146.0496,145.7634,145.8684,27233.0
2023-01-24 15:30:00,152.9,152.91,152.41,152.66,109371.0,145.8779,145.8875,145.4104,145.6489,109371.0
2023-01-25 09:30:00,151.08,151.52,150.64,150.68,124182.0,144.1415,144.5613,143.7217,143.7599,124182.0
2023-01-25 10:00:00,150.64,151.3,150.61,150.84,104485.0,143.7217,144.3514,143.6931,143.9125,104485.0
2023-01-25 10:30:00,150.74,151.02,150.43,150.84,35449.0,143.8171,144.0843,143.5214,143.9125,35449.0
2023-01-25 11:00:00,150.83,151.39,150.81,151.32,48745.0,143.903,144.4373,143.8839,144.3705,48745.0
2023-01-25 11:30:00,151.28,151.83,151.28,151.71,31010.0,144.3323,144.8571,144.3323,144.7426,31010.0
2023-01-25 12:00:00,151.69,151.72,151.48,151.54,28030.0,144.7235,144.7521,144.5231,144.5804,28030.0
2023-01-25 12:30:00,151.56,151.85,151.56,151.76,60575.0,144.5995,144.8761,144.5995,144.7903,60575.0
2023-01-25 13:00:00,151.78,152.39,151.72,152.36,85644.0,144.8094,145.3913,144.7521,145.3627,85644.0
2023-01-25 13:30:00,152.41,152.56,152.24,152.46,14890.0,145.4104,145.5535,145.2482,145.4581,14890.0
2023-01-25 14:00:00,152.51,152.91,152.35,152.54,59851.0,145.5058,145.8875,145.3532,145.5344,59851.0
2023-01-25 14:30:00,152.55,152.8,152.33,152.77,270475.0,145.544,145.7825,145.3341,145.7539,270475.0
2023-01-25 15:00:00,152.71,153.01,152.63,152.76,319304.0,145.6966,145.9829,145.6203,145.7443,319304.0
2023-01-25 15:30:00,152.78,152.91,152.52,152.9,706405.0,145.7634,145.8875,145.5154,145.8779,706405.0
2023-01-26 09:30:00,153.53,153.85,152.74,152.95,56782.0,146.479,146.7843,145.7253,145.9256,56782.0
2023-01-26 10:00:00,153.02,153.62,152.77,153.42,51687.0,145.9924,146.5648,145.7539,146.374,51687.0
2023-01-26 10:30:00,153.38,153.58,152.54,152.62,19480.0,146.3359,146.5267,145.5344,145.6108,19480.0
2023-01-26 11:00:00,152.56,153.08,152.56,152.89,27757.0,145.5535,146.0496,145.5535,145.8684,27757.0
2023-01-26 11:30:00,152.94,153.17,152.85,153.17,14548.0,145.9161,146.1355,145.8302,146.1355,14548.0
2023-01-26 12:00:00,153.21,153.5,153.2,153.36,24236.0,146.1737,146.4504,146.1641,146.3168,24236.0
2023-01-26 12:30:00,153.34,153.48,153.05,153.19,307674.0,146.2977,146.4313,146.021,146.1546,307674.0
2023-01-26 13:00:00,153.22,153.33,153.04,153.28,30302.0,146.1832,146.2882,146.0115,146.2405,30302.0
2023-01-26 13:30:00,153.28,153.73,153.27,153.52,22313.0,146.2405,146.6698,146.2309,146.4694,22313.0
2023-01-26 14:00:00,153.47,153.64,153.38,153.49,41829.0,146.4217,146.5839,146.3359,146.4408,41829.0
2023-01-26 14:30:00,153.51,153.77,153.51,153.7,89356.0,146.4599,146.708,146.4599,146.6412,89356.0
2023-01-26 15:00:00,153.71,153.98,153.6,153.87,89245.0,146.6507,146.9083,146.5458,146.8034,89245.0
2023-01-26 15:30:00,153.85,154.23,153.75,154.15,175674.0,146.7843,147.1468,146.6889,147.0705,175674.0
2023-01-27 09:30:00,153.79,154.4,153.67,154.13,29683.0,146.727,147.309,146.6126,147.0514,29683.0
2023-01-27 10:00:00,154.22,154.74,154.02,154.49,24962.0,147.1373,147.6334,146.9465,147.3949,24962.0
2023-01-27 10:30:00,154.48,154.55,153.72,153.97,25220.0,147.3854,147.4521,146.6603,146.8988,25220.0
2023-01-27 11:00:00,153.88,154.27,153.8,154.24,34846.0,146.8129,147.185,146.7366,147.1564,34846.0
2023-01-27 11:30:00,154.22,154.61,154.21,154.56,27393.0,147.1373,147.5094,147.1278,147.4617,27393.0
2023-01-27 12:00:00,154.51,154.76,154.42,154.58,24068.0,147.414,147.6525,147.3281,147.4808,24068.0
2023-01-27 12:30:00,154.51,154.85,154.5,154.77,19678.0,147.414,147.7384,147.4044,147.662,19678.0
2023-01-27 13:00:00,154.78,154.81,154.51,154.59,11096.0,147.6716,147.7002,147.414,147.4903,11096.0
2023-01-27 13:30:00,154.63,154.73,154.53,154.71,16073.0,147.5285,147.6239,147.4331,147.6048,16073.0
2023-01-27 14:00:00,154.71,154.96,154.63,154.92,40809.0,147.6048,147.8433,147.5285,147.8051,40809.0
2023-01-27 14:30:00,154.92,155.13,154.91,155.08,18501.0,147.8051,148.0055,147.7956,147.9578,18501.0
2023-01-27 15:00:00,155.1,155.34,154.94,155.11,38674.0,147.9769,148.2059,147.8242,147.9864,38674.0
2023-01-27 15:30:00,155.13,155.23,154.41,154.47,121251.0,148.0055,148.1009,147.3186,147.3758,121251.0
2023-01-30 09:30:00,153.27,154.24,153.27,154.16,57454.0,146.2309,147.1564,146.2309,147.08,57454.0
2023-01-30 10:00:00,154.16,154.47,153.91,153.92,29606.0,147.08,147.3758,146.8415,146.8511,29606.0
2023-01-30 10:30:00,154.0,154.0,153.38,153.76,12056.0,146.9274,146.9274,146.3359,146.6984,12056.0
2023-01-30 11:00:00,153.81,154.09,153.74,153.87,21138.0,146.7461,147.0133,146.6793,146.8034,21138.0
2023-01-30 11:30:00,153.98,154.01,153.45,153.84,101236.0,146.9083,146.9369,146.4027,146.7747,101236.0
2023-01-30 12:00:00,153.82,153.95,153.58,153.81,12792.0,146.7557,146.8797,146.5267,146.7461,12792.0
2023-01-30 12:30:00,153.78,153.83,153.49,153.57,29380.0,146.7175,146.7652,146.4408,146.5171,29380.0
2023-01-30 13:00:00,153.48,153.91,153.42,153.79,19381.0,146.4313,146.8415,146.374,146.727,19381.0
2023-01-30 13:30:00,153.75,153.75,153.47,153.65,15144.0,146.6889,146.6889,146.4217,146.5935,15144.0
2023-01-30 14:00:00,153.64,153.7,153.34,153.34,45041.0,146.5839,146.6412,146.2977,146.2977,45041.0
2023-01-30 14:30:00,153.34,153.46,153.14,153.3,34804.0,146.2977,146.4122,146.1069,146.2595,34804.0
2023-01-30 15:00:00,153.3,153.46,153.02,153.06,86361.0,146.2595,146.4122,145.9924,146.0306,86361.0
2023-01-30 15:30:00,153.05,153.36,152.88,153.01,137714.0,146.021,146.3168,145.8588,145.9829,137714.0
2023-01-31 09:30:00,153.29,153.58,153.12,153.3,18748.0,146.25,146.5267,146.0878,146.2595,18748.0
2023-01-31 10:00:00,153.31,153.65,152.99,153.65,15194.0,146.2691,146.5935,145.9638,146.5935,15194.0
2023-01-31 10:30:00,153.7,153.83,153.59,153.67,12721.0,146.6412,146.7652,146.5362,146.6126,12721.0
2023-01-31 11:00:00,153.85,153.91,153.69,153.82,22638.0,146.7843,146.8415,146.6316,146.7557,22638.0
2023-01-31 11:30:00,153.8,153.94,153.7,153.89,14876.0,146.7366,146.8702,146.6412,146.8224,14876.0
2023-01-31 12:00:00,153.77,154.05,153.69,153.96,7283.0,146.708,146.9751,146.6316,146.8892,7283.0
2023-01-31 12:30:00,153.91,154.17,153.9,154.12,8161.0,146.8415,147.0896,146.832,147.0419,8161.0
2023-01-31 13:00:00,154.12,154.19,153.99,154.08,8494.0,147.0419,147.1087,146.9179,147.0037,8494.0
2023-01-31 13:30:00,154.15,154.37,154.07,154.36,23614.0,147.0705,147.2804,146.9942,147.2709,23614.0
2023-01-31 14:00:00,154.36,154.48,154.33,154.4,26423.0,147.2709,147.3854,147.2422,147.309,26423.0
2023-01-31 14:30:00,154.41,154.52,154.34,154.4,16367.0,147.3186,147.4235,147.2518,147.309,16367.0
2023-01-31 15:00:00,154.42,154.55,154.15,154.19,46990.0,147.3281,147.4521,147.0705,147.1087,46990.0
2023-01-31 15:30:00,154.21,155.23,154.2,155.23,93873.0,147.1278,148.1009,147.1182,148.1009,93873.0
2023-02-01 09:30:00,154.59,155.22,154.5,155.12,31268.0,147.4903,148.0914,147.4044,147.996,31268.0
2023-02-01 10:00:00,155.16,155.17,154.66,154.97,33961.0,148.0341,148.0437,147.5571,147.8528,33961.0
2023-02-01 10:30:00,154.94,155.02,154.39,154.43,29113.0,147.8242,147.9006,147.2995,147.3376,29113.0
2023-02-01 11:00:00,154.39,154.9,154.39,154.9,45187.0,147.2995,147.7861,147.2995,147.7861,45187.0
2023-02-01 11:30:00,154.89,155.01,154.7,154.7,18399.0,147.7765,147.891,147.5952,147.5952,18399.0
2023-02-01 12:00:00,154.68,154.69,154.41,154.61,19604.0,147.5762,147.5857,147.3186,147.5094,19604.0
2023-02-01 12:30:00,154.6,154.62,154.45,154.45,31341.0,147.4998,147.5189,147.3567,147.3567,31341.0
2023-02-01 13:00:00,154.4,154.64,154.4,154.56,13847.0,147.309,147.538,147.309,147.4617,13847.0
2023-02-01 13:30:00,154.59,154.79,154.44,154.71,20361.0,147.4903,147.6811,147.3472,147.6048,20361.0
2023-02-01 14:00:00,154.45,154.98,153.87,154.57,48641.0,147.3567,147.8624,146.8034,147.4712,48641.0
2023-02-01 14:30:00,154.58,156.56,153.78,156.08,92072.0,147.4808,149.3698,146.7175,148.9119,92072.0
2023-02-01 15:00:00,156.24,157.14,156.22,156.84,99533.0,149.0645,149.9232,149.0454,149.637,99533.0
2023-02-01 15:30:00,156.9,157.8,156.45,156.68,282085.0,149.6942,150.5529,149.2649,149.4843,282085.0
2023-02-02 09:30:00,158.28,158.56,157.91,157.97,70588.0,151.0108,151.278,150.6578,150.7151,70588.0
2023-02-02 10:00:00,158.02,158.76,157.81,158.67,119599.0,150.7628,151.4688,150.5624,151.3829,119599.0
2023-02-02 10:30:00,158.73,159.75,158.72,159.63,33324.0,151.4402,152.4133,151.4306,152.2988,33324.0
2023-02-02 11:00:00,159.61,159.81,159.37,159.61,59936.0,152.2797,152.4706,152.0508,152.2797,59936.0
2023-02-02 11:30:00,159.55,159.77,159.37,159.43,22024.0,152.2225,152.4324,152.0508,152.108,22024.0
2023-02-02 12:00:00,159.37,159.73,159.34,159.67,86291.0,152.0508,152.3942,152.0221,152.337,86291.0
2023-02-02 12:30:00,159.68,159.85,159.56,159.81,51291.0,152.3465,152.5087,152.232,152.4706,51291.0
2023-02-02 13:00:00,159.9,160.05,159.63,159.75,20194.0,152.5564,152.6995,152.2988,152.4133,20194.0
2023-02-02 13:30:00,159.77,160.22,159.77,160.22,22672.0,152.4324,152.8617,152.4324,152.8617,22672.0
2023-02-02 14:00:00,160.24,160.3,159.2,159.24,81277.0,152.8808,152.9381,151.8886,151.9267,81277.0
2023-02-02 14:30:00,159.26,159.29,158.53,158.6,17901.0,151.9458,151.9744,151.2493,151.3161,17901.0
2023-02-02 15:00:00,158.56,159.14,158.39,159.0,249143.0,151.278,151.8313,151.1158,151.6978,249143.0
2023-02-02 15:30:00,159.1,159.51,158.77,159.46,101789.0,151.7932,152.1843,151.4783,152.1366,101789.0
2023-02-03 09:30:00,157.58,158.28,157.48,157.86,377306.0,150.343,151.0108,150.2476,150.6101,377306.0
2023-02-03 10:00:00,157.7,158.28,157.35,157.99,171709.0,150.4575,151.0108,150.1235,150.7341,171709.0
2023-02-03 10:30:00,158.01,158.54,158.0,158.27,19417.0,150.7532,151.2589,150.7437,151.0013,19417.0
2023-02-03 11:00:00,158.3,158.54,158.23,158.53,23066.0,151.0299,151.2589,150.9631,151.2493,23066.0
2023-02-03 11:30:00,158.53,158.74,157.92,158.0,26664.0,151.2493,151.4497,150.6674,150.7437,26664.0
2023-02-03 12:00:00,158.03,158.67,157.97,158.59,11679.0,150.7723,151.3829,150.7151,151.3066,11679.0
2023-02-03 12:30:00,158.56,158.7,157.79,157.8,14534.0,151.278,151.4115,150.5433,150.5529,14534.0
2023-02-03 13:00:00,157.75,157.82,157.32,157.39,123461.0,150.5052,150.572,150.0949,150.1617,123461.0
2023-02-03 13:30:00,157.2,157.51,156.91,157.32,29505.0,149.9804,150.2762,149.7037,150.0949,29505.0
2023-02-03 14:00:00,157.38,157.44,157.04,157.26,73564.0,150.1522,150.2094,149.8278,150.0377,73564.0
2023-02-03 14:30:00,157.25,157.49,156.89,156.99,136998.0,150.0281,150.2571,149.6847,149.7801,136998.0
2023-02-03 15:00:00,156.97,157.43,156.73,157.22,233397.0,149.761,150.1999,149.532,149.9995,233397.0
2023-02-03 15:30:00,157.22,157.37,156.85,157.25,451562.0,149.9995,150.1426,149.6465,150.0281,451562.0
2023-02-06 09:30:00,156.14,156.48,155.95,156.17,36353.0,148.9691,149.2935,148.7878,148.9977,36353.0
2023-02-06 10:00:00,156.11,156.35,155.65,155.75,171630.0,148.9405,149.1695,148.5016,148.597,171630.0
2023-02-06 10:30:00,155.68,156.28,155.49,156.28,23506.0,148.5302,149.1027,148.349,149.1027,23506.0
2023-02-06 11:00:00,156.2,156.5,156.13,156.5,18028.0,149.0264,149.3126,148.9596,149.3126,18028.0
2023-02-06 11:30:00,156.52,156.52,156.01,156.01,31089.0,149.3317,149.3317,148.8451,148.8451,31089.0
2023-02-06 12:00:00,156.05,156.14,155.86,155.99,43742.0,148.8832,148.9691,148.702,148.826,43742.0
2023-02-06 12:30:00,156.02,156.31,156.02,156.13,28202.0,148.8546,149.1313,148.8546,148.9596,28202.0
2023-02-06 13:00:00,156.13,156.25,155.86,156.07,41798.0,148.9596,149.0741,148.702,148.9023,41798.0
2023-02-06 13:30:00,156.07,156.18,155.91,156.14,51230.0,148.9023,149.0073,148.7497,148.9691,51230.0
2023-02-06 14:00:00,156.2,156.53,156.2,156.31,24572.0,149.0264,149.3412,149.0264,149.1313,24572.0
2023-02-06 14:30:00,156.32,156.32,156.11,156.31,49691.0,149.1408,149.1408,148.9405,149.1313,49691.0
2023-02-06 15:00:00,156.31,156.33,155.93,155.98,88015.0,149.1313,149.1504,148.7688,148.8165,88015.0
2023-02-06 15:30:00,155.94,156.35,155.81,156.24,47360.0,148.7783,149.1695,148.6543,149.0645,47360.0
2023-02-07 09:30:00,155.77,155.88,155.46,155.73,21609.0,148.6161,148.7211,148.3203,148.5779,21609.0
2023-02-07 10:00:00,155.72,155.75,155.42,155.47,31986.0,148.5684,148.597,148.2822,148.3299,31986.0
2023-02-07 10:30:00,155.48,155.73,155.44,155.48,22725.0,148.3394,148.5779,148.3013,148.3394,22725.0
2023-02-07 11:00:00,155.5,155.85,155.49,155.79,23705.0,148.3585,148.6924,148.349,148.6352,23705.0
2023-02-07 11:30:00,155.79,156.16,155.79,156.02,21351.0,148.6352,148.9882,148.6352,148.8546,21351.0
2023-02-07 12:00:00,156.02,156.16,155.9,155.97,13412.0,148.8546,148.9882,148.7401,148.8069,13412.0
2023-02-07 12:30:00,155.97,157.69,155.92,157.54,55787.0,148.8069,150.4479,148.7592,150.3048,55787.0
2023-02-07 13:00:00,157.68,157.77,155.85,155.86,48069.0,150.4384,150.5243,148.6924,148.702,48069.0
2023-02-07 13:30:00,155.81,155.81,155.04,155.5,34408.0,148.6543,148.6543,147.9196,148.3585,34408.0
2023-02-07 14:00:00,155.67,156.84,155.67,156.67,23846.0,148.5207,149.637,148.5207,149.4748,23846.0
2023-02-07 14:30:00,156.69,157.19,156.69,157.17,19572.0,149.4939,149.9709,149.4939,149.9518,19572.0
2023-02-07 15:00:00,157.21,157.55,156.86,157.54,51255.0,149.99,150.3144,149.656,150.3048,51255.0
2023-02-07 15:30:00,157.49,158.17,157.35,157.68,157295.0,150.2571,150.9059,150.1235,150.4384,157295.0
2023-02-08 09:30:00,156.86,157.45,156.77,157.43,44603.0,149.656,150.2189,149.5702,150.1999,44603.0
2023-02-08 10:00:00,157.42,157.53,157.04,157.11,71510.0,150.1903,150.2953,149.8278,149.8946,71510.0
2023-02-08 10:30:00,157.13,157.13,156.72,156.86,20863.0,149.9136,149.9136,149.5225,149.656,20863.0
2023-02-08 11:00:00,156.79,156.85,156.18,156.31,32704.0,149.5893,149.6465,149.0073,149.1313,32704.0
2023-02-08 11:30:00,156.26,156.51,156.08,156.5,31665.0,149.0836,149.3221,148.9119,149.3126,31665.0
2023-02-08 12:00:00,156.51,156.58,156.22,156.58,14272.0,149.3221,149.3889,149.0454,149.3889,14272.0
2023-02-08 12:30:00,156.59,156.65,156.28,156.64,23783.0,149.3984,149.4557,149.1027,149.4461,23783.0
2023-02-08 13:00:00,156.69,156.93,156.58,156.58,15821.0,149.4939,149.7228,149.3889,149.3889,15821.0
2023-02-08 13:30:00,156.57,156.57,156.34,156.47,18126.0,149.3794,149.3794,149.1599,149.284,18126.0
2023-02-08 14:00:00,156.39,156.71,156.24,156.35,17918.0,149.2076,149.5129,149.0645,149.1695,17918.0
2023-02-08 14:30:00,156.34,156.45,156.1,156.4,19463.0,149.1599,149.2649,148.9309,149.2172,19463.0
2023-02-08 15:00:00,156.41,156.44,155.95,156.18,35672.0,149.2267,149.2553,148.7878,149.0073,35672.0
2023-02-08 15:30:00,156.14,156.34,156.02,156.16,107395.0,148.9691,149.1599,148.8546,148.9882,107395.0
2023-02-09 09:30:00,157.39,157.61,156.95,157.11,19945.0,150.1617,150.3716,149.7419,149.8946,19945.0
2023-02-09 10:00:00,157.15,157.22,156.55,156.57,27495.0,149.9327,149.9995,149.3603,149.3794,27495.0
2023-02-09 10:30:00,156.56,156.96,156.55,156.9,14490.0,149.3698,149.7515,149.3603,149.6942,14490.0
2023-02-09 11:00:00,156.83,156.83,156.19,156.34,15141.0,149.6274,149.6274,149.0168,149.1599,15141.0
2023-02-09 11:30:00,156.25,156.34,156.12,156.24,12723.0,149.0741,149.1599,148.95,149.0645,12723.0
2023-02-09 12:00:00,156.27,156.47,156.2,156.2,13848.0,149.0931,149.284,149.0264,149.0264,13848.0
2023-02-09 12:30:00,156.19,156.22,155.47,155.68,11790.0,149.0168,149.0454,148.3299,148.5302,11790.0
2023-02-09 13:00:00,155.7,155.72,155.48,155.66,11730.0,148.5493,148.5684,148.3394,148.5112,11730.0
2023-02-09 13:30:00,155.55,155.79,155.23,155.32,19369.0,148.4062,148.6352,148.1009,148.1868,19369.0
2023-02-09 14:00:00,155.34,155.36,154.98,155.03,23182.0,148.2059,148.2249,147.8624,147.9101,23182.0
2023-02-09 14:30:00,155.06,155.16,154.96,154.97,9269.0,147.9387,148.0341,147.8433,147.8528,9269.0
2023-02-09 15:00:00,155.01,155.01,154.32,154.36,18726.0,147.891,147.891,147.2327,147.2709,18726.0
2023-02-09 15:30:00,154.35,154.84,154.05,154.49,63701.0,147.2613,147.7288,146.9751,147.3949,63701.0
2023-02-10 09:30:00,154.03,154.2,153.68,154.03,32885.0,146.956,147.1182,146.6221,146.956,32885.0
2023-02-10 10:00:00,153.77,154.72,153.76,154.57,28158.0,146.708,147.6143,146.6984,147.4712,28158.0
2023-02-10 10:30:00,154.61,154.69,153.94,154.2,35639.0,147.5094,147.5857,146.8702,147.1182,35639.0
2023-02-10 11:00:00,154.16,154.6,154.16,154.39,20215.0,147.08,147.4998,147.08,147.2995,20215.0
2023-02-10 11:30:00,154.39,154.48,154.18,154.2,14096.0,147.2995,147.3854,147.0991,147.1182,14096.0
2023-02-10 12:00:00,154.17,154.24,153.92,153.97,15981.0,147.0896,147.1564,146.8511,146.8988,15981.0
2023-02-10 12:30:00,154.24,154.38,154.14,154.37,9108.0,147.1564,147.2899,147.061,147.2804,9108.0
2023-02-10 13:00:00,154.47,154.8,154.33,154.65,6503.0,147.3758,147.6907,147.2422,147.5475,6503.0
2023-02-10 13:30:00,154.56,154.64,154.29,154.33,6587.0,147.4617,147.538,147.2041,147.2422,6587.0
2023-02-10 14:00:00,154.34,154.36,154.18,154.22,8041.0,147.2518,147.2709,147.0991,147.1373,8041.0
2023-02-10 14:30:00,154.19,154.51,154.11,154.5,11430.0,147.1087,147.414,147.0323,147.4044,11430.0
2023-02-10 15:00:00,154.53,154.68,154.34,154.36,15647.0,147.4331,147.5762,147.2518,147.2709,15647.0
2023-02-10 15:30:00,154.54,154.97,154.49,154.84,946532.0,147.4426,147.8528,147.3949,147.7288,946532.0
2023-02-13 09:30:00,155.02,155.82,155.02,155.79,10267.0,147.9006,148.6638,147.9006,148.6352,10267.0
2023-02-13 10:00:00,155.9,156.15,155.8,156.13,45538.0,148.7401,148.9787,148.6447,148.9596,45538.0
2023-02-13 10:30:00,156.17,156.49,156.08,156.35,30243.0,148.9977,149.303,148.9119,149.1695,30243.0
2023-02-13 11:00:00,156.41,156.49,156.3,156.33,32566.0,149.2267,149.303,149.1218,149.1504,32566.0
2023-02-13 11:30:00,156.37,156.64,156.16,156.44,321190.0,149.1885,149.4461,148.9882,149.2553,321190.0
2023-02-13 12:00:00,156.45,156.6,156.4,156.5,18212.0,149.2649,149.408,149.2172,149.3126,18212.0
2023-02-13 12:30:00,156.49,156.62,156.42,156.49,26054.0,149.303,149.4271,149.2363,149.303,26054.0
2023-02-13 13:00:00,156.48,156.61,156.31,156.57,25682.0,149.2935,149.4175,149.1313,149.3794,25682.0
2023-02-13 13:30:00,156.59,156.81,156.57,156.81,174689.0,149.3984,149.6083,149.3794,149.6083,174689.0
2023-02-13 14:00:00,156.8,156.85,156.46,156.46,139575.0,149.5988,149.6465,149.2744,149.2744,139575.0
2023-02-13 14:30:00,156.45,156.51,156.24,156.45,100347.0,149.2649,149.3221,149.0645,149.2649,100347.0
2023-02-13 15:00:00,156.45,156.54,156.25,156.51,98114.0,149.2649,149.3507,149.0741,149.3221,98114.0
2023-02-13 15:30:00,156.54,156.83,156.52,156.83,776925.0,149.3507,149.6274,149.3317,149.6274,776925.0
2023-02-14 09:30:00,156.33,157.1,155.75,157.05,25213.0,149.1504,149.885,148.597,149.8373,25213.0
2023-02-14 10:00:00,157.11,157.63,156.97,156.99,38795.0,149.8946,150.3907,149.761,149.7801,38795.0
2023-02-14 10:30:00,156.98,157.08,155.54,155.94,54409.0,149.7705,149.8659,148.3967,148.7783,54409.0
2023-02-14 11:00:00,155.84,156.38,155.63,155.68,18781.0,148.6829,149.1981,148.4825,148.5302,18781.0
2023-02-14 11:30:00,155.56,155.56,155.14,155.31,13909.0,148.4158,148.4158,148.015,148.1772,13909.0
2023-02-14 12:00:00,155.46,155.95,155.46,155.87,27483.0,148.3203,148.7878,148.3203,148.7115,27483.0
2023-02-14 12:30:00,155.89,156.07,155.77,156.02,102415.0,148.7306,148.9023,148.6161,148.8546,102415.0
2023-02-14 13:00:00,156.07,156.9,156.07,156.56,124141.0,148.9023,149.6942,148.9023,149.3698,124141.0
2023-02-14 13:30:00,156.54,156.67,156.32,156.5,29901.0,149.3507,149.4748,149.1408,149.3126,29901.0
2023-02-14 14:00:00,156.42,156.68,156.17,156.55,41827.0,149.2363,149.4843,148.9977,149.3603,41827.0
2023-02-14 14:30:00,156.54,156.9,156.54,156.71,35330.0,149.3507,149.6942,149.3507,149.5129,35330.0
2023-02-14 15:00:00,156.73,156.8,156.47,156.65,57777.0,149.532,149.5988,149.284,149.4557,57777.0
2023-02-14 15:30:00,156.64,156.83,156.42,156.47,109521.0,149.4461,149.6274,149.2363,149.284,109521.0
2023-02-15 09:30:00,155.59,156.0,155.42,155.72,15089.0,148.4444,148.8355,148.2822,148.5684,15089.0
2023-02-15 10:00:00,155.63,156.04,155.42,155.86,39328.0,148.4825,148.8737,148.2822,148.702,39328.0
2023-02-15 10:30:00,155.84,156.05,155.68,155.81,123694.0,148.6829,148.8832,148.5302,148.6543,123694.0
2023-02-15 11:00:00,155.83,156.22,155.79,156.2,29545.0,148.6733,149.0454,148.6352,149.0264,29545.0
2023-02-15 11:30:00,156.3,156.49,156.03,156.29,22718.0,149.1218,149.303,148.8642,149.1122,22718.0
2023-02-15 12:00:00,156.3,156.33,155.83,155.84,8893.0,149.1218,149.1504,148.6733,148.6829,8893.0
2023-02-15 12:30:00,155.85,156.18,155.83,156.11,27905.0,148.6924,149.0073,148.6733,148.9405,27905.0
2023-02-15 13:00:00,156.13,156.4,156.0,156.37,13338.0,148.9596,149.2172,148.8355,149.1885,13338.0
2023-02-15 13:30:00,156.4,156.63,156.33,156.63,9785.0,149.2172,149.4366,149.1504,149.4366,9785.0
2023-02-15 14:00:00,156.66,156.78,156.6,156.75,12935.0,149.4652,149.5797,149.408,149.5511,12935.0
2023-02-15 14:30:00,156.77,156.84,156.43,156.43,34342.0,149.5702,149.637,149.2458,149.2458,34342.0
2023-02-15 15:00:00,156.54,156.68,156.5,156.63,18626.0,149.3507,149.4843,149.3126,149.4366,18626.0
2023-02-15 15:30:00,156.63,157.03,156.61,157.01,43175.0,149.4366,149.8182,149.4175,149.7992,43175.0
2023-02-16 09:30:00,155.18,155.38,154.82,155.03,27781.0,148.0532,148.244,147.7097,147.9101,27781.0
2023-02-16 10:00:00,154.93,155.68,154.92,155.64,19701.0,147.8147,148.5302,147.8051,148.4921,19701.0
2023-02-16 10:30:00,155.65,155.98,155.65,155.9,24429.0,148.5016,148.8165,148.5016,148.7401,24429.0
2023-02-16 11:00:00,155.91,156.1,155.75,156.05,35838.0,148.7497,148.9309,148.597,148.8832,35838.0
2023-02-16 11:30:00,156.04,156.25,155.92,156.07,26223.0,148.8737,149.0741,148.7592,148.9023,26223.0
2023-02-16 12:00:00,156.09,156.35,155.91,156.25,17846.0,148.9214,149.1695,148.7497,149.0741,17846.0
2023-02-16 12:30:00,156.26,156.57,156.24,156.32,27903.0,149.0836,149.3794,149.0645,149.1408,27903.0
2023-02-16 13:00:00,156.36,156.51,156.06,156.11,24348.0,149.179,149.3221,148.8928,148.9405,24348.0
2023-02-16 13:30:00,156.09,156.4,156.04,156.32,22685.0,148.9214,149.2172,148.8737,149.1408,22685.0
2023-02-16 14:00:00,156.35,156.59,156.32,156.55,48352.0,149.1695,149.3984,149.1408,149.3603,48352.0
2023-02-16 14:30:00,156.51,156.66,156.42,156.47,35565.0,149.3221,149.4652,149.2363,149.284,35565.0
2023-02-16 15:00:00,156.45,156.46,155.46,155.46,76768.0,149.2649,149.2744,148.3203,148.3203,76768.0
2023-02-16 15:30:00,155.46,155.58,155.12,155.16,151335.0,148.3203,148.4348,147.996,148.0341,151335.0
2023-02-17 09:30:00,154.44,154.65,153.71,153.81,31964.0,147.3472,147.5475,146.6507,146.7461,31964.0
2023-02-17 10:00:00,154.0,154.78,153.97,154.47,10667.0,146.9274,147.6716,146.8988,147.3758,10667.0
2023-02-17 10:30:00,154.51,154.85,154.09,154.09,21344.0,147.414,147.7384,147.0133,147.0133,21344.0
2023-02-17 11:00:00,154.07,154.19,153.89,153.92,12499.0,146.9942,147.1087,146.8224,146.8511,12499.0
2023-02-17 11:30:00,153.96,154.36,153.84,154.11,31410.0,146.8892,147.2709,146.7747,147.0323,31410.0
2023-02-17 12:00:00,154.11,154.54,154.11,154.43,114271.0,147.0323,147.4426,147.0323,147.3376,114271.0
2023-02-17 12:30:00,154.43,154.43,153.92,154.05,41918.0,147.3376,147.3376,146.8511,146.9751,41918.0
2023-02-17 13:00:00,154.07,154.44,153.99,154.18,37767.0,146.9942,147.3472,146.9179,147.0991,37767.0
2023-02-17 13:30:00,154.17,154.36,154.09,154.29,44200.0,147.0896,147.2709,147.0133,147.2041,44200.0
2023-02-17 14:00:00,154.34,154.73,154.27,154.67,64235.0,147.2518,147.6239,147.185,147.5666,64235.0
2023-02-17 14:30:00,154.73,154.98,154.62,154.95,45160.0,147.6239,147.8624,147.5189,147.8338,45160.0
2023-02-17 15:00:00,154.96,155.1,154.79,154.79,43380.0,147.8433,147.9769,147.6811,147.6811,43380.0
2023-02-17 15:30:00,154.82,155.15,154.74,155.0,178630.0,147.7097,148.0246,147.6334,147.8815,178630.0
2023-02-21 09:30:00,153.4,153.71,152.92,152.99,46064.0,146.355,146.6507,145.897,145.9638,46064.0
2023-02-21 10:00:00,152.88,153.13,152.57,152.66,17379.0,145.8588,146.0974,145.5631,145.6489,17379.0
2023-02-21 10:30:00,152.65,152.94,152.41,152.43,28912.0,145.6394,145.9161,145.4104,145.4295,28912.0
2023-02-21 11:00:00,152.49,152.55,152.23,152.24,29863.0,145.4867,145.544,145.2387,145.2482,29863.0
2023-02-21 11:30:00,152.29,152.34,152.08,152.15,19613.0,145.2959,145.3436,145.0956,145.1624,19613.0
2023-02-21 12:00:00,152.1,152.21,151.98,152.02,19356.0,145.1147,145.2196,145.0002,145.0383,19356.0
2023-02-21 12:30:00,152.02,152.23,151.97,152.2,51968.0,145.0383,145.2387,144.9906,145.2101,51968.0
2023-02-21 13:00:00,152.19,152.24,151.86,151.92,22913.0,145.2005,145.2482,144.8857,144.9429,22913.0
2023-02-21 13:30:00,151.93,151.93,151.67,151.75,14026.0,144.9525,144.9525,144.7044,144.7807,14026.0
2023-02-21 14:00:00,151.73,151.76,151.46,151.66,24296.0,144.7616,144.7903,144.504,144.6949,24296.0
2023-02-21 14:30:00,151.64,151.97,151.61,151.88,27271.0,144.6758,144.9906,144.6472,144.9048,27271.0
2023-02-21 15:00:00,151.9,152.01,151.74,151.84,28811.0,144.9238,145.0288,144.7712,144.8666,28811.0
2023-02-21 15:30:00,151.93,152.11,151.68,151.72,46065.0,144.9525,145.1242,144.7139,144.7521,46065.0
2023-02-22 09:30:00,151.86,152.31,151.8,152.08,44932.0,144.8857,145.315,144.8284,145.0956,44932.0
2023-02-22 10:00:00,152.11,152.11,151.52,151.7,50150.0,145.1242,145.1242,144.5613,144.733,50150.0
2023-02-22 10:30:00,151.67,151.97,151.35,151.88,96876.0,144.7044,144.9906,144.3991,144.9048,96876.0
2023-02-22 11:00:00,151.88,152.02,151.75,151.83,49213.0,144.9048,145.0383,144.7807,144.8571,49213.0
2023-02-22 11:30:00,151.81,152.0,151.78,151.94,36978.0,144.838,145.0192,144.8094,144.962,36978.0
2023-02-22 12:00:00,151.95,152.24,151.84,152.11,33323.0,144.9715,145.2482,144.8666,145.1242,33323.0
2023-02-22 12:30:00,152.14,152.27,152.09,152.12,105100.0,145.1528,145.2768,145.1051,145.1337,105100.0
2023-02-22 13:00:00,152.1,152.37,152.02,152.36,36851.0,145.1147,145.3723,145.0383,145.3627,36851.0
2023-02-22 13:30:00,152.36,152.37,152.09,152.2,203795.0,145.3627,145.3723,145.1051,145.2101,203795.0
2023-02-22 14:00:00,152.08,152.38,151.55,151.79,42537.0,145.0956,145.3818,144.5899,144.8189,42537.0
2023-02-22 14:30:00,151.7,151.74,151.07,151.07,75660.0,144.733,144.7712,144.132,144.132,75660.0
2023-02-22 15:00:00,151.05,151.32,150.97,151.07,40069.0,144.1129,144.3705,144.0366,144.132,40069.0
2023-02-22 15:30:00,151.05,151.43,150.82,151.41,143833.0,144.1129,144.4754,143.8934,144.4563,143833.0
2023-02-23 09:30:00,152.14,152.5,152.02,152.28,68334.0,145.1528,145.4963,145.0383,145.2864,68334.0
2023-02-23 10:00:00,152.37,152.42,151.79,152.0,75233.0,145.3723,145.42,144.8189,145.0192,75233.0
2023-02-23 10:30:00,151.99,152.05,151.16,151.34,45231.0,145.0097,145.067,144.2178,144.3896,45231.0
2023-02-23 11:00:00,151.38,151.52,150.86,150.9,25597.0,144.4277,144.5613,143.9316,143.9698,25597.0
2023-02-23 11:30:00,150.92,150.95,150.29,150.29,14887.0,143.9888,144.0175,143.3878,143.3878,14887.0
2023-02-23 12:00:00,150.27,150.5,150.18,150.35,7765.0,143.3687,143.5881,143.2828,143.445,7765.0
2023-02-23 12:30:00,150.37,150.65,150.31,150.65,16282.0,143.4641,143.7312,143.4069,143.7312,16282.0
2023-02-23 13:00:00,150.65,150.82,150.51,150.69,44801.0,143.7312,143.8934,143.5977,143.7694,44801.0
2023-02-23 13:30:00,150.66,150.94,150.58,150.86,15767.0,143.7408,144.0079,143.6645,143.9316,15767.0
2023-02-23 14:00:00,150.75,151.48,150.75,151.42,25085.0,143.8267,144.5231,143.8267,144.4659,25085.0
2023-02-23 14:30:00,151.43,151.7,151.4,151.57,55766.0,144.4754,144.733,144.4468,144.609,55766.0
2023-02-23 15:00:00,151.61,152.1,151.61,152.09,74062.0,144.6472,145.1147,144.6472,145.1051,74062.0
2023-02-23 15:30:00,152.1,152.16,151.7,151.76,139936.0,145.1147,145.1719,144.733,144.7903,139936.0
2023-02-24 09:30:00,149.89,150.2,149.43,149.63,32055.0,143.0062,143.3019,142.5673,142.7581,32055.0
2023-02-24 10:00:00,149.56,150.04,149.42,149.56,119073.0,142.6913,143.1493,142.5577,142.6913,119073.0
2023-02-24 10:30:00,149.52,149.73,149.37,149.54,30793.0,142.6531,142.8535,142.51,142.6722,30793.0
2023-02-24 11:00:00,149.55,150.1,149.54,150.02,30670.0,142.6818,143.2065,142.6722,143.1302,30670.0
2023-02-24 11:30:00,150.03,150.47,149.87,150.2,59495.0,143.1397,143.5595,142.9871,143.3019,59495.0
2023-02-24 12:00:00,150.25,150.27,150.01,150.16,21143.0,143.3496,143.3687,143.1206,143.2638,21143.0
2023-02-24 12:30:00,150.16,150.26,149.77,149.81,22392.0,143.2638,143.3592,142.8917,142.9298,22392.0
2023-02-24 13:00:00,149.8,150.06,149.72,150.05,23152.0,142.9203,143.1683,142.844,143.1588,23152.0
2023-02-24 13:30:00,149.97,150.3,149.8,150.23,27635.0,143.0825,143.3973,142.9203,143.3305,27635.0
2023-02-24 14:00:00,150.24,150.45,150.17,150.31,29635.0,143.3401,143.5404,143.2733,143.4069,29635.0
2023-02-24 14:30:00,150.3,150.74,150.05,150.67,78393.0,143.3973,143.8171,143.1588,143.7503,78393.0
2023-02-24 15:00:00,150.69,150.83,150.52,150.57,36691.0,143.7694,143.903,143.6072,143.6549,36691.0
2023-02-24 15:30:00,150.59,150.62,150.05,150.54,100863.0,143.674,143.7026,143.1588,143.6263,100863.0
2023-02-27 09:30:00,151.81,152.07,151.57,152.07,32724.0,144.838,145.086,144.609,145.086,32724.0
2023-02-27 10:00:00,152.12,152.37,152.0,152.2,17769.0,145.1337,145.3723,145.0192,145.2101,17769.0
2023-02-27 10:30:00,152.14,152.2,151.35,151.53,29913.0,145.1528,145.2101,144.3991,144.5708,29913.0
2023-02-27 11:00:00,151.58,151.71,151.22,151.22,16584.0,144.6185,144.7426,144.2751,144.2751,16584.0
2023-02-27 11:30:00,151.27,151.27,150.97,151.15,11486.0,144.3228,144.3228,144.0366,144.2083,11486.0
2023-02-27 12:00:00,151.15,151.15,150.86,150.95,9641.0,144.2083,144.2083,143.9316,144.0175,9641.0
2023-02-27 12:30:00,151.11,151.24,151.07,151.2,8778.0,144.1701,144.2942,144.132,144.256,8778.0
2023-02-27 13:00:00,151.2,151.32,151.12,151.18,16350.0,144.256,144.3705,144.1797,144.2369,16350.0
2023-02-27 13:30:00,151.21,151.28,150.97,151.26,20799.0,144.2655,144.3323,144.0366,144.3132,20799.0
2023-02-27 14:00:00,151.3,151.46,151.05,151.12,15840.0,144.3514,144.504,144.1129,144.1797,15840.0
2023-02-27 14:30:00,151.11,151.14,150.78,150.85,13770.0,144.1701,144.1987,143.8553,143.9221,13770.0
2023-02-27 15:00:00,150.82,150.89,150.59,150.72,40857.0,143.8934,143.9602,143.674,143.798,40857.0
2023-02-27 15:30:00,150.72,150.81,150.41,150.77,96607.0,143.798,143.8839,143.5023,143.8457,96607.0
2023-02-28 09:30:00,150.77,151.0,150.44,150.81,14787.0,143.8457,144.0652,143.5309,143.8839,14787.0
2023-02-28 10:00:00,150.9,151.18,150.69,150.75,13030.0,143.9698,144.2369,143.7694,143.8267,13030.0
2023-02-28 10:30:00,150.78,151.0,150.64,150.82,22973.0,143.8553,144.0652,143.7217,143.8934,22973.0
2023-02-28 11:00:00,150.98,151.27,150.98,151.17,9082.0,144.0461,144.3228,144.0461,144.2274,9082.0
2023-02-28 11:30:00,151.15,151.21,150.89,150.95,15747.0,144.2083,144.2655,143.9602,144.0175,15747.0
2023-02-28 12:00:00,150.99,151.29,150.97,151.19,11650.0,144.0556,144.3419,144.0366,144.2464,11650.0
2023-02-28 12:30:00,151.25,151.46,151.05,151.41,11464.0,144.3037,144.504,144.1129,144.4563,11464.0
2023-02-28 13:00:00,151.41,151.51,151.33,151.45,7786.0,144.4563,144.5518,144.38,144.4945,7786.0
2023-02-28 13:30:00,151.51,151.51,151.3,151.42,10969.0,144.5518,144.5518,144.3514,144.4659,10969.0
2023-02-28 14:00:00,151.44,151.5,151.16,151.16,27906.0,144.485,144.5422,144.2178,144.2178,27906.0
2023-02-28 14:30:00,151.18,151.32,151.02,151.02,17170.0,144.2369,144.3705,144.0843,144.0843,17170.0
2023-02-28 15:00:00,151.0,151.03,150.78,150.81,17943.0,144.0652,144.0938,143.8553,143.8839,17943.0
2023-02-28 15:30:00,150.81,150.87,150.48,150.48,99488.0,143.8839,143.9411,143.5691,143.5691,99488.0
2023-03-01 09:30:00,150.08,150.54,149.96,150.31,38684.0,143.1874,143.6263,143.0729,143.4069,38684.0
2023-03-01 10:00:00,150.38,150.47,149.64,149.85,37112.0,143.4736,143.5595,142.7676,142.968,37112.0
2023-03-01 10:30:00,149.84,150.42,149.7,150.31,22449.0,142.9584,143.5118,142.8249,143.4069,22449.0
2023-03-01 11:00:00,150.25,150.31,149.37,149.8,14267.0,143.3496,143.4069,142.51,142.9203,14267.0
2023-03-01 11:30:00,149.74,150.35,149.71,150.22,14851.0,142.863,143.445,142.8344,143.321,14851.0
2023-03-01 12:00:00,150.19,150.46,150.14,150.26,10162.0,143.2924,143.55,143.2447,143.3592,10162.0
2023-03-01 12:30:00,150.29,150.37,150.18,150.19,9152.0,143.3878,143.4641,143.2828,143.2924,9152.0
2023-03-01 13:00:00,150.2,150.2,149.92,149.93,16899.0,143.3019,143.3019,143.0348,143.0443,16899.0
2023-03-01 13:30:00,149.9,149.9,149.69,149.79,8225.0,143.0157,143.0157,142.8153,142.9107,8225.0
2023-03-01 14:00:00,149.79,149.8,149.52,149.53,16391.0,142.9107,142.9203,142.6531,142.6627,16391.0
2023-03-01 14:30:00,149.49,149.59,149.38,149.53,14891.0,142.6245,142.7199,142.5196,142.6627,14891.0
2023-03-01 15:00:00,149.58,149.78,149.53,149.56,31539.0,142.7104,142.9012,142.6627,142.6913,31539.0
2023-03-01 15:30:00,149.56,149.98,149.56,149.8,39753.0,142.6913,143.092,142.6913,142.9203,39753.0
2023-03-02 09:30:00,149.23,149.47,149.12,149.29,27841.0,142.3765,142.6054,142.2715,142.4337,27841.0
2023-03-02 10:00:00,149.53,149.64,149.2,149.63,42776.0,142.6627,142.7676,142.3478,142.7581,42776.0
2023-03-02 10:30:00,149.61,149.78,149.43,149.74,110653.0,142.739,142.9012,142.5673,142.863,110653.0
2023-03-02 11:00:00,149.74,149.82,149.49,149.53,18109.0,142.863,142.9394,142.6245,142.6627,18109.0
2023-03-02 11:30:00,149.53,149.61,149.41,149.53,10711.0,142.6627,142.739,142.5482,142.6627,10711.0
2023-03-02 12:00:00,149.55,149.6,149.4,149.58,21258.0,142.6818,142.7295,142.5387,142.7104,21258.0
2023-03-02 12:30:00,149.58,149.8,149.56,149.75,15067.0,142.7104,142.9203,142.6913,142.8726,15067.0
2023-03-02 13:00:00,149.74,149.77,149.6,149.6,18247.0,142.863,142.8917,142.7295,142.7295,18247.0
2023-03-02 13:30:00,149.62,150.4,149.62,150.4,23487.0,142.7486,143.4927,142.7486,143.4927,23487.0
2023-03-02 14:00:00,150.41,150.69,150.3,150.65,19121.0,143.5023,143.7694,143.3973,143.7312,19121.0
2023-03-02 14:30:00,150.7,150.72,150.42,150.62,17750.0,143.779,143.798,143.5118,143.7026,17750.0
2023-03-02 15:00:00,150.64,150.88,150.49,150.83,19772.0,143.7217,143.9507,143.5786,143.903,19772.0
2023-03-02 15:30:00,150.85,151.28,150.84,151.03,98440.0,143.9221,144.3323,143.9125,144.0938,98440.0
2023-03-03 09:30:00,151.72,152.19,151.69,152.03,14327.0,144.7521,145.2005,144.7235,145.0479,14327.0
2023-03-03 10:00:00,152.09,152.34,151.47,152.34,27891.0,145.1051,145.3436,144.5136,145.3436,27891.0
2023-03-03 10:30:00,152.31,152.39,152.06,152.08,17126.0,145.315,145.3913,145.0765,145.0956,17126.0
2023-03-03 11:00:00,152.09,152.35,152.05,152.3,48285.0,145.1051,145.3532,145.067,145.3055,48285.0
2023-03-03 11:30:00,152.35,152.72,152.27,152.64,35082.0,145.3532,145.7062,145.2768,145.6299,35082.0
2023-03-03 12:00:00,152.64,152.78,152.61,152.68,73642.0,145.6299,145.7634,145.6012,145.668,73642.0
2023-03-03 12:30:00,152.69,152.92,152.62,152.9,27048.0,145.6776,145.897,145.6108,145.8779,27048.0
2023-03-03 13:00:00,152.97,153.04,152.83,152.94,118811.0,145.9447,146.0115,145.8111,145.9161,118811.0
2023-03-03 13:30:00,152.95,152.98,152.85,152.91,13687.0,145.9256,145.9542,145.8302,145.8875,13687.0
2023-03-03 14:00:00,152.92,153.2,152.84,153.2,16822.0,145.897,146.1641,145.8207,146.1641,16822.0
2023-03-03 14:30:00,153.23,153.27,153.14,153.24,19250.0,146.1928,146.2309,146.1069,146.2023,19250.0
2023-03-03 15:00:00,153.26,153.49,153.22,153.3,33689.0,146.2214,146.4408,146.1832,146.2595,33689.0
2023-03-03 15:30:00,153.33,153.41,153.14,153.36,144687.0,146.2882,146.3645,146.1069,146.3168,144687.0
2023-03-06 09:30:00,153.6,153.83,153.49,153.78,20183.0,146.5458,146.7652,146.4408,146.7175,20183.0
2023-03-06 10:00:00,153.64,154.35,153.64,154.2,27515.0,146.5839,147.2613,146.5839,147.1182,27515.0
2023-03-06 10:30:00,154.19,154.36,154.07,154.09,26500.0,147.1087,147.2709,146.9942,147.0133,26500.0
2023-03-06 11:00:00,154.08,154.31,153.89,153.89,69192.0,147.0037,147.2232,146.8224,146.8224,69192.0
2023-03-06 11:30:00,153.9,153.99,153.76,153.96,29193.0,146.832,146.9179,146.6984,146.8892,29193.0
2023-03-06 12:00:00,153.96,154.1,153.89,153.91,6681.0,146.8892,147.0228,146.8224,146.8415,6681.0
2023-03-06 12:30:00,153.92,153.92,153.48,153.6,9688.0,146.8511,146.8511,146.4313,146.5458,9688.0
2023-03-06 13:00:00,153.53,153.56,153.38,153.44,11044.0,146.479,146.5076,146.3359,146.3931,11044.0
2023-03-06 13:30:00,153.44,153.45,153.1,153.14,10479.0,146.3931,146.4027,146.0687,146.1069,10479.0
2023-03-06 14:00:00,153.12,153.33,153.11,153.18,12654.0,146.0878,146.2882,146.0783,146.1451,12654.0
2023-03-06 14:30:00,153.22,153.28,153.09,153.15,15811.0,146.1832,146.2405,146.0592,146.1164,15811.0
2023-03-06 15:00:00,153.15,153.27,152.94,152.94,32031.0,146.1164,146.2309,145.9161,145.9161,32031.0
2023-03-06 15:30:00,152.95,153.19,152.91,153.04,32379.0,145.9256,146.1546,145.8875,146.0115,32379.0
2023-03-07 09:30:00,152.97,153.18,152.92,153.07,27699.0,145.9447,146.1451,145.897,146.0401,27699.0
2023-03-07 10:00:00,153.03,153.08,151.84,151.99,19204.0,146.0019,146.0496,144.8666,145.0097,19204.0
2023-03-07 10:30:00,152.24,152.46,151.38,151.38,16786.0,145.2482,145.4581,144.4277,144.4277,16786.0
2023-03-07 11:00:00,151.3,151.7,151.23,151.23,33167.0,144.3514,144.733,144.2846,144.2846,33167.0
2023-03-07 11:30:00,151.23,151.48,151.08,151.12,14517.0,144.2846,144.5231,144.1415,144.1797,14517.0
2023-03-07 12:00:00,151.22,151.82,151.11,151.61,24310.0,144.2751,144.8475,144.1701,144.6472,24310.0
2023-03-07 12:30:00,151.59,151.67,151.26,151.28,8085.0,144.6281,144.7044,144.3132,144.3323,8085.0
2023-03-07 13:00:00,151.21,151.24,150.85,150.87,15242.0,144.2655,144.2942,143.9221,143.9411,15242.0
2023-03-07 13:30:00,150.86,150.87,150.42,150.52,8075.0,143.9316,143.9411,143.5118,143.6072,8075.0
2023-03-07 14:00:00,150.53,150.68,150.45,150.49,13499.0,143.6168,143.7599,143.5404,143.5786,13499.0
2023-03-07 14:30:00,150.48,150.53,150.27,150.34,19732.0,143.5691,143.6168,143.3687,143.4355,19732.0
2023-03-07 15:00:00,150.34,150.72,150.33,150.5,19124.0,143.4355,143.798,143.4259,143.5881,19124.0
2023-03-07 15:30:00,150.63,150.9,150.47,150.52,48137.0,143.7122,143.9698,143.5595,143.6072,48137.0
2023-03-08 09:30:00,150.48,150.62,150.15,150.58,19913.0,143.5691,143.7026,143.2542,143.6645,19913.0
2023-03-08 10:00:00,150.56,150.82,150.01,150.59,30653.0,143.6454,143.8934,143.1206,143.674,30653.0
2023-03-08 10:30:00,150.62,150.95,150.38,150.5,13315.0,143.7026,144.0175,143.4736,143.5881,13315.0
2023-03-08 11:00:00,150.52,150.76,150.47,150.57,9771.0,143.6072,143.8362,143.5595,143.6549,9771.0
2023-03-08 11:30:00,150.6,151.0,150.36,150.82,14133.0,143.6835,144.0652,143.4546,143.8934,14133.0
2023-03-08 12:00:00,150.87,150.9,150.36,150.39,10297.0,143.9411,143.9698,143.4546,143.4832,10297.0
2023-03-08 12:30:00,150.33,150.48,150.1,150.3,16041.0,143.4259,143.5691,143.2065,143.3973,16041.0
2023-03-08 13:00:00,150.35,150.4,149.91,149.92,16878.0,143.445,143.4927,143.0252,143.0348,16878.0
2023-03-08 13:30:00,149.9,150.08,149.82,149.91,12304.0,143.0157,143.1874,142.9394,143.0252,12304.0
2023-03-08 14:00:00,150.05,150.23,149.94,150.22,25870.0,143.1588,143.3305,143.0539,143.321,25870.0
2023-03-08 14:30:00,150.21,150.27,150.0,150.04,28163.0,143.3115,143.3687,143.1111,143.1493,28163.0
2023-03-08 15:00:00,150.05,150.12,149.97,150.1,23983.0,143.1588,143.2256,143.0825,143.2065,23983.0
2023-03-08 15:30:00,150.09,150.76,150.08,150.71,35741.0,143.197,143.8362,143.1874,143.7885,35741.0
2023-03-09 09:30:00,150.89,151.43,150.79,151.06,21063.0,143.9602,144.4754,143.8648,144.1224,21063.0
2023-03-09 10:00:00,151.01,151.21,150.6,150.8,10821.0,144.0747,144.2655,143.6835,143.8744,10821.0
2023-03-09 10:30:00,150.89,151.2,150.81,150.81,15672.0,143.9602,144.256,143.8839,143.8839,15672.0
2023-03-09 11:00:00,150.76,150.81,150.42,150.42,52702.0,143.8362,143.8839,143.5118,143.5118,52702.0
2023-03-09 11:30:00,150.44,150.53,150.33,150.34,11837.0,143.5309,143.6168,143.4259,143.4355,11837.0
2023-03-09 12:00:00,150.31,150.34,149.99,150.32,11653.0,143.4069,143.4355,143.1016,143.4164,11653.0
2023-03-09 12:30:00,150.33,150.33,149.84,149.9,20529.0,143.4259,143.4259,142.9584,143.0157,20529.0
2023-03-09 13:00:00,149.85,149.94,149.23,149.3,25640.0,142.968,143.0539,142.3765,142.4432,25640.0
2023-03-09 13:30:00,149.31,149.32,148.75,148.85,11603.0,142.4528,142.4623,141.9185,142.0139,11603.0
2023-03-09 14:00:00,148.88,148.99,148.55,148.79,16840.0,142.0425,142.1475,141.7277,141.9567,16840.0
2023-03-09 14:30:00,148.69,148.78,148.18,148.18,51760.0,141.8613,141.9471,141.3747,141.3747,51760.0
2023-03-09 15:00:00,148.22,148.29,147.13,147.56,60971.0,141.4128,141.4796,140.3729,140.7832,60971.0
2023-03-09 15:30:00,147.51,148.09,147.48,147.54,67633.0,140.7355,141.2888,140.7068,140.7641,67633.0
2023-03-10 09:30:00,147.14,147.14,145.45,146.31,44116.0,140.3824,140.3824,138.7701,139.5906,44116.0
2023-03-10 10:00:00,146.27,146.85,146.13,146.31,20687.0,139.5524,140.1058,139.4188,139.5906,20687.0
2023-03-10 10:30:00,146.3,147.21,146.08,147.21,49558.0,139.581,140.4492,139.3711,140.4492,49558.0
2023-03-10 11:00:00,147.19,147.83,146.92,147.77,41984.0,140.4302,141.0408,140.1726,140.9835,41984.0
2023-03-10 11:30:00,147.88,148.05,146.7,146.71,22756.0,141.0885,141.2507,139.9627,139.9722,22756.0
2023-03-10 12:00:00,146.77,146.83,146.07,146.27,23030.0,140.0294,140.0867,139.3616,139.5524,23030.0
2023-03-10 12:30:00,146.34,146.77,145.9,145.94,20468.0,139.6192,140.0294,139.1994,139.2376,20468.0
2023-03-10 13:00:00,145.91,146.07,144.94,145.1,33722.0,139.2089,139.3616,138.2835,138.4361,33722.0
2023-03-10 13:30:00,145.16,145.16,144.59,144.68,34156.0,138.4934,138.4934,137.9496,138.0354,34156.0
2023-03-10 14:00:00,144.96,145.77,144.9,145.17,26465.0,138.3026,139.0754,138.2453,138.5029,26465.0
2023-03-10 14:30:00,145.15,146.22,145.15,145.89,35167.0,138.4838,139.5047,138.4838,139.1899,35167.0
2023-03-10 15:00:00,145.85,146.06,145.29,145.63,21920.0,139.1517,139.352,138.6174,138.9418,21920.0
2023-03-10 15:30:00,145.58,145.63,144.85,145.25,62810.0,138.8941,138.9418,138.1976,138.5792,62810.0
2023-03-13 09:30:00,143.33,144.7,142.56,144.7,34342.0,136.7474,138.0545,136.0128,138.0545,34342.0
2023-03-13 10:00:00,144.52,144.99,143.61,143.61,40738.0,137.8828,138.3312,137.0146,137.0146,40738.0
2023-03-13 10:30:00,143.73,145.2,143.71,145.17,54499.0,137.1291,138.5315,137.11,138.5029,54499.0
2023-03-13 11:00:00,145.2,146.12,145.07,146.12,24109.0,138.5315,139.4093,138.4075,139.4093,24109.0
2023-03-13 11:30:00,145.92,145.97,144.99,145.6,22861.0,139.2185,139.2662,138.3312,138.9132,22861.0
2023-03-13 12:00:00,145.63,146.06,144.78,145.17,68692.0,138.9418,139.352,138.1308,138.5029,68692.0
2023-03-13 12:30:00,145.17,145.46,144.49,144.64,26030.0,138.5029,138.7796,137.8542,137.9973,26030.0
2023-03-13 13:00:00,144.66,145.0,144.24,144.67,53201.0,138.0163,138.3407,137.6156,138.0259,53201.0
2023-03-13 13:30:00,144.66,145.3,144.33,145.15,47921.0,138.0163,138.627,137.7015,138.4838,47921.0
2023-03-13 14:00:00,145.25,145.68,145.19,145.47,37879.0,138.5792,138.9895,138.522,138.7891,37879.0
2023-03-13 14:30:00,145.51,145.92,145.21,145.47,61377.0,138.8273,139.2185,138.5411,138.7891,61377.0
2023-03-13 15:00:00,145.45,145.62,144.33,144.49,57700.0,138.7701,138.9323,137.7015,137.8542,57700.0
2023-03-13 15:30:00,144.49,145.1,144.17,144.24,112069.0,137.8542,138.4361,137.5488,137.6156,112069.0
2023-03-14 09:30:00,146.77,146.94,146.32,146.57,29967.0,140.0294,140.1916,139.6001,139.8386,29967.0
2023-03-14 10:00:00,146.34,146.91,146.19,146.88,17432.0,139.6192,140.163,139.4761,140.1344,17432.0
2023-03-14 10:30:00,146.91,147.24,146.85,146.88,71423.0,140.163,140.4779,140.1058,140.1344,71423.0
2023-03-14 11:00:00,146.95,147.41,146.87,147.31,44571.0,140.2012,140.64,140.1248,140.5446,44571.0
2023-03-14 11:30:00,147.31,147.41,147.03,147.13,120075.0,140.5446,140.64,140.2775,140.3729,120075.0
2023-03-14 12:00:00,147.18,147.19,146.72,146.73,43932.0,140.4206,140.4302,139.9817,139.9913,43932.0
2023-03-14 12:30:00,146.72,147.03,146.48,146.58,78396.0,139.9817,140.2775,139.7528,139.8482,78396.0
2023-03-14 13:00:00,146.57,146.66,145.41,145.86,54645.0,139.8386,139.9245,138.7319,139.1612,54645.0
2023-03-14 13:30:00,145.77,146.15,145.63,145.68,24746.0,139.0754,139.4379,138.9418,138.9895,24746.0
2023-03-14 14:00:00,145.75,145.86,145.14,145.78,124221.0,139.0563,139.1612,138.4743,139.0849,124221.0
2023-03-14 14:30:00,145.78,146.0,145.58,145.62,82352.0,139.0849,139.2948,138.8941,138.9323,82352.0
2023-03-14 15:00:00,145.63,145.81,144.95,145.36,108831.0,138.9418,139.1135,138.293,138.6842,108831.0
2023-03-14 15:30:00,145.38,146.75,145.29,146.61,103941.0,138.7033,140.0104,138.6174,139.8768,103941.0
2023-03-15 09:30:00,144.08,144.72,143.86,143.97,328866.0,137.463,138.0736,137.2531,137.358,328866.0
2023-03-15 10:00:00,143.9,144.65,143.8,144.11,42779.0,137.2912,138.0068,137.1958,137.4916,42779.0
2023-03-15 10:30:00,144.15,144.36,143.58,144.31,555949.0,137.5298,137.7301,136.9859,137.6824,555949.0
2023-03-15 11:00:00,144.34,144.81,144.15,144.41,282653.0,137.711,138.1595,137.5298,137.7778,282653.0
2023-03-15 11:30:00,144.37,144.69,144.11,144.16,42292.0,137.7397,138.045,137.4916,137.5393,42292.0
2023-03-15 12:00:00,144.17,144.32,143.59,143.81,49793.0,137.5488,137.692,136.9955,137.2054,49793.0
2023-03-15 12:30:00,143.8,144.02,143.25,143.53,47961.0,137.1958,137.4057,136.6711,136.9382,47961.0
2023-03-15 13:00:00,143.4,144.26,143.31,144.2,57165.0,136.8142,137.6347,136.7283,137.5775,57165.0
2023-03-15 13:30:00,144.15,144.29,143.68,144.17,54678.0,137.5298,137.6633,137.0814,137.5488,54678.0
2023-03-15 14:00:00,144.19,145.41,143.84,144.97,40675.0,137.5679,138.7319,137.234,138.3121,40675.0
2023-03-15 14:30:00,145.14,145.27,144.57,145.06,40380.0,138.4743,138.5983,137.9305,138.398,40380.0
2023-03-15 15:00:00,145.07,145.26,144.57,145.17,106729.0,138.4075,138.5888,137.9305,138.5029,106729.0
2023-03-15 15:30:00,145.08,145.37,144.44,145.37,229449.0,138.4171,138.6937,137.8064,138.6937,229449.0
2023-03-16 09:30:00,144.46,145.01,144.28,145.01,24640.0,137.8255,138.3503,137.6538,138.3503,24640.0
2023-03-16 10:00:00,144.97,144.98,144.09,144.54,51390.0,138.3121,138.3216,137.4725,137.9019,51390.0
2023-03-16 10:30:00,144.67,146.36,144.65,146.25,83762.0,138.0259,139.6383,138.0068,139.5333,83762.0
2023-03-16 11:00:00,146.01,146.87,145.87,146.74,42725.0,139.3043,140.1248,139.1708,140.0008,42725.0
2023-03-16 11:30:00,146.79,147.19,146.56,146.99,11413.0,140.0485,140.4302,139.8291,140.2393,11413.0
2023-03-16 12:00:00,146.97,147.02,146.49,146.89,36193.0,140.2203,140.268,139.7623,140.1439,36193.0
2023-03-16 12:30:00,146.96,147.54,146.64,147.51,83500.0,140.2107,140.7641,139.9054,140.7355,83500.0
2023-03-16 13:00:00,147.53,147.91,147.25,147.48,78416.0,140.7545,141.1171,140.4874,140.7068,78416.0
2023-03-16 13:30:00,147.47,147.52,147.12,147.36,49320.0,140.6973,140.745,140.3634,140.5923,49320.0
2023-03-16 14:00:00,147.3,147.3,146.98,147.03,16577.0,140.5351,140.5351,140.2298,140.2775,16577.0
2023-03-16 14:30:00,147.1,147.32,146.78,147.31,28255.0,140.3443,140.5542,140.039,140.5446,28255.0
2023-03-16 15:00:00,147.33,147.62,147.22,147.61,34435.0,140.5637,140.8404,140.4588,140.8309,34435.0
2023-03-16 15:30:00,147.64,147.83,147.41,147.65,121220.0,140.8595,141.0408,140.64,140.869,121220.0
2023-03-17 09:30:00,147.18,147.18,146.25,146.37,9931.0,140.4206,140.4206,139.5333,139.6478,9931.0
2023-03-17 10:00:00,146.4,146.88,145.53,145.73,19644.0,139.6764,140.1344,138.8464,139.0372,19644.0
2023-03-17 10:30:00,145.77,145.82,145.14,145.43,88838.0,139.0754,139.1231,138.4743,138.751,88838.0
2023-03-17 11:00:00,145.24,145.66,145.02,145.19,16105.0,138.5697,138.9704,138.3598,138.522,16105.0
2023-03-17 11:30:00,145.23,145.53,144.98,145.22,17645.0,138.5602,138.8464,138.3216,138.5506,17645.0
2023-03-17 12:00:00,145.32,145.7,145.21,145.69,18543.0,138.646,139.0086,138.5411,138.999,18543.0
2023-03-17 12:30:00,146.05,146.06,145.39,145.56,18336.0,139.3425,139.352,138.7128,138.875,18336.0
2023-03-17 13:00:00,145.49,145.96,145.44,145.65,13655.0,138.8082,139.2566,138.7605,138.9609,13655.0
2023-03-17 13:30:00,145.68,145.74,145.52,145.58,19150.0,138.9895,139.0467,138.8368,138.8941,19150.0
2023-03-17 14:00:00,145.81,145.87,144.92,144.93,16127.0,139.1135,139.1708,138.2644,138.2739,16127.0
2023-03-17 14:30:00,144.94,145.34,144.8,145.19,33537.0,138.2835,138.6651,138.1499,138.522,33537.0
2023-03-17 15:00:00,145.28,145.69,145.09,145.65,67886.0,138.6079,138.999,138.4266,138.9609,67886.0
2023-03-17 15:30:00,145.58,145.58,145.15,145.35,118898.0,138.8941,138.8941,138.4838,138.6747,118898.0
2023-03-20 09:30:00,145.85,146.58,145.77,146.42,29235.0,139.1517,139.8482,139.0754,139.6955,29235.0
2023-03-20 10:00:00,146.42,146.67,145.95,146.43,22249.0,139.6955,139.934,139.2471,139.7051,22249.0
2023-03-20 10:30:00,146.48,146.73,146.29,146.73,16958.0,139.7528,139.9913,139.5715,139.9913,16958.0
2023-03-20 11:00:00,146.77,147.0,146.63,146.99,24443.0,140.0294,140.2489,139.8959,140.2393,24443.0
2023-03-20 11:30:00,147.03,147.03,146.38,146.38,17979.0,140.2775,140.2775,139.6574,139.6574,17979.0
2023-03-20 12:00:00,146.39,146.43,145.72,146.01,11912.0,139.6669,139.7051,139.0277,139.3043,11912.0
2023-03-20 12:30:00,146.01,146.61,145.98,146.45,16003.0,139.3043,139.8768,139.2757,139.7241,16003.0
2023-03-20 13:00:00,146.5,146.81,146.5,146.63,15989.0,139.7718,140.0676,139.7718,139.8959,15989.0
2023-03-20 13:30:00,146.61,146.69,146.31,146.35,20527.0,139.8768,139.9531,139.5906,139.6287,20527.0
2023-03-20 14:00:00,146.4,146.46,146.15,146.4,10918.0,139.6764,139.7337,139.4379,139.6764,10918.0
2023-03-20 14:30:00,146.31,146.42,145.98,146.2,35601.0,139.5906,139.6955,139.2757,139.4856,35601.0
2023-03-20 15:00:00,146.14,146.43,146.08,146.4,58654.0,139.4284,139.7051,139.3711,139.6764,58654.0
2023-03-20 15:30:00,146.38,146.82,146.35,146.59,71878.0,139.6574,140.0771,139.6287,139.8577,71878.0
2023-03-21 09:30:00,148.35,148.5,148.25,148.43,15819.0,141.5369,141.68,141.4415,141.6132,15819.0
2023-03-21 10:00:00,148.48,148.61,147.75,147.91,16885.0,141.6609,141.7849,140.9644,141.1171,16885.0
2023-03-21 10:30:00,147.93,148.09,147.73,147.88,7728.0,141.1362,141.2888,140.9454,141.0885,7728.0
2023-03-21 11:00:00,147.87,148.27,147.87,148.12,11834.0,141.0789,141.4606,141.0789,141.3174,11834.0
2023-03-21 11:30:00,148.2,148.27,147.57,147.67,37139.0,141.3938,141.4606,140.7927,140.8881,37139.0
2023-03-21 12:00:00,147.69,147.89,147.61,147.85,14247.0,140.9072,141.098,140.8309,141.0598,14247.0
2023-03-21 12:30:00,147.87,147.98,147.6,147.66,24871.0,141.0789,141.1839,140.8213,140.8786,24871.0
2023-03-21 13:00:00,147.64,147.79,147.53,147.77,8359.0,140.8595,141.0026,140.7545,140.9835,8359.0
2023-03-21 13:30:00,147.83,147.94,147.51,147.54,62997.0,141.0408,141.1457,140.7355,140.7641,62997.0
2023-03-21 14:00:00,147.54,147.88,147.53,147.85,14661.0,140.7641,141.0885,140.7545,141.0598,14661.0
2023-03-21 14:30:00,147.86,148.08,147.77,148.08,10195.0,141.0694,141.2793,140.9835,141.2793,10195.0
2023-03-21 15:00:00,148.03,148.33,148.02,148.19,15964.0,141.2316,141.5178,141.222,141.3842,15964.0
2023-03-21 15:30:00,148.22,148.65,148.13,148.43,55758.0,141.4128,141.8231,141.327,141.6132,55758.0
2023-03-22 09:30:00,148.44,148.44,147.89,148.16,13462.0,141.6227,141.6227,141.098,141.3556,13462.0
2023-03-22 10:00:00,148.18,148.63,148.13,148.62,13835.0,141.3747,141.804,141.327,141.7945,13835.0
2023-03-22 10:30:00,148.63,148.63,148.25,148.27,15181.0,141.804,141.804,141.4415,141.4606,15181.0
2023-03-22 11:00:00,148.25,148.3,147.95,148.02,26174.0,141.4415,141.4892,141.1552,141.222,26174.0
2023-03-22 11:30:00,148.02,148.12,147.9,147.95,17690.0,141.222,141.3174,141.1075,141.1552,17690.0
2023-03-22 12:00:00,147.94,147.96,147.75,147.84,13033.0,141.1457,141.1648,140.9644,141.0503,13033.0
2023-03-22 12:30:00,147.86,147.86,147.67,147.7,11067.0,141.0694,141.0694,140.8881,140.9167,11067.0
2023-03-22 13:00:00,147.55,147.78,147.48,147.76,12756.0,140.7736,140.9931,140.7068,140.974,12756.0
2023-03-22 13:30:00,147.75,147.98,147.7,147.94,11143.0,140.9644,141.1839,140.9167,141.1457,11143.0
2023-03-22 14:00:00,148.0,149.0,148.0,148.4,88600.0,141.203,142.157,141.203,141.5846,88600.0
2023-03-22 14:30:00,148.4,149.25,147.47,147.96,45686.0,141.5846,142.3955,140.6973,141.1648,45686.0
2023-03-22 15:00:00,147.85,148.19,146.88,147.94,53587.0,141.0598,141.3842,140.1344,141.1457,53587.0
2023-03-22 15:30:00,148.0,148.0,145.39,145.39,99889.0,141.203,141.203,138.7128,138.7128,99889.0
2023-03-23 09:30:00,145.59,146.0,145.51,145.83,48132.0,139.5705,139.9635,139.4938,139.8005,48132.0
2023-03-23 10:00:00,145.92,146.29,145.8,146.13,39008.0,139.8868,140.2415,139.7718,140.0881,39008.0
2023-03-23 10:30:00,146.14,146.86,146.03,146.8,30953.0,140.0977,140.788,139.9923,140.7304,30953.0
2023-03-23 11:00:00,146.83,147.14,146.66,146.66,26462.0,140.7592,141.0564,140.5962,140.5962,26462.0
2023-03-23 11:30:00,146.65,146.94,146.64,146.78,27722.0,140.5866,140.8646,140.5771,140.7113,27722.0
2023-03-23 12:00:00,146.7,146.79,146.35,146.46,16018.0,140.6346,140.7208,140.299,140.4045,16018.0
2023-03-23 12:30:00,146.5,146.62,146.06,146.15,22906.0,140.4428,140.5579,140.021,140.1073,22906.0
2023-03-23 13:00:00,146.07,146.3,145.47,145.64,36572.0,140.0306,140.2511,139.4554,139.6184,36572.0
2023-03-23 13:30:00,145.64,145.95,145.43,145.45,28107.0,139.6184,139.9156,139.4171,139.4363,28107.0
2023-03-23 14:00:00,145.54,145.64,144.75,144.77,29317.0,139.5225,139.6184,138.7652,138.7844,29317.0
2023-03-23 14:30:00,144.68,144.8,143.83,144.41,44715.0,138.6981,138.8131,137.8832,138.4393,44715.0
2023-03-23 15:00:00,144.46,145.39,143.75,144.31,87269.0,138.4872,139.3787,137.8065,138.3434,87269.0
2023-03-23 15:30:00,144.16,145.38,144.1,144.7,98926.0,138.1996,139.3691,138.1421,138.7173,98926.0
2023-03-24 09:30:00,144.02,144.26,143.35,144.2,111855.0,138.0654,138.2955,137.4231,138.2379,111855.0
2023-03-24 10:00:00,144.21,144.5,143.75,144.48,45181.0,138.2475,138.5255,137.8065,138.5064,45181.0
2023-03-24 10:30:00,144.48,144.81,143.97,144.19,21692.0,138.5064,138.8227,138.0174,138.2283,21692.0
2023-03-24 11:00:00,144.14,144.32,143.59,143.97,13368.0,138.1804,138.353,137.6532,138.0174,13368.0
2023-03-24 11:30:00,143.95,144.83,143.91,144.74,14934.0,137.9983,138.8419,137.9599,138.7556,14934.0
2023-03-24 12:00:00,144.76,145.09,144.39,144.51,22687.0,138.7748,139.0911,138.4201,138.5351,22687.0
2023-03-24 12:30:00,144.62,145.11,144.56,144.89,11159.0,138.6406,139.1103,138.5831,138.8994,11159.0
2023-03-24 13:00:00,144.98,145.21,144.73,145.02,19259.0,138.9857,139.2062,138.746,139.024,19259.0
2023-03-24 13:30:00,145.1,145.3,144.81,144.89,33082.0,139.1007,139.2925,138.8227,138.8994,33082.0
2023-03-24 14:00:00,145.11,145.37,145.01,145.16,28748.0,139.1103,139.3596,139.0144,139.1582,28748.0
2023-03-24 14:30:00,145.28,145.6,145.23,145.44,24461.0,139.2733,139.5801,139.2253,139.4267,24461.0
2023-03-24 15:00:00,145.44,145.82,145.25,145.77,32877.0,139.4267,139.791,139.2445,139.743,32877.0
2023-03-24 15:30:00,145.79,145.93,145.42,145.82,38159.0,139.7622,139.8964,139.4075,139.791,38159.0
2023-03-27 09:30:00,146.93,147.34,146.76,146.92,111677.0,140.8551,141.2481,140.6921,140.8455,111677.0
2023-03-27 10:00:00,146.97,147.06,146.62,146.67,71609.0,140.8934,140.9797,140.5579,140.6058,71609.0
2023-03-27 10:30:00,146.68,146.69,146.3,146.35,60442.0,140.6154,140.625,140.2511,140.299,60442.0
2023-03-27 11:00:00,146.37,146.54,146.17,146.53,55932.0,140.3182,140.4812,140.1265,140.4716,55932.0
2023-03-27 11:30:00,146.51,146.62,146.26,146.4,51751.0,140.4524,140.5579,140.2128,140.347,51751.0
2023-03-27 12:00:00,146.38,146.75,146.29,146.7,321398.0,140.3278,140.6825,140.2415,140.6346,321398.0
2023-03-27 12:30:00,146.71,146.75,146.52,146.61,68639.0,140.6442,140.6825,140.462,140.5483,68639.0
2023-03-27 13:00:00,146.66,146.87,146.54,146.86,20053.0,140.5962,140.7975,140.4812,140.788,20053.0
2023-03-27 13:30:00,146.89,147.01,146.78,146.78,31041.0,140.8167,140.9318,140.7113,140.7113,31041.0
2023-03-27 14:00:00,146.78,147.04,146.63,147.0,24789.0,140.7113,140.9605,140.5675,140.9222,24789.0
2023-03-27 14:30:00,146.99,147.21,146.98,147.21,36010.0,140.9126,141.1235,140.903,141.1235,36010.0
2023-03-27 15:00:00,147.17,147.27,146.89,147.09,31133.0,141.0851,141.181,140.8167,141.0084,31133.0
2023-03-27 15:30:00,147.06,147.1,146.45,146.63,76528.0,140.9797,141.018,140.3949,140.5675,76528.0
2023-03-28 09:30:00,146.31,146.81,146.19,146.6,55248.0,140.2607,140.74,140.1457,140.5387,55248.0
2023-03-28 10:00:00,146.65,147.0,146.54,146.73,15758.0,140.5866,140.9222,140.4812,140.6633,15758.0
2023-03-28 10:30:00,146.84,146.84,146.32,146.44,38410.0,140.7688,140.7688,140.2703,140.3853,38410.0
2023-03-28 11:00:00,146.46,146.78,146.46,146.75,140761.0,140.4045,140.7113,140.4045,140.6825,140761.0
2023-03-28 11:30:00,146.8,146.91,146.67,146.79,12257.0,140.7304,140.8359,140.6058,140.7208,12257.0
2023-03-28 12:00:00,146.87,146.87,146.58,146.62,392862.0,140.7975,140.7975,140.5195,140.5579,392862.0
2023-03-28 12:30:00,146.6,146.69,146.5,146.57,21184.0,140.5387,140.625,140.4428,140.5099,21184.0
2023-03-28 13:00:00,146.54,146.59,146.29,146.33,28945.0,140.4812,140.5291,140.2415,140.2799,28945.0
2023-03-28 13:30:00,146.3,146.31,145.9,145.92,16952.0,140.2511,140.2607,139.8676,139.8868,16952.0
2023-03-28 14:00:00,145.93,146.2,145.93,146.17,25072.0,139.8964,140.1552,139.8964,140.1265,25072.0
2023-03-28 14:30:00,146.15,146.42,146.05,146.39,12857.0,140.1073,140.3661,140.0114,140.3374,12857.0
2023-03-28 15:00:00,146.38,146.51,146.21,146.27,29164.0,140.3278,140.4524,140.1648,140.2223,29164.0
2023-03-28 15:30:00,146.25,146.64,146.17,146.62,85166.0,140.2032,140.5771,140.1265,140.5579,85166.0
2023-03-29 09:30:00,147.94,148.35,147.89,148.2,66655.0,141.8233,142.2164,141.7754,142.0726,66655.0
2023-03-29 10:00:00,148.2,148.33,148.09,148.12,23279.0,142.0726,142.1972,141.9671,141.9959,23279.0
2023-03-29 10:30:00,148.16,148.19,147.85,147.88,24273.0,142.0342,142.063,141.737,141.7658,24273.0
2023-03-29 11:00:00,147.87,148.14,147.85,148.06,19334.0,141.7562,142.015,141.737,141.9383,19334.0
2023-03-29 11:30:00,148.09,148.39,148.09,148.39,17358.0,141.9671,142.2547,141.9671,142.2547,17358.0
2023-03-29 12:00:00,148.39,148.47,148.23,148.39,17500.0,142.2547,142.3314,142.1013,142.2547,17500.0
2023-03-29 12:30:00,148.44,148.44,148.26,148.26,17226.0,142.3026,142.3026,142.1301,142.1301,17226.0
2023-03-29 13:00:00,148.28,148.57,148.2,148.57,23146.0,142.1492,142.4273,142.0726,142.4273,23146.0
2023-03-29 13:30:00,148.39,148.4,148.21,148.21,22618.0,142.2547,142.2643,142.0821,142.0821,22618.0
2023-03-29 14:00:00,148.25,148.36,148.15,148.36,8250.0,142.1205,142.2259,142.0246,142.2259,8250.0
2023-03-29 14:30:00,148.32,148.68,148.32,148.68,29896.0,142.1876,142.5327,142.1876,142.5327,29896.0
2023-03-29 15:00:00,148.67,148.89,148.45,148.87,159712.0,142.5231,142.734,142.3122,142.7149,159712.0
2023-03-29 15:30:00,148.82,149.01,148.66,148.9,104622.0,142.6669,142.8491,142.5135,142.7436,104622.0
2023-03-30 09:30:00,149.99,150.2,149.98,150.12,36411.0,143.7885,143.9899,143.779,143.9132,36411.0
2023-03-30 10:00:00,150.16,150.16,149.66,150.0,37522.0,143.9515,143.9515,143.4722,143.7981,37522.0
2023-03-30 10:30:00,150.03,150.11,149.83,149.91,22957.0,143.8269,143.9036,143.6352,143.7119,22957.0
2023-03-30 11:00:00,149.83,149.93,149.61,149.77,35371.0,143.6352,143.731,143.4243,143.5776,35371.0
2023-03-30 11:30:00,149.73,149.75,149.41,149.54,53893.0,143.5393,143.5585,143.2325,143.3571,53893.0
2023-03-30 12:00:00,149.53,149.63,149.39,149.43,38474.0,143.3476,143.4434,143.2134,143.2517,38474.0
2023-03-30 12:30:00,149.39,149.4,149.11,149.26,23814.0,143.2134,143.2229,142.9449,143.0887,23814.0
2023-03-30 13:00:00,149.23,149.41,149.23,149.26,16972.0,143.06,143.2325,143.06,143.0887,16972.0
2023-03-30 13:30:00,149.26,149.26,149.01,149.23,11437.0,143.0887,143.0887,142.8491,143.06,11437.0
2023-03-30 14:00:00,149.21,149.52,149.2,149.51,11745.0,143.0408,143.338,143.0312,143.3284,11745.0
2023-03-30 14:30:00,149.55,149.65,149.39,149.51,20927.0,143.3667,143.4626,143.2134,143.3284,20927.0
2023-03-30 15:00:00,149.48,149.62,149.41,149.58,20565.0,143.2996,143.4338,143.2325,143.3955,20565.0
2023-03-30 15:30:00,149.55,149.74,149.53,149.73,51068.0,143.3667,143.5489,143.3476,143.5393,51068.0
2023-03-31 09:30:00,150.19,150.55,150.19,150.32,21555.0,143.9803,144.3254,143.9803,144.1049,21555.0
2023-03-31 10:00:00,150.42,150.61,150.34,150.6,27217.0,144.2008,144.3829,144.1241,144.3733,27217.0
2023-03-31 10:30:00,150.47,150.68,150.47,150.68,15226.0,144.2487,144.45,144.2487,144.45,15226.0
2023-03-31 11:00:00,150.68,151.01,150.64,150.91,10560.0,144.45,144.7664,144.4117,144.6705,10560.0
2023-03-31 11:30:00,150.91,150.99,150.83,150.97,11145.0,144.6705,144.7472,144.5938,144.728,11145.0
2023-03-31 12:00:00,151.01,151.17,150.98,151.03,18848.0,144.7664,144.9198,144.7376,144.7855,18848.0
2023-03-31 12:30:00,151.05,151.1,150.83,150.86,70388.0,144.8047,144.8526,144.5938,144.6226,70388.0
2023-03-31 13:00:00,150.88,150.94,150.8,150.8,16119.0,144.6417,144.6993,144.5651,144.5651,16119.0
2023-03-31 13:30:00,150.8,150.88,150.67,150.88,9723.0,144.5651,144.6417,144.4404,144.6417,9723.0
2023-03-31 14:00:00,150.87,151.05,150.79,150.86,12518.0,144.6322,144.8047,144.5555,144.6226,12518.0
2023-03-31 14:30:00,150.79,151.0,150.79,150.97,7957.0,144.5555,144.7568,144.5555,144.728,7957.0
2023-03-31 15:00:00,151.02,151.56,151.02,151.54,45158.0,144.776,145.2936,144.776,145.2745,45158.0
2023-03-31 15:30:00,151.48,151.82,151.22,151.7,251637.0,145.2169,145.5429,144.9677,145.4278,251637.0
2023-04-03 09:30:00,151.56,152.03,151.44,151.78,80629.0,145.2936,145.7442,145.1786,145.5045,80629.0
2023-04-03 10:00:00,151.83,152.31,151.83,152.24,15143.0,145.5525,146.0126,145.5525,145.9455,15143.0
2023-04-03 10:30:00,152.32,152.32,151.35,151.39,27259.0,146.0222,146.0222,145.0923,145.1307,27259.0
2023-04-03 11:00:00,151.4,151.44,151.16,151.34,17769.0,145.1402,145.1786,144.9102,145.0827,17769.0
2023-04-03 11:30:00,151.32,151.58,151.32,151.58,25956.0,145.0636,145.3128,145.0636,145.3128,25956.0
2023-04-03 12:00:00,151.59,151.74,151.56,151.67,10184.0,145.3224,145.4662,145.2936,145.3991,10184.0
2023-04-03 12:30:00,151.63,151.69,151.48,151.52,20400.0,145.3607,145.4183,145.2169,145.2553,20400.0
2023-04-03 13:00:00,151.47,151.67,151.36,151.43,15497.0,145.2074,145.3991,145.1019,145.169,15497.0
2023-04-03 13:30:00,151.43,151.55,151.28,151.4,12327.0,145.169,145.284,145.0252,145.1402,12327.0
2023-04-03 14:00:00,151.37,151.56,151.36,151.52,38222.0,145.1115,145.2936,145.1019,145.2553,38222.0
2023-04-03 14:30:00,151.51,151.74,151.49,151.68,203388.0,145.2457,145.4662,145.2265,145.4087,203388.0
2023-04-03 15:00:00,151.7,151.87,151.64,151.82,43429.0,145.4278,145.5908,145.3703,145.5429,43429.0
2023-04-03 15:30:00,151.8,151.93,151.7,151.81,71786.0,145.5237,145.6483,145.4278,145.5333,71786.0
2023-04-04 09:30:00,152.02,152.1,151.63,151.71,51994.0,145.7346,145.8113,145.3607,145.4374,51994.0
2023-04-04 10:00:00,151.73,152.05,151.37,151.44,34333.0,145.4566,145.7634,145.1115,145.1786,34333.0
2023-04-04 10:30:00,151.42,151.63,150.95,151.02,36575.0,145.1594,145.3607,144.7089,144.776,36575.0
2023-04-04 11:00:00,150.96,150.98,150.54,150.78,26773.0,144.7184,144.7376,144.3158,144.5459,26773.0
2023-04-04 11:30:00,150.78,150.86,150.52,150.52,15399.0,144.5459,144.6226,144.2966,144.2966,15399.0
2023-04-04 12:00:00,150.57,150.59,150.2,150.56,21279.0,144.3446,144.3637,143.9899,144.335,21279.0
2023-04-04 12:30:00,150.57,150.68,150.44,150.58,22750.0,144.3446,144.45,144.2199,144.3541,22750.0
2023-04-04 13:00:00,150.56,150.87,150.52,150.86,60992.0,144.335,144.6322,144.2966,144.6226,60992.0
2023-04-04 13:30:00,150.9,150.94,150.66,150.72,8558.0,144.6609,144.6993,144.4308,144.4884,8558.0
2023-04-04 14:00:00,150.74,150.81,150.47,150.47,15330.0,144.5075,144.5746,144.2487,144.2487,15330.0
2023-04-04 14:30:00,150.42,150.68,150.41,150.54,20237.0,144.2008,144.45,144.1912,144.3158,20237.0
2023-04-04 15:00:00,150.53,150.79,150.5,150.54,20314.0,144.3062,144.5555,144.2775,144.3158,20314.0
2023-04-04 15:30:00,150.54,150.89,150.43,150.86,66217.0,144.3158,144.6513,144.2104,144.6226,66217.0
2023-04-05 09:30:00,150.49,150.98,150.49,150.88,12300.0,144.2679,144.7376,144.2679,144.6417,12300.0
2023-04-05 10:00:00,150.93,150.96,150.38,150.49,12064.0,144.6897,144.7184,144.1624,144.2679,12064.0
2023-04-05 10:30:00,150.45,150.63,150.04,150.13,53814.0,144.2295,144.4021,143.8365,143.9228,53814.0
2023-04-05 11:00:00,150.02,150.36,150.02,150.14,29210.0,143.8173,144.1432,143.8173,143.9323,29210.0
2023-04-05 11:30:00,150.2,150.47,150.2,150.33,25005.0,143.9899,144.2487,143.9899,144.1145,25005.0
2023-04-05 12:00:00,150.39,150.39,149.98,150.1,15218.0,144.172,144.172,143.779,143.894,15218.0
2023-04-05 12:30:00,150.09,150.2,150.01,150.11,18632.0,143.8844,143.9899,143.8077,143.9036,18632.0
2023-04-05 13:00:00,150.11,150.46,150.07,150.45,17632.0,143.9036,144.2391,143.8652,144.2295,17632.0
2023-04-05 13:30:00,150.45,150.5,150.28,150.5,15051.0,144.2295,144.2775,144.0666,144.2775,15051.0
2023-04-05 14:00:00,150.49,150.64,150.41,150.42,9441.0,144.2679,144.4117,144.1912,144.2008,9441.0
2023-04-05 14:30:00,150.44,150.59,150.4,150.51,27864.0,144.2199,144.3637,144.1816,144.287,27864.0
2023-04-05 15:00:00,150.43,150.5,150.29,150.46,26625.0,144.2104,144.2775,144.0761,144.2391,26625.0
2023-04-05 15:30:00,150.47,150.63,150.42,150.57,39081.0,144.2487,144.4021,144.2008,144.3446,39081.0
2023-04-06 09:30:00,150.26,150.34,149.93,150.06,30128.0,144.0474,144.1241,143.731,143.8556,30128.0
2023-04-06 10:00:00,150.09,150.5,150.07,150.21,52267.0,143.8844,144.2775,143.8652,143.9994,52267.0
2023-04-06 10:30:00,150.2,150.36,149.93,149.96,42005.0,143.9899,144.1432,143.731,143.7598,42005.0
2023-04-06 11:00:00,150.04,150.32,150.0,150.27,15238.0,143.8365,144.1049,143.7981,144.057,15238.0
2023-04-06 11:30:00,150.25,150.63,150.24,150.62,7074.0,144.0378,144.4021,144.0282,144.3925,7074.0
2023-04-06 12:00:00,150.65,150.77,150.65,150.74,10274.0,144.4213,144.5363,144.4213,144.5075,10274.0
2023-04-06 12:30:00,150.81,151.05,150.81,150.86,5066.0,144.5746,144.8047,144.5746,144.6226,5066.0
2023-04-06 13:00:00,150.84,151.09,150.83,151.04,5148.0,144.6034,144.8431,144.5938,144.7951,5148.0
2023-04-06 13:30:00,151.06,151.09,150.81,150.81,52770.0,144.8143,144.8431,144.5746,144.5746,52770.0
2023-04-06 14:00:00,150.85,151.0,150.83,151.0,7400.0,144.613,144.7568,144.5938,144.7568,7400.0
2023-04-06 14:30:00,150.96,151.04,150.89,150.91,7973.0,144.7184,144.7951,144.6513,144.6705,7973.0
2023-04-06 15:00:00,150.94,151.0,150.75,150.9,17852.0,144.6993,144.7568,144.5171,144.6609,17852.0
2023-04-06 15:30:00,150.92,151.06,150.88,151.05,41809.0,144.6801,144.8143,144.6417,144.8047,41809.0
2023-04-10 09:30:00,150.27,150.61,150.03,150.29,28987.0,144.057,144.3829,143.8269,144.0761,28987.0
2023-04-10 10:00:00,150.32,150.72,150.32,150.43,15755.0,144.1049,144.4884,144.1049,144.2104,15755.0
2023-04-10 10:30:00,150.49,150.76,150.49,150.62,15543.0,144.2679,144.5267,144.2679,144.3925,15543.0
2023-04-10 11:00:00,150.66,150.78,150.58,150.58,13385.0,144.4308,144.5459,144.3541,144.3541,13385.0
2023-04-10 11:30:00,150.68,150.75,150.42,150.43,10481.0,144.45,144.5171,144.2008,144.2104,10481.0
2023-04-10 12:00:00,150.46,150.47,150.31,150.47,7232.0,144.2391,144.2487,144.0953,144.2487,7232.0
2023-04-10 12:30:00,150.46,151.0,150.44,150.97,6583.0,144.2391,144.7568,144.2199,144.728,6583.0
2023-04-10 13:00:00,151.0,151.18,150.99,151.1,25023.0,144.7568,144.9293,144.7472,144.8526,25023.0
2023-04-10 13:30:00,151.1,151.21,150.98,151.07,11881.0,144.8526,144.9581,144.7376,144.8239,11881.0
2023-04-10 14:00:00,151.13,151.25,151.01,151.1,7111.0,144.8814,144.9964,144.7664,144.8526,7111.0
2023-04-10 14:30:00,151.14,151.21,151.01,151.14,10555.0,144.891,144.9581,144.7664,144.891,10555.0
2023-04-10 15:00:00,151.26,151.34,151.11,151.11,15816.0,145.006,145.0827,144.8622,144.8622,15816.0
2023-04-10 15:30:00,151.14,151.47,151.12,151.47,50936.0,144.891,145.2074,144.8718,145.2074,50936.0
2023-04-11 09:30:00,151.64,151.79,151.54,151.58,145148.0,145.3703,145.5141,145.2745,145.3128,145148.0
2023-04-11 10:00:00,151.59,151.9,151.55,151.9,6081.0,145.3224,145.6196,145.284,145.6196,6081.0
2023-04-11 10:30:00,151.93,151.95,151.54,151.63,12051.0,145.6483,145.6675,145.2745,145.3607,12051.0
2023-04-11 11:00:00,151.72,151.91,151.65,151.82,14355.0,145.447,145.6292,145.3799,145.5429,14355.0
2023-04-11 11:30:00,151.78,151.91,151.69,151.91,6411.0,145.5045,145.6292,145.4183,145.6292,6411.0
2023-04-11 12:00:00,151.92,152.05,151.86,151.94,27657.0,145.6387,145.7634,145.5812,145.6579,27657.0
2023-04-11 12:30:00,151.97,152.03,151.84,151.97,8363.0,145.6867,145.7442,145.5621,145.6867,8363.0
2023-04-11 13:00:00,152.0,152.07,151.87,151.96,19910.0,145.7154,145.7825,145.5908,145.6771,19910.0
2023-04-11 13:30:00,152.0,152.14,151.94,152.14,14196.0,145.7154,145.8496,145.6579,145.8496,14196.0
2023-04-11 14:00:00,152.15,152.18,152.05,152.18,11090.0,145.8592,145.888,145.7634,145.888,11090.0
2023-04-11 14:30:00,152.19,152.27,152.14,152.19,19504.0,145.8976,145.9743,145.8496,145.8976,19504.0
2023-04-11 15:00:00,152.17,152.32,152.11,152.25,12849.0,145.8784,146.0222,145.8209,145.9551,12849.0
2023-04-11 15:30:00,152.25,152.3,151.63,151.71,68663.0,145.9551,146.003,145.3607,145.4374,68663.0
2023-04-12 09:30:00,152.58,152.74,152.11,152.28,40268.0,146.2715,146.4248,145.8209,145.9839,40268.0
2023-04-12 10:00:00,152.22,152.5,152.13,152.38,53048.0,145.9263,146.1948,145.8401,146.0797,53048.0
2023-04-12 10:30:00,152.39,152.41,151.59,151.6,50476.0,146.0893,146.1085,145.3224,145.332,50476.0
2023-04-12 11:00:00,151.59,151.69,151.2,151.68,33760.0,145.3224,145.4183,144.9485,145.4087,33760.0
2023-04-12 11:30:00,151.68,151.97,151.59,151.94,37474.0,145.4087,145.6867,145.3224,145.6579,37474.0
2023-04-12 12:00:00,151.93,152.08,151.9,152.01,31876.0,145.6483,145.7921,145.6196,145.725,31876.0
2023-04-12 12:30:00,152.01,152.13,151.87,152.13,24825.0,145.725,145.8401,145.5908,145.8401,24825.0
2023-04-12 13:00:00,152.1,152.32,151.99,152.27,38889.0,145.8113,146.0222,145.7059,145.9743,38889.0
2023-04-12 13:30:00,152.31,152.38,152.15,152.18,31537.0,146.0126,146.0797,145.8592,145.888,31537.0
2023-04-12 14:00:00,152.14,152.41,151.68,151.7,59217.0,145.8496,146.1085,145.4087,145.4278,59217.0
2023-04-12 14:30:00,151.72,151.72,151.29,151.51,74843.0,145.447,145.447,145.0348,145.2457,74843.0
2023-04-12 15:00:00,151.51,151.63,150.9,150.96,84475.0,145.2457,145.3607,144.6609,144.7184,84475.0
2023-04-12 15:30:00,150.94,151.24,150.91,151.13,215048.0,144.6993,144.9869,144.6705,144.8814,215048.0
2023-04-13 09:30:00,151.44,151.49,150.97,151.1,38242.0,145.1786,145.2265,144.728,144.8526,38242.0
2023-04-13 10:00:00,151.17,151.74,151.14,151.7,12454.0,144.9198,145.4662,144.891,145.4278,12454.0
2023-04-13 10:30:00,151.73,151.73,151.47,151.5,23439.0,145.4566,145.4566,145.2074,145.2361,23439.0
2023-04-13 11:00:00,151.56,151.66,151.5,151.61,13665.0,145.2936,145.3895,145.2361,145.3416,13665.0
2023-04-13 11:30:00,151.67,151.79,151.52,151.77,10569.0,145.3991,145.5141,145.2553,145.4949,10569.0
2023-04-13 12:00:00,151.75,151.97,151.75,151.94,10479.0,145.4758,145.6867,145.4758,145.6579,10479.0
2023-04-13 12:30:00,151.92,151.99,151.81,151.99,9616.0,145.6387,145.7059,145.5333,145.7059,9616.0
2023-04-13 13:00:00,151.98,152.22,151.86,152.16,6060.0,145.6963,145.9263,145.5812,145.8688,6060.0
2023-04-13 13:30:00,152.16,152.42,152.12,152.35,15784.0,145.8688,146.1181,145.8305,146.051,15784.0
2023-04-13 14:00:00,152.35,152.64,152.35,152.59,11321.0,146.051,146.329,146.051,146.281,11321.0
2023-04-13 14:30:00,152.6,152.77,152.51,152.77,9739.0,146.2906,146.4536,146.2044,146.4536,9739.0
2023-04-13 15:00:00,152.77,152.8,152.63,152.7,11764.0,146.4536,146.4824,146.3194,146.3865,11764.0
2023-04-13 15:30:00,152.68,152.77,152.54,152.68,43744.0,146.3673,146.4536,146.2331,146.3673,43744.0
2023-04-14 09:30:00,152.62,153.57,152.62,153.56,15174.0,146.3098,147.2205,146.3098,147.2109,15174.0
2023-04-14 10:00:00,153.4,153.51,152.45,152.54,37572.0,147.0576,147.163,146.1468,146.2331,37572.0
2023-04-14 10:30:00,152.54,152.69,152.32,152.49,10232.0,146.2331,146.3769,146.0222,146.1852,10232.0
2023-04-14 11:00:00,152.42,152.53,152.18,152.18,23653.0,146.1181,146.2235,145.888,145.888,23653.0
2023-04-14 11:30:00,152.19,152.24,152.09,152.15,16021.0,145.8976,145.9455,145.8017,145.8592,16021.0
2023-04-14 12:00:00,152.29,152.32,152.0,152.06,21535.0,145.9934,146.0222,145.7154,145.773,21535.0
2023-04-14 12:30:00,151.95,151.99,151.66,151.72,11224.0,145.6675,145.7059,145.3895,145.447,11224.0
2023-04-14 13:00:00,151.76,152.15,151.76,151.94,16120.0,145.4854,145.8592,145.4854,145.6579,16120.0
2023-04-14 13:30:00,151.81,151.96,151.62,151.96,13005.0,145.5333,145.6771,145.3511,145.6771,13005.0
2023-04-14 14:00:00,151.9,152.2,151.86,152.2,8069.0,145.6196,145.9072,145.5812,145.9072,8069.0
2023-04-14 14:30:00,152.24,152.28,152.11,152.23,19022.0,145.9455,145.9839,145.8209,145.9359,19022.0
2023-04-14 15:00:00,152.25,152.26,151.74,152.16,53329.0,145.9551,145.9647,145.4662,145.8688,53329.0
2023-04-14 15:30:00,152.18,152.54,152.16,152.45,47182.0,145.888,146.2331,145.8688,146.1468,47182.0
2023-04-17 09:30:00,152.57,153.05,152.57,152.85,26533.0,146.2619,146.722,146.2619,146.5303,26533.0
2023-04-17 10:00:00,152.94,153.0,152.7,152.91,6742.0,146.6166,146.6741,146.3865,146.5878,6742.0
2023-04-17 10:30:00,153.0,153.06,152.74,152.85,10143.0,146.6741,146.7316,146.4248,146.5303,10143.0
2023-04-17 11:00:00,152.85,152.96,152.7,152.84,10353.0,146.5303,146.6357,146.3865,146.5207,10353.0
2023-04-17 11:30:00,152.79,152.83,152.48,152.67,29395.0,146.4728,146.5111,146.1756,146.3577,29395.0
2023-04-17 12:00:00,152.61,152.77,152.6,152.77,47947.0,146.3002,146.4536,146.2906,146.4536,47947.0
2023-04-17 12:30:00,152.77,152.85,152.64,152.68,13935.0,146.4536,146.5303,146.329,146.3673,13935.0
2023-04-17 13:00:00,152.7,152.85,152.61,152.78,38335.0,146.3865,146.5303,146.3002,146.4632,38335.0
2023-04-17 13:30:00,152.78,152.8,152.48,152.5,37130.0,146.4632,146.4824,146.1756,146.1948,37130.0
2023-04-17 14:00:00,152.52,152.68,152.45,152.66,104737.0,146.2139,146.3673,146.1468,146.3481,104737.0
2023-04-17 14:30:00,152.65,153.09,152.63,153.09,22564.0,146.3386,146.7604,146.3194,146.7604,22564.0
2023-04-17 15:00:00,153.09,153.39,153.08,153.36,23205.0,146.7604,147.048,146.7508,147.0192,23205.0
2023-04-17 15:30:00,153.36,153.57,153.15,153.57,60174.0,147.0192,147.2205,146.8179,147.2205,60174.0
2023-04-18 09:30:00,154.04,154.12,153.64,153.7,166413.0,147.6711,147.7478,147.2876,147.3452,166413.0
2023-04-18 10:00:00,153.73,153.73,153.32,153.34,70305.0,147.3739,147.3739,146.9809,147.0,70305.0
2023-04-18 10:30:00,153.31,153.4,153.11,153.19,23201.0,146.9713,147.0576,146.7795,146.8562,23201.0
2023-04-18 11:00:00,153.23,153.3,153.04,153.23,13117.0,146.8946,146.9617,146.7124,146.8946,13117.0
2023-04-18 11:30:00,153.25,153.38,153.0,153.2,7773.0,146.9138,147.0384,146.6741,146.8658,7773.0
2023-04-18 12:00:00,153.2,153.55,153.18,153.53,14483.0,146.8658,147.2014,146.8467,147.1822,14483.0
2023-04-18 12:30:00,153.54,153.59,153.4,153.44,15697.0,147.1918,147.2397,147.0576,147.0959,15697.0
2023-04-18 13:00:00,153.46,153.64,153.41,153.43,22239.0,147.1151,147.2876,147.0671,147.0863,22239.0
2023-04-18 13:30:00,153.39,153.64,153.39,153.5,11485.0,147.048,147.2876,147.048,147.1534,11485.0
2023-04-18 14:00:00,153.57,153.73,153.48,153.67,21932.0,147.2205,147.3739,147.1342,147.3164,21932.0
2023-04-18 14:30:00,153.67,153.76,153.34,153.56,19431.0,147.3164,147.4027,147.0,147.2109,19431.0
2023-04-18 15:00:00,153.58,153.78,153.55,153.64,21218.0,147.2301,147.4218,147.2014,147.2876,21218.0
2023-04-18 15:30:00,153.65,153.8,153.6,153.65,82880.0,147.2972,147.441,147.2493,147.2972,82880.0
2023-04-19 09:30:00,152.98,153.2,152.96,153.12,12765.0,146.6549,146.8658,146.6357,146.7891,12765.0
2023-04-19 10:00:00,153.11,153.38,153.07,153.31,12581.0,146.7795,147.0384,146.7412,146.9713,12581.0
2023-04-19 10:30:00,153.25,153.47,153.25,153.4,224846.0,146.9138,147.1247,146.9138,147.0576,224846.0
2023-04-19 11:00:00,153.42,153.45,153.26,153.36,72466.0,147.0767,147.1055,146.9233,147.0192,72466.0
2023-04-19 11:30:00,153.32,153.5,153.21,153.49,21976.0,146.9809,147.1534,146.8754,147.1438,21976.0
2023-04-19 12:00:00,153.5,153.56,153.43,153.53,16164.0,147.1534,147.2109,147.0863,147.1822,16164.0
2023-04-19 12:30:00,153.57,153.66,153.56,153.6,5532.0,147.2205,147.3068,147.2109,147.2493,5532.0
2023-04-19 13:00:00,153.75,153.76,153.56,153.73,22171.0,147.3931,147.4027,147.2109,147.3739,22171.0
2023-04-19 13:30:00,153.73,153.83,153.6,153.83,8196.0,147.3739,147.4698,147.2493,147.4698,8196.0
2023-04-19 14:00:00,153.85,154.0,153.76,153.9,18955.0,147.4889,147.6327,147.4027,147.5369,18955.0
2023-04-19 14:30:00,153.82,153.88,153.78,153.86,18915.0,147.4602,147.5177,147.4218,147.4985,18915.0
2023-04-19 15:00:00,153.88,154.01,153.82,153.92,95618.0,147.5177,147.6423,147.4602,147.5561,95618.0
2023-04-19 15:30:00,153.89,153.94,153.53,153.73,100439.0,147.5273,147.5752,147.1822,147.3739,100439.0
2023-04-20 09:30:00,152.66,153.01,152.62,152.81,43234.0,146.3481,146.6837,146.3098,146.4919,43234.0
2023-04-20 10:00:00,152.78,153.09,152.78,153.08,48057.0,146.4632,146.7604,146.4632,146.7508,48057.0
2023-04-20 10:30:00,153.04,153.24,153.04,153.2,8713.0,146.7124,146.9042,146.7124,146.8658,8713.0
2023-04-20 11:00:00,153.25,153.3,152.94,152.98,20356.0,146.9138,146.9617,146.6166,146.6549,20356.0
2023-04-20 11:30:00,152.99,153.06,152.84,152.97,10397.0,146.6645,146.7316,146.5207,146.6453,10397.0
2023-04-20 12:00:00,152.96,153.02,152.84,153.02,4831.0,146.6357,146.6933,146.5207,146.6933,4831.0
2023-04-20 12:30:00,153.04,153.23,153.02,153.22,6657.0,146.7124,146.8946,146.6933,146.885,6657.0
2023-04-20 13:00:00,153.26,153.39,153.21,153.37,11065.0,146.9233,147.048,146.8754,147.0288,11065.0
2023-04-20 13:30:00,153.37,153.43,153.25,153.29,7282.0,147.0288,147.0863,146.9138,146.9521,7282.0
2023-04-20 14:00:00,153.22,153.26,153.05,153.06,14246.0,146.885,146.9233,146.722,146.7316,14246.0
2023-04-20 14:30:00,153.05,153.05,152.58,152.71,14318.0,146.722,146.722,146.2715,146.3961,14318.0
2023-04-20 15:00:00,152.75,152.79,152.29,152.3,24398.0,146.4344,146.4728,145.9934,146.003,24398.0
2023-04-20 15:30:00,152.33,152.82,152.32,152.78,47554.0,146.0318,146.5015,146.0222,146.4632,47554.0
2023-04-21 09:30:00,153.04,153.04,152.49,152.53,31337.0,146.7124,146.7124,146.1852,146.2235,31337.0
2023-04-21 10:00:00,152.46,152.94,152.34,152.84,24682.0,146.1564,146.6166,146.0414,146.5207,24682.0
2023-04-21 10:30:00,152.85,152.91,152.17,152.33,62772.0,146.5303,146.5878,145.8784,146.0318,62772.0
2023-04-21 11:00:00,152.32,152.64,152.28,152.53,23658.0,146.0222,146.329,145.9839,146.2235,23658.0
2023-04-21 11:30:00,152.52,152.76,152.38,152.65,20348.0,146.2139,146.444,146.0797,146.3386,20348.0
2023-04-21 12:00:00,152.7,152.79,152.59,152.59,49424.0,146.3865,146.4728,146.281,146.281,49424.0
2023-04-21 12:30:00,152.63,152.76,152.55,152.76,62306.0,146.3194,146.444,146.2427,146.444,62306.0
2023-04-21 13:00:00,152.71,152.84,152.62,152.69,11160.0,146.3961,146.5207,146.3098,146.3769,11160.0
2023-04-21 13:30:00,152.67,152.98,152.67,152.97,12015.0,146.3577,146.6549,146.3577,146.6453,12015.0
2023-04-21 14:00:00,152.97,153.16,152.97,153.03,21221.0,146.6453,146.8275,146.6453,146.7029,21221.0
2023-04-21 14:30:00,153.03,153.09,152.83,152.9,19674.0,146.7029,146.7604,146.5111,146.5782,19674.0
2023-04-21 15:00:00,152.94,152.98,152.76,152.9,13248.0,146.6166,146.6549,146.444,146.5782,13248.0
2023-04-21 15:30:00,152.9,153.06,152.75,153.02,31957.0,146.5782,146.7316,146.4344,146.6933,31957.0
2023-04-24 09:30:00,152.86,153.45,152.86,153.14,32620.0,146.5399,147.1055,146.5399,146.8083,32620.0
2023-04-24 10:00:00,153.13,153.25,153.01,153.22,15369.0,146.7987,146.9138,146.6837,146.885,15369.0
2023-04-24 10:30:00,153.28,153.3,152.78,152.82,56450.0,146.9425,146.9617,146.4632,146.5015,56450.0
2023-04-24 11:00:00,152.82,152.83,152.58,152.58,32522.0,146.5015,146.5111,146.2715,146.2715,32522.0
2023-04-24 11:30:00,152.61,152.68,152.46,152.51,53503.0,146.3002,146.3673,146.1564,146.2044,53503.0
2023-04-24 12:00:00,152.46,152.68,152.38,152.68,14134.0,146.1564,146.3673,146.0797,146.3673,14134.0
2023-04-24 12:30:00,152.69,152.79,152.65,152.79,34712.0,146.3769,146.4728,146.3386,146.4728,34712.0
2023-04-24 13:00:00,152.76,152.78,152.65,152.74,34277.0,146.444,146.4632,146.3386,146.4248,34277.0
2023-04-24 13:30:00,152.77,152.93,152.75,152.89,78839.0,146.4536,146.607,146.4344,146.5686,78839.0
2023-04-24 14:00:00,152.92,152.95,152.67,152.72,107597.0,146.5974,146.6262,146.3577,146.4057,107597.0
2023-04-24 14:30:00,152.73,152.76,152.63,152.74,197487.0,146.4153,146.444,146.3194,146.4248,197487.0
2023-04-24 15:00:00,152.77,152.96,152.77,152.86,207136.0,146.4536,146.6357,146.4536,146.5399,207136.0
2023-04-24 15:30:00,152.85,153.04,152.81,153.04,160685.0,146.5303,146.7124,146.4919,146.7124,160685.0
2023-04-25 09:30:00,152.14,152.25,151.83,151.98,48103.0,145.8496,145.9551,145.5525,145.6963,48103.0
2023-04-25 10:00:00,152.03,152.18,151.68,151.74,27625.0,145.7442,145.888,145.4087,145.4662,27625.0
2023-04-25 10:30:00,151.76,151.88,151.61,151.84,17423.0,145.4854,145.6004,145.3416,145.5621,17423.0
2023-04-25 11:00:00,151.84,152.03,151.73,151.73,54343.0,145.5621,145.7442,145.4566,145.4566,54343.0
2023-04-25 11:30:00,151.71,151.71,151.52,151.53,27399.0,145.4374,145.4374,145.2553,145.2649,27399.0
2023-04-25 12:00:00,151.54,151.68,151.49,151.58,16265.0,145.2745,145.4087,145.2265,145.3128,16265.0
2023-04-25 12:30:00,151.53,151.58,151.34,151.39,12108.0,145.2649,145.3128,145.0827,145.1307,12108.0
2023-04-25 13:00:00,151.41,151.49,150.75,150.95,47253.0,145.1498,145.2265,144.5171,144.7089,47253.0
2023-04-25 13:30:00,150.9,150.93,150.72,150.8,11369.0,144.6609,144.6897,144.4884,144.5651,11369.0
2023-04-25 14:00:00,150.79,150.84,150.64,150.82,24057.0,144.5555,144.6034,144.4117,144.5842,24057.0
2023-04-25 14:30:00,150.85,150.9,150.63,150.68,18361.0,144.613,144.6609,144.4021,144.45,18361.0
2023-04-25 15:00:00,150.64,150.94,150.63,150.8,22799.0,144.4117,144.6993,144.4021,144.5651,22799.0
2023-04-25 15:30:00,150.82,150.87,150.47,150.52,41278.0,144.5842,144.6322,144.2487,144.2966,41278.0
2023-04-26 09:30:00,150.87,151.01,150.65,150.85,98164.0,144.6322,144.7664,144.4213,144.613,98164.0
2023-04-26 10:00:00,150.84,150.9,150.17,150.29,25143.0,144.6034,144.6609,143.9611,144.0761,25143.0
2023-04-26 10:30:00,150.33,150.55,150.32,150.55,47826.0,144.1145,144.3254,144.1049,144.3254,47826.0
2023-04-26 11:00:00,150.52,150.95,150.52,150.79,35413.0,144.2966,144.7089,144.2966,144.5555,35413.0
2023-04-26 11:30:00,150.92,150.99,150.73,150.91,20384.0,144.6801,144.7472,144.4979,144.6705,20384.0
2023-04-26 12:00:00,150.97,151.06,150.75,150.77,14696.0,144.728,144.8143,144.5171,144.5363,14696.0
2023-04-26 12:30:00,150.71,150.75,150.56,150.68,8044.0,144.4788,144.5171,144.335,144.45,8044.0
2023-04-26 13:00:00,150.69,150.78,150.43,150.46,32418.0,144.4596,144.5459,144.2104,144.2391,32418.0
2023-04-26 13:30:00,150.49,150.57,150.02,150.08,22287.0,144.2679,144.3446,143.8173,143.8748,22287.0
2023-04-26 14:00:00,150.08,150.09,149.79,150.09,30528.0,143.8748,143.8844,143.5968,143.8844,30528.0
2023-04-26 14:30:00,150.06,150.08,149.57,149.61,32595.0,143.8556,143.8748,143.3859,143.4243,32595.0
2023-04-26 15:00:00,149.63,149.8,149.52,149.65,42770.0,143.4434,143.6064,143.338,143.4626,42770.0
2023-04-26 15:30:00,149.65,149.88,149.48,149.71,61694.0,143.4626,143.6831,143.2996,143.5201,61694.0
2023-04-27 09:30:00,150.96,151.51,150.96,151.39,40399.0,144.7184,145.2457,144.7184,145.1307,40399.0
2023-04-27 10:00:00,151.43,151.7,151.31,151.58,16058.0,145.169,145.4278,145.054,145.3128,16058.0
2023-04-27 10:30:00,151.65,151.7,151.33,151.37,14966.0,145.3799,145.4278,145.0731,145.1115,14966.0
2023-04-27 11:00:00,151.38,151.72,151.27,151.68,7773.0,145.1211,145.447,145.0156,145.4087,7773.0
2023-04-27 11:30:00,151.69,151.95,151.61,151.95,19760.0,145.4183,145.6675,145.3416,145.6675,19760.0
2023-04-27 12:00:00,151.99,152.18,151.99,152.14,26564.0,145.7059,145.888,145.7059,145.8496,26564.0
2023-04-27 12:30:00,152.17,152.17,152.05,152.14,24418.0,145.8784,145.8784,145.7634,145.8496,24418.0
2023-04-27 13:00:00,152.17,152.22,152.09,152.21,6225.0,145.8784,145.9263,145.8017,145.9168,6225.0
2023-04-27 13:30:00,152.22,152.65,152.22,152.51,28559.0,145.9263,146.3386,145.9263,146.2044,28559.0
2023-04-27 14:00:00,152.48,152.89,152.48,152.89,16958.0,146.1756,146.5686,146.1756,146.5686,16958.0
2023-04-27 14:30:00,152.87,153.13,152.8,153.13,11891.0,146.5495,146.7987,146.4824,146.7987,11891.0
2023-04-27 15:00:00,153.13,153.18,152.98,153.0,14597.0,146.7987,146.8467,146.6549,146.6741,14597.0
2023-04-27 15:30:00,152.98,153.1,152.92,153.06,42987.0,146.6549,146.77,146.5974,146.7316,42987.0
2023-04-28 09:30:00,152.71,153.43,152.71,153.31,21423.0,146.3961,147.0863,146.3961,146.9713,21423.0
2023-04-28 10:00:00,153.25,154.1,153.23,153.96,39548.0,146.9138,147.7286,146.8946,147.5944,39548.0
2023-04-28 10:30:00,153.94,154.15,153.47,153.54,44151.0,147.5752,147.7765,147.1247,147.1918,44151.0
2023-04-28 11:00:00,153.44,153.85,153.26,153.84,12555.0,147.0959,147.4889,146.9233,147.4794,12555.0
2023-04-28 11:30:00,153.88,154.12,153.79,154.1,12413.0,147.5177,147.7478,147.4314,147.7286,12413.0
2023-04-28 12:00:00,154.13,154.17,153.97,154.1,10330.0,147.7574,147.7957,147.604,147.7286,10330.0
2023-04-28 12:30:00,154.12,154.3,153.98,154.29,27916.0,147.7478,147.9203,147.6136,147.9108,27916.0
2023-04-28 13:00:00,154.29,154.3,154.11,154.25,13141.0,147.9108,147.9203,147.7382,147.8724,13141.0
2023-04-28 13:30:00,154.27,154.32,153.99,154.11,25121.0,147.8916,147.9395,147.6232,147.7382,25121.0
2023-04-28 14:00:00,154.15,154.32,153.95,154.03,16820.0,147.7765,147.9395,147.5848,147.6615,16820.0
2023-04-28 14:30:00,154.03,154.06,153.8,154.01,23186.0,147.6615,147.6903,147.441,147.6423,23186.0
2023-04-28 15:00:00,154.01,154.3,153.99,154.04,23133.0,147.6423,147.9203,147.6232,147.6711,23133.0
2023-04-28 15:30:00,154.05,154.39,153.94,154.39,48418.0,147.6807,148.0066,147.5752,148.0066,48418.0
2023-05-01 09:30:00,154.32,154.8,154.32,154.73,24098.0,147.9395,148.3997,147.9395,148.3326,24098.0
2023-05-01 10:00:00,154.66,154.86,154.43,154.53,24885.0,148.2655,148.4572,148.045,148.1408,24885.0
2023-05-01 10:30:00,154.58,154.98,154.57,154.86,16455.0,148.1888,148.5722,148.1792,148.4572,16455.0
2023-05-01 11:00:00,154.91,154.91,154.29,154.38,10241.0,148.5051,148.5051,147.9108,147.997,10241.0
2023-05-01 11:30:00,154.35,154.52,154.31,154.46,9387.0,147.9683,148.1312,147.9299,148.0737,9387.0
2023-05-01 12:00:00,154.56,154.8,154.56,154.77,7004.0,148.1696,148.3997,148.1696,148.3709,7004.0
2023-05-01 12:30:00,154.78,155.05,154.76,154.79,21870.0,148.3805,148.6393,148.3613,148.3901,21870.0
2023-05-01 13:00:00,154.78,154.82,154.59,154.63,18483.0,148.3805,148.4188,148.1984,148.2367,18483.0
2023-05-01 13:30:00,154.57,154.72,154.52,154.7,18115.0,148.1792,148.323,148.1312,148.3038,18115.0
2023-05-01 14:00:00,154.71,154.71,154.48,154.5,7410.0,148.3134,148.3134,148.0929,148.1121,7410.0
2023-05-01 14:30:00,154.5,154.5,154.16,154.34,18019.0,148.1121,148.1121,147.7861,147.9587,18019.0
2023-05-01 15:00:00,154.39,154.39,154.15,154.22,19079.0,148.0066,148.0066,147.7765,147.8437,19079.0
2023-05-01 15:30:00,154.25,154.33,154.02,154.12,72171.0,147.8724,147.9491,147.6519,147.7478,72171.0
2023-05-02 09:30:00,153.83,153.83,153.23,153.26,33871.0,147.4698,147.4698,146.8946,146.9233,33871.0
2023-05-02 10:00:00,153.45,153.46,152.05,152.05,34121.0,147.1055,147.1151,145.7634,145.7634,34121.0
2023-05-02 10:30:00,152.03,152.05,151.49,151.51,31842.0,145.7442,145.7634,145.2265,145.2457,31842.0
2023-05-02 11:00:00,151.52,151.52,151.12,151.28,20119.0,145.2553,145.2553,144.8718,145.0252,20119.0
2023-05-02 11:30:00,151.31,151.73,151.07,151.44,36931.0,145.054,145.4566,144.8239,145.1786,36931.0
2023-05-02 12:00:00,151.51,151.72,151.39,151.67,14969.0,145.2457,145.447,145.1307,145.3991,14969.0
2023-05-02 12:30:00,151.72,151.83,151.63,151.78,83504.0,145.447,145.5525,145.3607,145.5045,83504.0
2023-05-02 13:00:00,151.79,152.0,151.74,151.95,15770.0,145.5141,145.7154,145.4662,145.6675,15770.0
2023-05-02 13:30:00,151.93,152.37,151.89,152.19,12154.0,145.6483,146.0701,145.61,145.8976,12154.0
2023-05-02 14:00:00,152.17,152.17,151.75,151.93,11932.0,145.8784,145.8784,145.4758,145.6483,11932.0
2023-05-02 14:30:00,151.95,152.32,151.87,152.25,18638.0,145.6675,146.0222,145.5908,145.9551,18638.0
2023-05-02 15:00:00,152.3,152.46,152.12,152.41,28795.0,146.003,146.1564,145.8305,146.1085,28795.0
2023-05-02 15:30:00,152.31,152.42,152.13,152.24,44870.0,146.0126,146.1181,145.8401,145.9455,44870.0
2023-05-03 09:30:00,152.41,152.9,152.32,152.63,41460.0,146.1085,146.5782,146.0222,146.3194,41460.0
2023-05-03 10:00:00,152.65,152.66,152.37,152.38,121002.0,146.3386,146.3481,146.0701,146.0797,121002.0
2023-05-03 10:30:00,152.49,152.52,152.0,152.22,22074.0,146.1852,146.2139,145.7154,145.9263,22074.0
2023-05-03 11:00:00,152.17,152.2,151.92,152.12,16728.0,145.8784,145.9072,145.6387,145.8305,16728.0
2023-05-03 11:30:00,152.07,152.41,152.06,152.33,19202.0,145.7825,146.1085,145.773,146.0318,19202.0
2023-05-03 12:00:00,152.36,152.47,152.24,152.46,6545.0,146.0606,146.166,145.9455,146.1564,6545.0
2023-05-03 12:30:00,152.49,152.63,152.42,152.63,13422.0,146.1852,146.3194,146.1181,146.3194,13422.0
2023-05-03 13:00:00,152.61,152.74,152.49,152.73,9716.0,146.3002,146.4248,146.1852,146.4153,9716.0
2023-05-03 13:30:00,152.75,152.76,152.54,152.64,16074.0,146.4344,146.444,146.2331,146.329,16074.0
2023-05-03 14:00:00,152.59,153.05,152.21,152.72,26752.0,146.281,146.722,145.9168,146.4057,26752.0
2023-05-03 14:30:00,152.76,153.15,152.02,152.62,38893.0,146.444,146.8179,145.7346,146.3098,38893.0
2023-05-03 15:00:00,152.63,152.72,151.26,151.37,34107.0,146.3194,146.4057,145.006,145.1115,34107.0
2023-05-03 15:30:00,151.31,151.35,150.94,150.98,103143.0,145.054,145.0923,144.6993,144.7376,103143.0
2023-05-04 09:30:00,150.5,150.87,149.59,149.92,104334.0,144.2775,144.6322,143.4051,143.7214,104334.0
2023-05-04 10:00:00,149.85,150.05,149.33,149.41,157588.0,143.6543,143.8461,143.1558,143.2325,157588.0
2023-05-04 10:30:00,149.34,149.92,149.25,149.63,99971.0,143.1654,143.7214,143.0791,143.4434,99971.0
2023-05-04 11:00:00,149.62,150.19,149.51,149.72,19306.0,143.4338,143.9803,143.3284,143.5297,19306.0
2023-05-04 11:30:00,149.84,149.84,149.33,149.42,77378.0,143.6447,143.6447,143.1558,143.2421,77378.0
2023-05-04 12:00:00,149.34,149.91,149.25,149.88,14110.0,143.1654,143.7119,143.0791,143.6831,14110.0
2023-05-04 12:30:00,149.94,149.99,149.65,149.98,18914.0,143.7406,143.7885,143.4626,143.779,18914.0
2023-05-04 13:00:00,150.02,150.52,149.85,150.34,14205.0,143.8173,144.2966,143.6543,144.1241,14205.0
2023-05-04 13:30:00,150.38,150.52,150.06,150.2,34228.0,144.1624,144.2966,143.8556,143.9899,34228.0
2023-05-04 14:00:00,150.24,150.26,149.86,149.87,77310.0,144.0282,144.0474,143.6639,143.6735,77310.0
2023-05-04 14:30:00,149.8,149.99,149.63,149.87,73122.0,143.6064,143.7885,143.4434,143.6735,73122.0
2023-05-04 15:00:00,149.91,150.26,149.63,149.87,292908.0,143.7119,144.0474,143.4434,143.6735,292908.0
2023-05-04 15:30:00,149.84,150.2,149.67,149.81,165247.0,143.6447,143.9899,143.4818,143.616,165247.0
2023-05-05 09:30:00,150.99,151.44,150.99,151.25,30953.0,144.7472,145.1786,144.7472,144.9964,30953.0
2023-05-05 10:00:00,151.35,151.58,151.2,151.42,13473.0,145.0923,145.3128,144.9485,145.1594,13473.0
2023-05-05 10:30:00,151.5,151.66,151.41,151.42,18844.0,145.2361,145.3895,145.1498,145.1594,18844.0
2023-05-05 11:00:00,151.48,151.62,151.3,151.55,19500.0,145.2169,145.3511,145.0444,145.284,19500.0
2023-05-05 11:30:00,151.57,151.57,151.36,151.5,7969.0,145.3032,145.3032,145.1019,145.2361,7969.0
2023-05-05 12:00:00,151.53,151.56,151.34,151.48,13256.0,145.2649,145.2936,145.0827,145.2169,13256.0
2023-05-05 12:30:00,151.5,151.54,151.18,151.54,8814.0,145.2361,145.2745,144.9293,145.2745,8814.0
2023-05-05 13:00:00,151.58,151.71,151.57,151.71,13813.0,145.3128,145.4374,145.3032,145.4374,13813.0
2023-05-05 13:30:00,151.71,151.9,151.71,151.79,10850.0,145.4374,145.6196,145.4374,145.5141,10850.0
2023-05-05 14:00:00,151.8,152.09,151.78,152.09,15015.0,145.5237,145.8017,145.5045,145.8017,15015.0
2023-05-05 14:30:00,152.11,152.5,152.09,152.34,46517.0,145.8209,146.1948,145.8017,146.0414,46517.0
2023-05-05 15:00:00,152.34,152.43,152.2,152.28,21531.0,146.0414,146.1277,145.9072,145.9839,21531.0
2023-05-05 15:30:00,152.27,152.34,152.0,152.15,36956.0,145.9743,146.0414,145.7154,145.8592,36956.0
2023-05-08 09:30:00,152.33,152.5,151.95,152.02,43767.0,146.0318,146.1948,145.6675,145.7346,43767.0
2023-05-08 10:00:00,152.03,152.21,151.79,151.8,11208.0,145.7442,145.9168,145.5141,145.5237,11208.0
2023-05-08 10:30:00,151.87,152.11,151.78,152.04,8319.0,145.5908,145.8209,145.5045,145.7538,8319.0
2023-05-08 11:00:00,152.08,152.18,151.85,151.86,6412.0,145.7921,145.888,145.5716,145.5812,6412.0
2023-05-08 11:30:00,151.82,152.1,151.82,152.06,11179.0,145.5429,145.8113,145.5429,145.773,11179.0
2023-05-08 12:00:00,152.05,152.09,151.84,151.93,5591.0,145.7634,145.8017,145.5621,145.6483,5591.0
2023-05-08 12:30:00,151.92,151.96,151.76,151.87,7423.0,145.6387,145.6771,145.4854,145.5908,7423.0
2023-05-08 13:00:00,151.89,152.01,151.84,151.9,5463.0,145.61,145.725,145.5621,145.6196,5463.0
2023-05-08 13:30:00,151.99,152.15,151.95,152.11,9092.0,145.7059,145.8592,145.6675,145.8209,9092.0
2023-05-08 14:00:00,152.17,152.19,151.6,152.19,57025.0,145.8784,145.8976,145.332,145.8976,57025.0
2023-05-08 14:30:00,152.17,152.3,152.17,152.26,13098.0,145.8784,146.003,145.8784,145.9647,13098.0
2023-05-08 15:00:00,152.27,152.27,151.99,152.06,26586.0,145.9743,145.9743,145.7059,145.773,26586.0
2023-05-08 15:30:00,152.04,152.23,152.02,152.05,25803.0,145.7538,145.9359,145.7346,145.7634,25803.0
2023-05-09 09:30:00,151.4,151.4,151.1,151.31,201202.0,145.1402,145.1402,144.8526,145.054,201202.0
2023-05-09 10:00:00,151.34,151.49,151.17,151.48,10959.0,145.0827,145.2265,144.9198,145.2169,10959.0
2023-05-09 10:30:00,151.5,151.62,151.38,151.56,6081.0,145.2361,145.3511,145.1211,145.2936,6081.0
2023-05-09 11:00:00,151.55,151.72,151.49,151.56,7049.0,145.284,145.447,145.2265,145.2936,7049.0
2023-05-09 11:30:00,151.56,151.68,151.44,151.49,7295.0,145.2936,145.4087,145.1786,145.2265,7295.0
2023-05-09 12:00:00,151.47,151.52,151.38,151.39,5467.0,145.2074,145.2553,145.1211,145.1307,5467.0
2023-05-09 12:30:00,151.44,151.6,151.39,151.6,7936.0,145.1786,145.332,145.1307,145.332,7936.0
2023-05-09 13:00:00,151.59,151.65,151.51,151.63,7901.0,145.3224,145.3799,145.2457,145.3607,7901.0
2023-05-09 13:30:00,151.64,151.93,151.6,151.93,8854.0,145.3703,145.6483,145.332,145.6483,8854.0
2023-05-09 14:00:00,151.92,151.98,151.79,151.82,19411.0,145.6387,145.6963,145.5141,145.5429,19411.0
2023-05-09 14:30:00,151.86,151.87,151.62,151.69,72990.0,145.5812,145.5908,145.3511,145.4183,72990.0
2023-05-09 15:00:00,151.73,151.87,151.67,151.8,22994.0,145.4566,145.5908,145.3991,145.5237,22994.0
2023-05-09 15:30:00,151.75,151.82,151.49,151.57,82097.0,145.4758,145.5429,145.2265,145.3032,82097.0
2023-05-10 09:30:00,152.64,152.78,151.62,151.9,22121.0,146.329,146.4632,145.3511,145.6196,22121.0
2023-05-10 10:00:00,152.13,152.32,151.63,151.74,45509.0,145.8401,146.0222,145.3607,145.4662,45509.0
2023-05-10 10:30:00,151.81,151.81,151.01,151.22,40475.0,145.5333,145.5333,144.7664,144.9677,40475.0
2023-05-10 11:00:00,151.39,151.74,151.32,151.66,13591.0,145.1307,145.4662,145.0636,145.3895,13591.0
2023-05-10 11:30:00,151.68,151.81,151.49,151.58,27160.0,145.4087,145.5333,145.2265,145.3128,27160.0
2023-05-10 12:00:00,151.56,151.57,151.32,151.34,9556.0,145.2936,145.3032,145.0636,145.0827,9556.0
2023-05-10 12:30:00,151.37,151.4,151.03,151.04,6650.0,145.1115,145.1402,144.7855,144.7951,6650.0
2023-05-10 13:00:00,151.06,151.06,150.46,150.47,5250.0,144.8143,144.8143,144.2391,144.2487,5250.0
2023-05-10 13:30:00,150.61,150.94,150.48,150.89,9030.0,144.3829,144.6993,144.2583,144.6513,9030.0
2023-05-10 14:00:00,150.94,151.21,150.94,151.2,14022.0,144.6993,144.9581,144.6993,144.9485,14022.0
2023-05-10 14:30:00,151.16,151.57,151.16,151.43,18852.0,144.9102,145.3032,144.9102,145.169,18852.0
2023-05-10 15:00:00,151.43,152.1,151.37,152.0,57266.0,145.169,145.8113,145.1115,145.7154,57266.0
2023-05-10 15:30:00,151.92,152.17,151.75,151.82,54470.0,145.6387,145.8784,145.4758,145.5429,54470.0
2023-05-11 09:30:00,151.24,151.24,150.59,150.74,38055.0,144.9869,144.9869,144.3637,144.5075,38055.0
2023-05-11 10:00:00,150.71,150.86,150.53,150.85,8629.0,144.4788,144.6226,144.3062,144.613,8629.0
2023-05-11 10:30:00,150.91,151.03,150.62,151.02,24849.0,144.6705,144.7855,144.3925,144.776,24849.0
2023-05-11 11:00:00,151.02,151.14,150.83,150.9,31217.0,144.776,144.891,144.5938,144.6609,31217.0
2023-05-11 11:30:00,151.04,151.27,151.04,151.19,7224.0,144.7951,145.0156,144.7951,144.9389,7224.0
2023-05-11 12:00:00,151.2,151.32,151.02,151.15,20398.0,144.9485,145.0636,144.776,144.9006,20398.0
2023-05-11 12:30:00,151.19,151.31,151.17,151.27,67993.0,144.9389,145.054,144.9198,145.0156,67993.0
2023-05-11 13:00:00,151.27,151.27,150.99,151.04,9183.0,145.0156,145.0156,144.7472,144.7951,9183.0
2023-05-11 13:30:00,150.95,151.16,150.62,150.9,16833.0,144.7089,144.9102,144.3925,144.6609,16833.0
2023-05-11 14:00:00,150.91,151.0,150.77,151.0,8597.0,144.6705,144.7568,144.5363,144.7568,8597.0
2023-05-11 14:30:00,151.03,151.3,151.0,151.27,22101.0,144.7855,145.0444,144.7568,145.0156,22101.0
2023-05-11 15:00:00,151.25,151.32,151.07,151.17,33186.0,144.9964,145.0636,144.8239,144.9198,33186.0
2023-05-11 15:30:00,151.14,151.29,151.02,151.22,45283.0,144.891,145.0348,144.776,144.9677,45283.0
2023-05-12 09:30:00,151.73,151.73,151.18,151.39,13138.0,145.4566,145.4566,144.9293,145.1307,13138.0
2023-05-12 10:00:00,151.21,151.32,150.97,151.1,11538.0,144.9581,145.0636,144.728,144.8526,11538.0
2023-05-12 10:30:00,151.02,151.02,150.76,150.8,7602.0,144.776,144.776,144.5267,144.5651,7602.0
2023-05-12 11:00:00,150.85,150.96,150.56,150.69,11372.0,144.613,144.7184,144.335,144.4596,11372.0
2023-05-12 11:30:00,150.64,150.78,150.54,150.78,7632.0,144.4117,144.5459,144.3158,144.5459,7632.0
2023-05-12 12:00:00,150.85,150.85,150.33,150.33,21043.0,144.613,144.613,144.1145,144.1145,21043.0
2023-05-12 12:30:00,150.43,150.45,150.14,150.17,25075.0,144.2104,144.2295,143.9323,143.9611,25075.0
2023-05-12 13:00:00,150.17,150.55,150.11,150.43,10588.0,143.9611,144.3254,143.9036,144.2104,10588.0
2023-05-12 13:30:00,150.41,150.5,150.03,150.04,21818.0,144.1912,144.2775,143.8269,143.8365,21818.0
2023-05-12 14:00:00,150.03,150.24,149.99,150.14,18235.0,143.8269,144.0282,143.7885,143.9323,18235.0
2023-05-12 14:30:00,150.16,150.28,149.97,150.25,39132.0,143.9515,144.0666,143.7694,144.0378,39132.0
2023-05-12 15:00:00,150.2,150.44,150.18,150.39,18262.0,143.9899,144.2199,143.9707,144.172,18262.0
2023-05-12 15:30:00,150.45,150.91,150.45,150.91,32924.0,144.2295,144.6705,144.2295,144.6705,32924.0
2023-05-15 09:30:00,151.17,151.24,150.66,150.66,17014.0,144.9198,144.9869,144.4308,144.4308,17014.0
2023-05-15 10:00:00,150.75,150.95,150.57,150.9,11798.0,144.5171,144.7089,144.3446,144.6609,11798.0
2023-05-15 10:30:00,150.95,151.29,150.93,151.15,23900.0,144.7089,145.0348,144.6897,144.9006,23900.0
2023-05-15 11:00:00,151.21,151.4,151.19,151.34,6680.0,144.9581,145.1402,144.9389,145.0827,6680.0
2023-05-15 11:30:00,151.35,151.39,151.13,151.31,45827.0,145.0923,145.1307,144.8814,145.054,45827.0
2023-05-15 12:00:00,151.25,151.29,151.14,151.2,19388.0,144.9964,145.0348,144.891,144.9485,19388.0
2023-05-15 12:30:00,151.26,151.68,151.26,151.68,9855.0,145.006,145.4087,145.006,145.4087,9855.0
2023-05-15 13:00:00,151.68,151.94,151.52,151.53,23182.0,145.4087,145.6579,145.2553,145.2649,23182.0
2023-05-15 13:30:00,151.52,151.54,151.28,151.49,5566.0,145.2553,145.2745,145.0252,145.2265,5566.0
2023-05-15 14:00:00,151.6,151.63,151.41,151.45,12104.0,145.332,145.3607,145.1498,145.1882,12104.0
2023-05-15 14:30:00,151.47,151.65,151.42,151.55,12461.0,145.2074,145.3799,145.1594,145.284,12461.0
2023-05-15 15:00:00,151.56,151.69,151.52,151.65,17423.0,145.2936,145.4183,145.2553,145.3799,17423.0
2023-05-15 15:30:00,151.66,151.74,151.53,151.73,57015.0,145.3895,145.4662,145.2649,145.4566,57015.0
2023-05-16 09:30:00,151.24,151.43,150.77,150.88,43541.0,144.9869,145.169,144.5363,144.6417,43541.0
2023-05-16 10:00:00,150.87,151.12,150.58,150.91,17327.0,144.6322,144.8718,144.3541,144.6705,17327.0
2023-05-16 10:30:00,150.94,150.96,150.62,150.79,14642.0,144.6993,144.7184,144.3925,144.5555,14642.0
2023-05-16 11:00:00,150.81,150.87,150.7,150.87,6952.0,144.5746,144.6322,144.4692,144.6322,6952.0
2023-05-16 11:30:00,150.91,150.97,150.6,150.81,14284.0,144.6705,144.728,144.3733,144.5746,14284.0
2023-05-16 12:00:00,150.81,150.86,150.73,150.83,6125.0,144.5746,144.6226,144.4979,144.5938,6125.0
2023-05-16 12:30:00,150.82,151.0,150.75,150.87,20574.0,144.5842,144.7568,144.5171,144.6322,20574.0
2023-05-16 13:00:00,150.87,150.9,150.64,150.65,15212.0,144.6322,144.6609,144.4117,144.4213,15212.0
2023-05-16 13:30:00,150.64,150.78,150.59,150.74,4149.0,144.4117,144.5459,144.3637,144.5075,4149.0
2023-05-16 14:00:00,150.79,150.81,150.51,150.54,9393.0,144.5555,144.5746,144.287,144.3158,9393.0
2023-05-16 14:30:00,150.58,150.76,150.51,150.72,9325.0,144.3541,144.5267,144.287,144.4884,9325.0
2023-05-16 15:00:00,150.73,150.81,150.65,150.77,12131.0,144.4979,144.5746,144.4213,144.5363,12131.0
2023-05-16 15:30:00,150.75,150.75,150.21,150.23,47498.0,144.5171,144.5171,143.9994,144.0186,47498.0
2023-05-17 09:30:00,150.99,151.17,150.66,150.69,34952.0,144.7472,144.9198,144.4308,144.4596,34952.0
2023-05-17 10:00:00,150.7,151.08,150.64,151.01,17895.0,144.4692,144.8335,144.4117,144.7664,17895.0
2023-05-17 10:30:00,151.08,151.13,151.02,151.06,14545.0,144.8335,144.8814,144.776,144.8143,14545.0
2023-05-17 11:00:00,151.16,151.48,150.94,151.22,23875.0,144.9102,145.2169,144.6993,144.9677,23875.0
2023-05-17 11:30:00,151.29,151.48,151.19,151.42,17182.0,145.0348,145.2169,144.9389,145.1594,17182.0
2023-05-17 12:00:00,151.44,151.52,151.39,151.52,8097.0,145.1786,145.2553,145.1307,145.2553,8097.0
2023-05-17 12:30:00,151.56,152.2,151.56,152.1,31034.0,145.2936,145.9072,145.2936,145.8113,31034.0
2023-05-17 13:00:00,152.21,152.44,152.19,152.36,12461.0,145.9168,146.1372,145.8976,146.0606,12461.0
2023-05-17 13:30:00,152.43,152.56,152.4,152.5,13157.0,146.1277,146.2523,146.0989,146.1948,13157.0
2023-05-17 14:00:00,152.52,152.52,152.26,152.38,8439.0,146.2139,146.2139,145.9647,146.0797,8439.0
2023-05-17 14:30:00,152.26,152.34,152.12,152.15,18694.0,145.9647,146.0414,145.8305,145.8592,18694.0
2023-05-17 15:00:00,152.05,152.37,152.04,152.04,33508.0,145.7634,146.0701,145.7538,145.7538,33508.0
2023-05-17 15:30:00,152.1,152.4,152.02,152.32,79153.0,145.8113,146.0989,145.7346,146.0222,79153.0
2023-05-18 09:30:00,152.14,152.35,152.05,152.21,12042.0,145.8496,146.051,145.7634,145.9168,12042.0
2023-05-18 10:00:00,152.23,152.92,152.19,152.92,30140.0,145.9359,146.5974,145.8976,146.5974,30140.0
2023-05-18 10:30:00,152.97,153.14,152.82,152.97,13721.0,146.6453,146.8083,146.5015,146.6453,13721.0
2023-05-18 11:00:00,152.98,153.2,152.79,152.88,13570.0,146.6549,146.8658,146.4728,146.5591,13570.0
2023-05-18 11:30:00,152.87,153.11,152.63,152.71,37725.0,146.5495,146.7795,146.3194,146.3961,37725.0
2023-05-18 12:00:00,152.71,152.74,152.28,152.39,43702.0,146.3961,146.4248,145.9839,146.0893,43702.0
2023-05-18 12:30:00,152.42,152.56,152.31,152.45,32120.0,146.1181,146.2523,146.0126,146.1468,32120.0
2023-05-18 13:00:00,152.56,152.79,152.44,152.47,31424.0,146.2523,146.4728,146.1372,146.166,31424.0
2023-05-18 13:30:00,152.42,152.6,152.26,152.26,12955.0,146.1181,146.2906,145.9647,145.9647,12955.0
2023-05-18 14:00:00,152.28,152.73,152.26,152.73,9145.0,145.9839,146.4153,145.9647,146.4153,9145.0
2023-05-18 14:30:00,152.69,152.84,152.66,152.84,10795.0,146.3769,146.5207,146.3481,146.5207,10795.0
2023-05-18 15:00:00,152.82,153.13,152.73,153.05,31364.0,146.5015,146.7987,146.4153,146.722,31364.0
2023-05-18 15:30:00,153.09,153.83,153.06,153.63,52313.0,146.7604,147.4698,146.7316,147.278,52313.0
2023-05-19 09:30:00,153.96,154.08,153.78,153.97,17347.0,147.5944,147.7094,147.4218,147.604,17347.0
2023-05-19 10:00:00,153.93,154.01,153.78,154.01,7458.0,147.5656,147.6423,147.4218,147.6423,7458.0
2023-05-19 10:30:00,154.01,154.02,153.76,153.94,15222.0,147.6423,147.6519,147.4027,147.5752,15222.0
2023-05-19 11:00:00,154.0,154.02,153.11,153.12,18579.0,147.6327,147.6519,146.7795,146.7891,18579.0
2023-05-19 11:30:00,153.04,153.23,152.73,153.0,27944.0,146.7124,146.8946,146.4153,146.6741,27944.0
2023-05-19 12:00:00,153.02,153.19,152.92,152.99,22566.0,146.6933,146.8562,146.5974,146.6645,22566.0
2023-05-19 12:30:00,152.77,153.22,152.67,153.14,15812.0,146.4536,146.885,146.3577,146.8083,15812.0
2023-05-19 13:00:00,153.16,153.31,153.12,153.18,10948.0,146.8275,146.9713,146.7891,146.8467,10948.0
2023-05-19 13:30:00,153.2,153.2,152.98,153.01,15912.0,146.8658,146.8658,146.6549,146.6837,15912.0
2023-05-19 14:00:00,152.93,153.1,152.75,152.89,22988.0,146.607,146.77,146.4344,146.5686,22988.0
2023-05-19 14:30:00,152.83,153.23,152.83,153.22,14405.0,146.5111,146.8946,146.5111,146.885,14405.0
2023-05-19 15:00:00,153.22,153.24,153.01,153.03,18001.0,146.885,146.9042,146.6837,146.7029,18001.0
2023-05-19 15:30:00,153.05,153.31,152.94,153.17,38539.0,146.722,146.9713,146.6166,146.8371,38539.0
2023-05-22 09:30:00,153.24,153.81,153.18,153.21,24777.0,146.9042,147.4506,146.8467,146.8754,24777.0
2023-05-22 10:00:00,153.2,153.4,152.73,153.4,30291.0,146.8658,147.0576,146.4153,147.0576,30291.0
2023-05-22 10:30:00,153.41,153.41,152.92,153.19,19250.0,147.0671,147.0671,146.5974,146.8562,19250.0
2023-05-22 11:00:00,153.24,153.44,153.2,153.4,13090.0,146.9042,147.0959,146.8658,147.0576,13090.0
2023-05-22 11:30:00,153.45,153.51,153.22,153.51,12085.0,147.1055,147.163,146.885,147.163,12085.0
2023-05-22 12:00:00,153.51,153.57,153.3,153.4,7793.0,147.163,147.2205,146.9617,147.0576,7793.0
2023-05-22 12:30:00,153.37,153.39,153.26,153.37,13280.0,147.0288,147.048,146.9233,147.0288,13280.0
2023-05-22 13:00:00,153.43,153.5,153.1,153.35,19562.0,147.0863,147.1534,146.77,147.0096,19562.0
2023-05-22 13:30:00,153.35,153.47,153.35,153.46,11904.0,147.0096,147.1247,147.0096,147.1151,11904.0
2023-05-22 14:00:00,153.39,153.51,153.35,153.51,8270.0,147.048,147.163,147.0096,147.163,8270.0
2023-05-22 14:30:00,153.57,153.8,153.52,153.63,12836.0,147.2205,147.441,147.1726,147.278,12836.0
2023-05-22 15:00:00,153.68,153.68,153.3,153.36,154569.0,147.326,147.326,146.9617,147.0192,154569.0
2023-05-22 15:30:00,153.38,153.39,153.11,153.23,48540.0,147.0384,147.048,146.7795,146.8946,48540.0
2023-05-23 09:30:00,152.67,153.17,152.58,153.06,37480.0,146.3577,146.8371,146.2715,146.7316,37480.0
2023-05-23 10:00:00,153.13,153.17,152.84,153.08,12636.0,146.7987,146.8371,146.5207,146.7508,12636.0
2023-05-23 10:30:00,153.06,153.18,152.92,152.93,7905.0,146.7316,146.8467,146.5974,146.607,7905.0
2023-05-23 11:00:00,152.98,153.19,152.98,153.18,8260.0,146.6549,146.8562,146.6549,146.8467,8260.0
2023-05-23 11:30:00,153.19,153.28,153.13,153.16,8553.0,146.8562,146.9425,146.7987,146.8275,8553.0
2023-05-23 12:00:00,153.18,153.23,152.89,152.91,10158.0,146.8467,146.8946,146.5686,146.5878,10158.0
2023-05-23 12:30:00,152.9,152.92,152.43,152.5,24838.0,146.5782,146.5974,146.1277,146.1948,24838.0
2023-05-23 13:00:00,152.53,152.76,152.28,152.28,11785.0,146.2235,146.444,145.9839,145.9839,11785.0
2023-05-23 13:30:00,152.22,152.46,152.07,152.29,44306.0,145.9263,146.1564,145.7825,145.9934,44306.0
2023-05-23 14:00:00,152.26,152.53,151.53,151.8,43997.0,145.9647,146.2235,145.2649,145.5237,43997.0
2023-05-23 14:30:00,151.75,151.96,151.61,151.91,31188.0,145.4758,145.6771,145.3416,145.6292,31188.0
2023-05-23 15:00:00,151.9,151.95,151.59,151.86,57801.0,145.6196,145.6675,145.3224,145.5812,57801.0
2023-05-23 15:30:00,151.87,151.94,151.53,151.57,55246.0,145.5908,145.6579,145.2649,145.3032,55246.0
2023-05-24 09:30:00,150.93,151.07,150.3,150.65,42653.0,144.6897,144.8239,144.0857,144.4213,42653.0
2023-05-24 10:00:00,150.46,150.46,150.09,150.27,10203.0,144.2391,144.2391,143.8844,144.057,10203.0
2023-05-24 10:30:00,150.32,150.48,150.14,150.17,35949.0,144.1049,144.2583,143.9323,143.9611,35949.0
2023-05-24 11:00:00,150.19,150.6,150.04,150.33,42705.0,143.9803,144.3733,143.8365,144.1145,42705.0
2023-05-24 11:30:00,150.43,150.43,150.03,150.06,41877.0,144.2104,144.2104,143.8269,143.8556,41877.0
2023-05-24 12:00:00,150.09,150.22,149.83,149.98,9266.0,143.8844,144.009,143.6352,143.779,9266.0
2023-05-24 12:30:00,150.04,150.19,150.0,150.13,16976.0,143.8365,143.9803,143.7981,143.9228,16976.0
2023-05-24 13:00:00,150.12,150.25,149.9,150.03,25382.0,143.9132,144.0378,143.7023,143.8269,25382.0
2023-05-24 13:30:00,150.05,150.43,150.05,150.3,128532.0,143.8461,144.2104,143.8461,144.0857,128532.0
2023-05-24 14:00:00,150.36,150.4,149.98,150.02,109667.0,144.1432,144.1816,143.779,143.8173,109667.0
2023-05-24 14:30:00,149.91,150.27,149.91,150.08,98325.0,143.7119,144.057,143.7119,143.8748,98325.0
2023-05-24 15:00:00,150.04,150.74,149.99,150.59,58322.0,143.8365,144.5075,143.7885,144.3637,58322.0
2023-05-24 15:30:00,150.61,150.89,150.14,150.25,296033.0,144.3829,144.6513,143.9323,144.0378,296033.0
2023-05-25 09:30:00,150.53,150.53,149.85,150.09,50237.0,144.3062,144.3062,143.6543,143.8844,50237.0
2023-05-25 10:00:00,150.1,150.18,149.72,150.06,20789.0,143.894,143.9707,143.5297,143.8556,20789.0
2023-05-25 10:30:00,149.97,150.24,149.83,150.08,22284.0,143.7694,144.0282,143.6352,143.8748,22284.0
2023-05-25 11:00:00,150.04,150.21,149.73,149.77,44989.0,143.8365,143.9994,143.5393,143.5776,44989.0
2023-05-25 11:30:00,149.77,149.8,149.43,149.66,33203.0,143.5776,143.6064,143.2517,143.4722,33203.0
2023-05-25 12:00:00,149.69,150.09,149.69,149.88,116963.0,143.5009,143.8844,143.5009,143.6831,116963.0
2023-05-25 12:30:00,149.95,150.03,149.79,149.79,24586.0,143.7502,143.8269,143.5968,143.5968,24586.0
2023-05-25 13:00:00,149.83,150.34,149.71,150.34,11353.0,143.6352,144.1241,143.5201,144.1241,11353.0
2023-05-25 13:30:00,150.3,150.4,150.25,150.35,22867.0,144.0857,144.1816,144.0378,144.1337,22867.0
2023-05-25 14:00:00,150.65,150.77,150.31,150.52,21435.0,144.4213,144.5363,144.0953,144.2966,21435.0
2023-05-25 14:30:00,150.51,150.51,150.08,150.2,57769.0,144.287,144.287,143.8748,143.9899,57769.0
2023-05-25 15:00:00,150.22,150.61,150.14,150.55,41110.0,144.009,144.3829,143.9323,144.3254,41110.0
2023-05-25 15:30:00,150.5,150.66,150.28,150.3,172279.0,144.2775,144.4308,144.0666,144.0857,172279.0
2023-05-26 09:30:00,150.67,151.41,150.62,151.13,83780.0,144.4404,145.1498,144.3925,144.8814,83780.0
2023-05-26 10:00:00,151.21,151.96,151.08,151.93,320648.0,144.9581,145.6771,144.8335,145.6483,320648.0
2023-05-26 10:30:00,152.05,152.22,151.9,152.0,31763.0,145.7634,145.9263,145.6196,145.7154,31763.0
2023-05-26 11:00:00,152.03,152.07,151.64,151.69,27192.0,145.7442,145.7825,145.3703,145.4183,27192.0
2023-05-26 11:30:00,151.74,151.98,151.71,151.87,24248.0,145.4662,145.6963,145.4374,145.5908,24248.0
2023-05-26 12:00:00,151.86,152.25,151.85,152.17,26392.0,145.5812,145.9551,145.5716,145.8784,26392.0
2023-05-26 12:30:00,152.24,152.29,152.08,152.09,55632.0,145.9455,145.9934,145.7921,145.8017,55632.0
2023-05-26 13:00:00,152.17,152.25,152.02,152.13,32823.0,145.8784,145.9551,145.7346,145.8401,32823.0
2023-05-26 13:30:00,152.13,152.2,151.92,152.12,47147.0,145.8401,145.9072,145.6387,145.8305,47147.0
2023-05-26 14:00:00,152.1,152.25,151.94,152.2,56320.0,145.8113,145.9551,145.6579,145.9072,56320.0
2023-05-26 14:30:00,152.22,152.48,152.2,152.34,29564.0,145.9263,146.1756,145.9072,146.0414,29564.0
2023-05-26 15:00:00,152.36,152.55,152.31,152.32,44893.0,146.0606,146.2427,146.0126,146.0222,44893.0
2023-05-26 15:30:00,152.31,152.46,152.22,152.29,85473.0,146.0126,146.1564,145.9263,145.9934,85473.0
2023-05-30 09:30:00,152.98,153.17,152.45,152.65,106872.0,146.6549,146.8371,146.1468,146.3386,106872.0
2023-05-30 10:00:00,152.54,152.87,152.21,152.36,30671.0,146.2331,146.5495,145.9168,146.0606,30671.0
2023-05-30 10:30:00,152.3,152.56,152.22,152.36,35932.0,146.003,146.2523,145.9263,146.0606,35932.0
2023-05-30 11:00:00,152.36,152.48,152.01,152.22,43700.0,146.0606,146.1756,145.725,145.9263,43700.0
2023-05-30 11:30:00,152.23,152.4,152.18,152.35,28659.0,145.9359,146.0989,145.888,146.051,28659.0
2023-05-30 12:00:00,152.36,152.37,152.14,152.27,25931.0,146.0606,146.0701,145.8496,145.9743,25931.0
2023-05-30 12:30:00,152.22,152.36,152.01,152.35,20130.0,145.9263,146.0606,145.725,146.051,20130.0
2023-05-30 13:00:00,152.32,152.32,151.97,152.07,13216.0,146.0222,146.0222,145.6867,145.7825,13216.0
2023-05-30 13:30:00,151.91,152.14,151.84,151.84,5371.0,145.6292,145.8496,145.5621,145.5621,5371.0
2023-05-30 14:00:00,151.83,152.24,151.78,152.24,8874.0,145.5525,145.9455,145.5045,145.9455,8874.0
2023-05-30 14:30:00,152.27,152.56,152.22,152.27,143192.0,145.9743,146.2523,145.9263,145.9743,143192.0
2023-05-30 15:00:00,152.24,152.34,152.14,152.33,57518.0,145.9455,146.0414,145.8496,146.0318,57518.0
2023-05-30 15:30:00,152.36,152.39,152.08,152.2,52127.0,146.0606,146.0893,145.7921,145.9072,52127.0
2023-05-31 09:30:00,151.59,151.82,151.26,151.41,33878.0,145.3224,145.5429,145.006,145.1498,33878.0
2023-05-31 10:00:00,151.24,151.29,150.84,150.89,23731.0,144.9869,145.0348,144.6034,144.6513,23731.0
2023-05-31 10:30:00,150.85,150.95,150.72,150.8,23582.0,144.613,144.7089,144.4884,144.5651,23582.0
2023-05-31 11:00:00,150.81,150.9,150.69,150.69,27675.0,144.5746,144.6609,144.4596,144.4596,27675.0
2023-05-31 11:30:00,150.68,150.88,150.68,150.78,19011.0,144.45,144.6417,144.45,144.5459,19011.0
2023-05-31 12:00:00,150.82,150.98,150.78,150.91,23047.0,144.5842,144.7376,144.5459,144.6705,23047.0
2023-05-31 12:30:00,150.91,151.14,150.82,151.06,20916.0,144.6705,144.891,144.5842,144.8143,20916.0
2023-05-31 13:00:00,151.01,151.22,151.0,151.19,30174.0,144.7664,144.9677,144.7568,144.9389,30174.0
2023-05-31 13:30:00,151.27,151.46,151.12,151.43,43167.0,145.0156,145.1978,144.8718,145.169,43167.0
2023-05-31 14:00:00,151.41,151.64,151.34,151.64,20937.0,145.1498,145.3703,145.0827,145.3703,20937.0
2023-05-31 14:30:00,151.59,151.62,151.34,151.43,22724.0,145.3224,145.3511,145.0827,145.169,22724.0
2023-05-31 15:00:00,151.55,151.55,151.35,151.46,42111.0,145.284,145.284,145.0923,145.1978,42111.0
2023-05-31 15:30:00,151.38,151.79,151.38,151.45,113396.0,145.1211,145.5141,145.1211,145.1882,113396.0
2023-06-01 09:30:00,151.5,151.59,150.98,151.1,57137.0,145.2361,145.3224,144.7376,144.8526,57137.0
2023-06-01 10:00:00,151.2,151.74,151.11,151.58,61136.0,144.9485,145.4662,144.8622,145.3128,61136.0
2023-06-01 10:30:00,151.53,152.14,151.5,152.06,21096.0,145.2649,145.8496,145.2361,145.773,21096.0
2023-06-01 11:00:00,152.09,152.22,151.95,152.17,18496.0,145.8017,145.9263,145.6675,145.8784,18496.0
2023-06-01 11:30:00,152.21,152.49,152.2,152.48,7606.0,145.9168,146.1852,145.9072,146.1756,7606.0
2023-06-01 12:00:00,152.53,152.77,152.51,152.71,22574.0,146.2235,146.4536,146.2044,146.3961,22574.0
2023-06-01 12:30:00,152.78,152.78,152.54,152.69,21931.0,146.4632,146.4632,146.2331,146.3769,21931.0
2023-06-01 13:00:00,152.69,152.77,152.54,152.61,12675.0,146.3769,146.4536,146.2331,146.3002,12675.0
2023-06-01 13:30:00,152.59,152.81,152.51,152.81,14097.0,146.281,146.4919,146.2044,146.4919,14097.0
2023-06-01 14:00:00,152.76,152.85,152.68,152.77,32827.0,146.444,146.5303,146.3673,146.4536,32827.0
2023-06-01 14:30:00,152.78,152.9,152.68,152.9,17721.0,146.4632,146.5782,146.3673,146.5782,17721.0
2023-06-01 15:00:00,152.91,153.13,152.77,152.78,57037.0,146.5878,146.7987,146.4536,146.4632,57037.0
2023-06-01 15:30:00,152.79,152.81,152.41,152.66,41901.0,146.4728,146.4919,146.1085,146.3481,41901.0
2023-06-02 09:30:00,153.73,154.42,153.73,153.93,49346.0,147.3739,148.0354,147.3739,147.5656,49346.0
2023-06-02 10:00:00,153.93,154.41,153.74,154.4,54986.0,147.5656,148.0258,147.3835,148.0162,54986.0
2023-06-02 10:30:00,154.43,154.85,154.27,154.85,18086.0,148.045,148.4476,147.8916,148.4476,18086.0
2023-06-02 11:00:00,154.93,155.24,154.88,155.23,46777.0,148.5243,148.8215,148.4764,148.8119,46777.0
2023-06-02 11:30:00,155.23,155.23,154.9,155.11,8625.0,148.8119,148.8119,148.4955,148.6969,8625.0
2023-06-02 12:00:00,155.16,155.22,155.05,155.21,12593.0,148.7448,148.8023,148.6393,148.7927,12593.0
2023-06-02 12:30:00,155.23,155.46,155.17,155.43,73000.0,148.8119,149.0324,148.7544,149.0036,73000.0
2023-06-02 13:00:00,155.45,155.62,155.35,155.61,15975.0,149.0228,149.1858,148.9269,149.1762,15975.0
2023-06-02 13:30:00,155.61,155.61,155.42,155.52,43597.0,149.1762,149.1762,148.994,149.0899,43597.0
2023-06-02 14:00:00,155.51,155.56,155.31,155.44,14717.0,149.0803,149.1282,148.8886,149.0132,14717.0
2023-06-02 14:30:00,155.45,155.63,155.45,155.57,13618.0,149.0228,149.1954,149.0228,149.1378,13618.0
2023-06-02 15:00:00,155.59,155.72,155.48,155.48,19618.0,149.157,149.2816,149.0516,149.0516,19618.0
2023-06-02 15:30:00,155.47,155.59,155.33,155.39,106741.0,149.042,149.157,148.9078,148.9653,106741.0
2023-06-05 09:30:00,155.35,155.44,155.18,155.18,36888.0,148.9269,149.0132,148.764,148.764,36888.0
2023-06-05 10:00:00,155.1,155.62,154.8,155.0,250515.0,148.6873,149.1858,148.3997,148.5914,250515.0
2023-06-05 10:30:00,154.99,155.31,154.98,155.05,10848.0,148.5818,148.8886,148.5722,148.6393,10848.0
2023-06-05 11:00:00,155.12,155.28,155.09,155.27,11521.0,148.7064,148.8598,148.6777,148.8502,11521.0
2023-06-05 11:30:00,155.27,155.37,155.18,155.28,37061.0,148.8502,148.9461,148.764,148.8598,37061.0
2023-06-05 12:00:00,155.28,155.47,155.18,155.44,16502.0,148.8598,149.042,148.764,149.0132,16502.0
2023-06-05 12:30:00,155.42,155.49,155.32,155.47,15628.0,148.994,149.0611,148.8982,149.042,15628.0
2023-06-05 13:00:00,155.5,155.51,155.02,155.06,35386.0,149.0707,149.0803,148.6106,148.6489,35386.0
2023-06-05 13:30:00,155.06,155.25,154.95,155.24,36793.0,148.6489,148.8311,148.5435,148.8215,36793.0
2023-06-05 14:00:00,155.22,155.25,154.92,155.07,28991.0,148.8023,148.8311,148.5147,148.6585,28991.0
2023-06-05 14:30:00,155.08,155.08,154.63,155.03,73842.0,148.6681,148.6681,148.2367,148.6202,73842.0
2023-06-05 15:00:00,155.03,155.06,154.73,154.96,197052.0,148.6202,148.6489,148.3326,148.5531,197052.0
2023-06-05 15:30:00,154.9,155.18,154.88,154.88,399201.0,148.4955,148.764,148.4764,148.4764,399201.0
2023-06-06 09:30:00,154.81,155.19,154.74,155.15,29345.0,148.4093,148.7735,148.3422,148.7352,29345.0
2023-06-06 10:00:00,155.19,155.59,155.19,155.51,23169.0,148.7735,149.157,148.7735,149.0803,23169.0
2023-06-06 10:30:00,155.55,155.82,155.44,155.8,41563.0,149.1187,149.3775,149.0132,149.3583,41563.0
2023-06-06 11:00:00,155.84,155.92,155.4,155.65,20226.0,149.3967,149.4734,148.9749,149.2145,20226.0
2023-06-06 11:30:00,155.76,155.89,155.63,155.81,14289.0,149.32,149.4446,149.1954,149.3679,14289.0
2023-06-06 12:00:00,155.86,155.91,155.62,155.65,11851.0,149.4158,149.4638,149.1858,149.2145,11851.0
2023-06-06 12:30:00,155.69,155.74,155.44,155.51,12249.0,149.2529,149.3008,149.0132,149.0803,12249.0
2023-06-06 13:00:00,155.53,155.72,155.33,155.43,20008.0,149.0995,149.2816,148.9078,149.0036,20008.0
2023-06-06 13:30:00,155.49,155.49,155.22,155.33,11598.0,149.0611,149.0611,148.8023,148.9078,11598.0
2023-06-06 14:00:00,155.3,155.48,155.16,155.47,13712.0,148.879,149.0516,148.7448,149.042,13712.0
2023-06-06 14:30:00,155.47,155.6,155.42,155.56,8750.0,149.042,149.1666,148.994,149.1282,8750.0
2023-06-06 15:00:00,155.62,155.78,155.56,155.77,30028.0,149.1858,149.3392,149.1282,149.3296,30028.0
2023-06-06 15:30:00,155.77,155.92,155.57,155.73,71942.0,149.3296,149.4734,149.1378,149.2912,71942.0
2023-06-07 09:30:00,155.42,155.61,155.15,155.48,21724.0,149.5162,149.699,149.2564,149.5739,21724.0
2023-06-07 10:00:00,155.5,155.57,155.32,155.46,11332.0,149.5931,149.6605,149.42,149.5547,11332.0
2023-06-07 10:30:00,155.54,155.55,155.1,155.48,18746.0,149.6316,149.6412,149.2083,149.5739,18746.0
2023-06-07 11:00:00,155.42,155.52,155.31,155.44,16984.0,149.5162,149.6124,149.4104,149.5354,16984.0
2023-06-07 11:30:00,155.47,155.62,155.16,155.17,16122.0,149.5643,149.7086,149.2661,149.2757,16122.0
2023-06-07 12:00:00,155.17,155.36,155.17,155.28,14897.0,149.2757,149.4585,149.2757,149.3815,14897.0
2023-06-07 12:30:00,155.4,155.64,155.33,155.44,28205.0,149.4969,149.7278,149.4296,149.5354,28205.0
2023-06-07 13:00:00,155.39,155.46,155.18,155.3,34930.0,149.4873,149.5547,149.2853,149.4007,34930.0
2023-06-07 13:30:00,155.26,155.36,155.11,155.36,15590.0,149.3623,149.4585,149.218,149.4585,15590.0
2023-06-07 14:00:00,155.34,155.54,155.32,155.48,10785.0,149.4392,149.6316,149.42,149.5739,10785.0
2023-06-07 14:30:00,155.47,155.51,155.28,155.51,12958.0,149.5643,149.6028,149.3815,149.6028,12958.0
2023-06-07 15:00:00,155.51,155.64,155.39,155.52,21478.0,149.6028,149.7278,149.4873,149.6124,21478.0
2023-06-07 15:30:00,155.54,155.64,155.35,155.5,57479.0,149.6316,149.7278,149.4488,149.5931,57479.0
2023-06-08 09:30:00,155.32,155.55,154.92,155.06,51169.0,149.42,149.6412,149.0352,149.1699,51169.0
2023-06-08 10:00:00,155.08,155.38,155.07,155.38,13041.0,149.1891,149.4777,149.1795,149.4777,13041.0
2023-06-08 10:30:00,155.47,155.55,155.26,155.55,19131.0,149.5643,149.6412,149.3623,149.6412,19131.0
2023-06-08 11:00:00,155.55,155.55,155.43,155.54,21235.0,149.6412,149.6412,149.5258,149.6316,21235.0
2023-06-08 11:30:00,155.58,155.59,155.48,155.52,12873.0,149.6701,149.6797,149.5739,149.6124,12873.0
2023-06-08 12:00:00,155.52,155.9,155.46,155.9,9272.0,149.6124,149.978,149.5547,149.978,9272.0
2023-06-08 12:30:00,155.83,155.87,155.71,155.82,37427.0,149.9106,149.9491,149.7952,149.901,37427.0
2023-06-08 13:00:00,155.77,155.9,155.74,155.8,9924.0,149.8529,149.978,149.824,149.8817,9924.0
2023-06-08 13:30:00,155.74,155.81,155.57,155.72,14210.0,149.824,149.8914,149.6605,149.8048,14210.0
2023-06-08 14:00:00,155.75,155.86,155.67,155.83,8453.0,149.8336,149.9395,149.7567,149.9106,8453.0
2023-06-08 14:30:00,155.9,156.02,155.89,155.98,30397.0,149.978,150.0934,149.9683,150.0549,30397.0
2023-06-08 15:00:00,155.99,156.06,155.88,155.95,26301.0,150.0645,150.1319,149.9587,150.0261,26301.0
2023-06-08 15:30:00,155.92,156.1,155.88,156.02,42572.0,149.9972,150.1704,149.9587,150.0934,42572.0
2023-06-09 09:30:00,156.05,156.4,155.93,156.15,19827.0,150.1223,150.459,150.0068,150.2185,19827.0
2023-06-09 10:00:00,156.3,156.57,156.3,156.47,25170.0,150.3628,150.6225,150.3628,150.5263,25170.0
2023-06-09 10:30:00,156.55,156.58,156.2,156.24,22956.0,150.6033,150.6321,150.2666,150.305,22956.0
2023-06-09 11:00:00,156.43,156.44,155.77,155.92,19233.0,150.4878,150.4974,149.8529,149.9972,19233.0
2023-06-09 11:30:00,155.82,155.97,155.63,155.77,32217.0,149.901,150.0453,149.7182,149.8529,32217.0
2023-06-09 12:00:00,155.78,155.91,155.63,155.8,9065.0,149.8625,149.9876,149.7182,149.8817,9065.0
2023-06-09 12:30:00,155.72,155.88,155.64,155.88,7428.0,149.8048,149.9587,149.7278,149.9587,7428.0
2023-06-09 13:00:00,155.93,156.01,155.84,155.99,11557.0,150.0068,150.0838,149.9202,150.0645,11557.0
2023-06-09 13:30:00,156.04,156.14,155.98,156.07,12715.0,150.1126,150.2088,150.0549,150.1415,12715.0
2023-06-09 14:00:00,156.1,156.17,155.97,156.08,13758.0,150.1704,150.2377,150.0453,150.1511,13758.0
2023-06-09 14:30:00,156.08,156.08,155.92,156.06,14632.0,150.1511,150.1511,149.9972,150.1319,14632.0
2023-06-09 15:00:00,156.05,156.15,155.93,156.07,20446.0,150.1223,150.2185,150.0068,150.1415,20446.0
2023-06-09 15:30:00,156.08,156.14,155.94,156.03,27635.0,150.1511,150.2088,150.0164,150.103,27635.0
2023-06-12 09:30:00,156.28,156.61,156.12,156.56,16498.0,150.3435,150.661,150.1896,150.6129,16498.0
2023-06-12 10:00:00,156.6,156.63,156.36,156.43,9220.0,150.6514,150.6802,150.4205,150.4878,9220.0
2023-06-12 10:30:00,156.48,156.49,156.24,156.36,12658.0,150.5359,150.5455,150.305,150.4205,12658.0
2023-06-12 11:00:00,156.45,156.45,156.27,156.34,10542.0,150.5071,150.5071,150.3339,150.4012,10542.0
2023-06-12 11:30:00,156.38,156.41,156.28,156.39,9241.0,150.4397,150.4686,150.3435,150.4493,9241.0
2023-06-12 12:00:00,156.41,156.5,156.4,156.45,9867.0,150.4686,150.5552,150.459,150.5071,9867.0
2023-06-12 12:30:00,156.47,156.6,156.47,156.6,7499.0,150.5263,150.6514,150.5263,150.6514,7499.0
2023-06-12 13:00:00,156.63,156.64,156.47,156.48,6580.0,150.6802,150.6898,150.5263,150.5359,6580.0
2023-06-12 13:30:00,156.49,156.6,156.42,156.6,6174.0,150.5455,150.6514,150.4782,150.6514,6174.0
2023-06-12 14:00:00,156.61,156.61,156.49,156.5,12877.0,150.661,150.661,150.5455,150.5552,12877.0
2023-06-12 14:30:00,156.53,156.75,156.5,156.75,9107.0,150.584,150.7957,150.5552,150.7957,9107.0
2023-06-12 15:00:00,156.8,157.24,156.74,157.08,44430.0,150.8438,151.267,150.786,151.1131,44430.0
2023-06-12 15:30:00,157.11,157.25,157.01,157.18,48087.0,151.142,151.2767,151.0458,151.2093,48087.0
2023-06-13 09:30:00,157.76,158.43,157.64,157.96,167002.0,151.7673,152.4118,151.6519,151.9597,167002.0
2023-06-13 10:00:00,158.09,158.25,157.71,158.21,49660.0,152.0848,152.2387,151.7192,152.2002,49660.0
2023-06-13 10:30:00,158.22,158.41,158.0,158.22,33185.0,152.2098,152.3926,151.9982,152.2098,33185.0
2023-06-13 11:00:00,158.22,158.56,158.12,158.42,24721.0,152.2098,152.5369,152.1136,152.4022,24721.0
2023-06-13 11:30:00,158.41,158.47,158.15,158.15,75216.0,152.3926,152.4503,152.1425,152.1425,75216.0
2023-06-13 12:00:00,158.1,158.35,158.03,158.32,55458.0,152.0944,152.3349,152.027,152.306,55458.0
2023-06-13 12:30:00,158.35,158.45,158.31,158.42,20755.0,152.3349,152.4311,152.2964,152.4022,20755.0
2023-06-13 13:00:00,158.47,158.55,158.32,158.49,19323.0,152.4503,152.5273,152.306,152.4696,19323.0
2023-06-13 13:30:00,158.48,158.54,158.35,158.38,17131.0,152.4599,152.5177,152.3349,152.3637,17131.0
2023-06-13 14:00:00,158.43,158.47,158.08,158.15,56247.0,152.4118,152.4503,152.0751,152.1425,56247.0
2023-06-13 14:30:00,158.17,158.18,157.93,158.14,39336.0,152.1617,152.1713,151.9308,152.1329,39336.0
2023-06-13 15:00:00,158.15,158.38,158.15,158.26,328727.0,152.1425,152.3637,152.1425,152.2483,328727.0
2023-06-13 15:30:00,158.26,158.34,158.12,158.34,115831.0,152.2483,152.3253,152.1136,152.3253,115831.0
2023-06-14 09:30:00,158.72,159.15,158.69,159.0,37855.0,152.6908,153.1045,152.662,152.9602,37855.0
2023-06-14 10:00:00,159.0,159.25,158.94,159.06,22632.0,152.9602,153.2007,152.9025,153.0179,22632.0
2023-06-14 10:30:00,159.03,159.33,159.03,159.2,18819.0,152.9891,153.2777,152.9891,153.1526,18819.0
2023-06-14 11:00:00,159.21,159.59,159.19,159.4,21253.0,153.1622,153.5278,153.143,153.345,21253.0
2023-06-14 11:30:00,159.45,159.53,159.34,159.37,48689.0,153.3931,153.4701,153.2873,153.3161,48689.0
2023-06-14 12:00:00,159.36,159.43,159.16,159.32,14817.0,153.3065,153.3739,153.1141,153.268,14817.0
2023-06-14 12:30:00,159.33,159.33,159.2,159.25,16260.0,153.2777,153.2777,153.1526,153.2007,16260.0
2023-06-14 13:00:00,159.26,159.26,158.93,158.99,14956.0,153.2103,153.2103,152.8929,152.9506,14956.0
2023-06-14 13:30:00,158.97,159.05,158.87,158.96,24409.0,152.9313,153.0083,152.8351,152.9217,24409.0
2023-06-14 14:00:00,158.87,158.87,157.54,157.72,82332.0,152.8351,152.8351,151.5557,151.7288,82332.0
2023-06-14 14:30:00,157.81,158.61,157.67,158.42,35689.0,151.8154,152.585,151.6807,152.4022,35689.0
2023-06-14 15:00:00,158.47,159.04,158.23,158.5,35658.0,152.4503,152.9987,152.2194,152.4792,35658.0
2023-06-14 15:30:00,158.39,158.64,157.92,158.48,128170.0,152.3734,152.6139,151.9212,152.4599,128170.0
2023-06-15 09:30:00,158.22,159.11,158.22,159.06,36190.0,152.2098,153.066,152.2098,153.0179,36190.0
2023-06-15 10:00:00,159.24,159.34,159.03,159.27,28670.0,153.1911,153.2873,152.9891,153.2199,28670.0
2023-06-15 10:30:00,159.27,159.39,158.88,159.23,20717.0,153.2199,153.3354,152.8448,153.1815,20717.0
2023-06-15 11:00:00,159.29,159.74,159.23,159.73,20036.0,153.2392,153.6721,153.1815,153.6625,20036.0
2023-06-15 11:30:00,159.77,159.87,159.57,159.81,14790.0,153.7009,153.7971,153.5085,153.7394,14790.0
2023-06-15 12:00:00,159.82,160.0,159.74,159.94,13622.0,153.749,153.9222,153.6721,153.8645,13622.0
2023-06-15 12:30:00,159.99,160.03,159.84,159.97,15620.0,153.9126,153.9511,153.7683,153.8933,15620.0
2023-06-15 13:00:00,159.93,159.93,159.71,159.92,10187.0,153.8549,153.8549,153.6432,153.8452,10187.0
2023-06-15 13:30:00,159.91,160.25,159.9,160.2,22003.0,153.8356,154.1627,153.826,154.1146,22003.0
2023-06-15 14:00:00,160.29,160.35,160.14,160.35,13105.0,154.2012,154.2589,154.0569,154.2589,13105.0
2023-06-15 14:30:00,160.38,161.05,160.38,161.03,24197.0,154.2878,154.9323,154.2878,154.9131,24197.0
2023-06-15 15:00:00,161.05,161.05,160.71,160.84,25263.0,154.9323,154.9323,154.6052,154.7303,25263.0
2023-06-15 15:30:00,160.85,160.98,160.51,160.69,75744.0,154.7399,154.865,154.4128,154.586,75744.0
2023-06-16 09:30:00,161.45,161.48,160.65,160.77,35076.0,155.3171,155.346,154.5475,154.663,35076.0
2023-06-16 10:00:00,160.83,161.16,160.83,161.12,18531.0,154.7207,155.0381,154.7207,154.9997,18531.0
2023-06-16 10:30:00,161.19,161.19,160.73,160.86,18614.0,155.067,155.067,154.6245,154.7495,18614.0
2023-06-16 11:00:00,160.84,160.97,160.48,160.6,14973.0,154.7303,154.8554,154.384,154.4994,14973.0
2023-06-16 11:30:00,160.64,160.73,160.49,160.73,15971.0,154.5379,154.6245,154.3936,154.6245,15971.0
2023-06-16 12:00:00,160.78,160.94,160.68,160.92,16718.0,154.6726,154.8265,154.5764,154.8073,16718.0
2023-06-16 12:30:00,160.96,161.18,160.95,161.13,8788.0,154.8457,155.0574,154.8361,155.0093,8788.0
2023-06-16 13:00:00,161.14,161.14,160.8,160.8,75616.0,155.0189,155.0189,154.6918,154.6918,75616.0
2023-06-16 13:30:00,160.75,160.79,160.61,160.77,19560.0,154.6437,154.6822,154.509,154.663,19560.0
2023-06-16 14:00:00,160.78,160.8,160.6,160.66,26339.0,154.6726,154.6918,154.4994,154.5571,26339.0
2023-06-16 14:30:00,160.62,160.62,160.38,160.42,30310.0,154.5187,154.5187,154.2878,154.3263,30310.0
2023-06-16 15:00:00,160.42,160.43,160.14,160.24,42296.0,154.3263,154.3359,154.0569,154.1531,42296.0
2023-06-16 15:30:00,160.24,160.54,160.05,160.21,103243.0,154.1531,154.4417,153.9703,154.1242,103243.0
2023-06-20 09:30:00,159.41,159.45,158.97,159.0,77052.0,153.3546,153.3931,152.9313,152.9602,77052.0
2023-06-20 10:00:00,158.91,158.99,158.28,158.35,22701.0,152.8736,152.9506,152.2675,152.3349,22701.0
2023-06-20 10:30:00,158.31,158.64,158.29,158.61,24207.0,152.2964,152.6139,152.2772,152.585,24207.0
2023-06-20 11:00:00,158.64,158.8,158.57,158.63,31726.0,152.6139,152.7678,152.5465,152.6042,31726.0
2023-06-20 11:30:00,158.67,158.88,158.66,158.8,13449.0,152.6427,152.8448,152.6331,152.7678,13449.0
2023-06-20 12:00:00,158.79,159.09,158.64,159.09,18723.0,152.7582,153.0468,152.6139,153.0468,18723.0
2023-06-20 12:30:00,159.05,159.29,158.98,159.26,18128.0,153.0083,153.2392,152.941,153.2103,18128.0
2023-06-20 13:00:00,159.27,159.36,159.11,159.25,10925.0,153.2199,153.3065,153.066,153.2007,10925.0
2023-06-20 13:30:00,159.27,159.32,159.05,159.08,55087.0,153.2199,153.268,153.0083,153.0372,55087.0
2023-06-20 14:00:00,159.07,159.26,159.07,159.23,37267.0,153.0275,153.2103,153.0275,153.1815,37267.0
2023-06-20 14:30:00,159.25,159.29,159.02,159.15,35065.0,153.2007,153.2392,152.9794,153.1045,35065.0
2023-06-20 15:00:00,159.14,159.19,159.0,159.05,39005.0,153.0949,153.143,152.9602,153.0083,39005.0
2023-06-20 15:30:00,159.07,159.18,158.91,158.94,59387.0,153.0275,153.1334,152.8736,152.9025,59387.0
2023-06-21 09:30:00,158.41,158.41,158.01,158.3,15470.0,152.3926,152.3926,152.0078,152.2868,15470.0
2023-06-21 10:00:00,158.36,158.44,158.07,158.34,23240.0,152.3445,152.4215,152.0655,152.3253,23240.0
2023-06-21 10:30:00,158.4,158.51,158.05,158.44,22736.0,152.383,152.4888,152.0463,152.4215,22736.0
2023-06-21 11:00:00,158.46,158.49,158.18,158.49,15828.0,152.4407,152.4696,152.1713,152.4696,15828.0
2023-06-21 11:30:00,158.45,158.68,158.42,158.44,15510.0,152.4311,152.6523,152.4022,152.4215,15510.0
2023-06-21 12:00:00,158.41,158.72,158.41,158.59,17278.0,152.3926,152.6908,152.3926,152.5658,17278.0
2023-06-21 12:30:00,158.62,158.68,158.3,158.41,32468.0,152.5946,152.6523,152.2868,152.3926,32468.0
2023-06-21 13:00:00,158.33,158.43,158.16,158.37,17713.0,152.3156,152.4118,152.1521,152.3541,17713.0
2023-06-21 13:30:00,158.33,158.57,158.3,158.56,23178.0,152.3156,152.5465,152.2868,152.5369,23178.0
2023-06-21 14:00:00,158.61,158.86,158.56,158.86,25032.0,152.585,152.8255,152.5369,152.8255,25032.0
2023-06-21 14:30:00,158.86,158.93,158.7,158.75,14676.0,152.8255,152.8929,152.6716,152.7197,14676.0
2023-06-21 15:00:00,158.73,158.73,158.43,158.44,25295.0,152.7005,152.7005,152.4118,152.4215,25295.0
2023-06-21 15:30:00,158.43,158.51,158.11,158.23,98025.0,152.4118,152.4888,152.104,152.2194,98025.0
2023-06-22 09:30:00,158.01,158.04,157.58,157.91,20036.0,152.0078,152.0367,151.5941,151.9116,20036.0
2023-06-22 10:00:00,157.83,158.23,157.8,158.06,14940.0,151.8346,152.2194,151.8058,152.0559,14940.0
2023-06-22 10:30:00,158.03,158.14,157.49,157.64,15904.0,152.027,152.1329,151.5076,151.6519,15904.0
2023-06-22 11:00:00,157.65,157.77,157.55,157.66,22325.0,151.6615,151.7769,151.5653,151.6711,22325.0
2023-06-22 11:30:00,157.64,157.92,157.64,157.82,8912.0,151.6519,151.9212,151.6519,151.825,8912.0
2023-06-22 12:00:00,157.81,157.82,157.64,157.77,13127.0,151.8154,151.825,151.6519,151.7769,13127.0
2023-06-22 12:30:00,157.76,157.92,157.7,157.75,10186.0,151.7673,151.9212,151.7096,151.7577,10186.0
2023-06-22 13:00:00,157.74,157.74,157.55,157.69,18838.0,151.7481,151.7481,151.5653,151.7,18838.0
2023-06-22 13:30:00,157.67,157.86,157.61,157.86,4640.0,151.6807,151.8635,151.623,151.8635,4640.0
2023-06-22 14:00:00,157.85,157.93,157.85,157.85,4744.0,151.8539,151.9308,151.8539,151.8539,4744.0
2023-06-22 14:30:00,157.99,158.15,157.95,158.13,34824.0,151.9886,152.1425,151.9501,152.1232,34824.0
2023-06-22 15:00:00,158.15,158.16,157.81,157.81,44033.0,152.1425,152.1521,151.8154,151.8154,44033.0
2023-06-22 15:30:00,157.83,158.11,157.75,158.1,184805.0,151.8346,152.104,151.7577,152.0944,184805.0
2023-06-23 09:30:00,156.89,157.29,156.59,157.28,32912.0,150.9303,151.3152,150.6417,151.3055,32912.0
2023-06-23 10:00:00,157.31,157.43,157.21,157.24,9172.0,151.3344,151.4498,151.2382,151.267,9172.0
2023-06-23 10:30:00,157.32,157.44,157.08,157.21,9904.0,151.344,151.4595,151.1131,151.2382,9904.0
2023-06-23 11:00:00,157.21,157.27,156.92,156.99,9270.0,151.2382,151.2959,150.9592,151.0265,9270.0
2023-06-23 11:30:00,157.0,157.24,157.0,157.21,11616.0,151.0362,151.267,151.0362,151.2382,11616.0
2023-06-23 12:00:00,157.24,157.4,157.13,157.39,30219.0,151.267,151.421,151.1612,151.4114,30219.0
2023-06-23 12:30:00,157.41,157.48,157.3,157.35,19168.0,151.4306,151.4979,151.3248,151.3729,19168.0
2023-06-23 13:00:00,157.39,157.44,157.24,157.44,23542.0,151.4114,151.4595,151.267,151.4595,23542.0
2023-06-23 13:30:00,157.43,157.51,157.39,157.39,9447.0,151.4498,151.5268,151.4114,151.4114,9447.0
2023-06-23 14:00:00,157.32,157.35,157.09,157.12,11253.0,151.344,151.3729,151.1227,151.1516,11253.0
2023-06-23 14:30:00,157.04,157.1,156.73,156.81,12932.0,151.0746,151.1324,150.7764,150.8534,12932.0
2023-06-23 15:00:00,156.78,157.0,156.63,156.85,29301.0,150.8245,151.0362,150.6802,150.8919,29301.0
2023-06-23 15:30:00,156.89,157.25,156.83,156.96,92216.0,150.9303,151.2767,150.8726,150.9977,92216.0
2023-06-26 09:30:00,156.94,157.64,156.94,157.56,15719.0,150.9784,151.6519,150.9784,151.5749,15719.0
2023-06-26 10:00:00,157.52,157.62,157.33,157.41,10673.0,151.5364,151.6326,151.3536,151.4306,10673.0
2023-06-26 10:30:00,157.37,157.38,156.89,157.22,14212.0,151.3921,151.4017,150.9303,151.2478,14212.0
2023-06-26 11:00:00,157.33,157.33,157.07,157.15,11547.0,151.3536,151.3536,151.1035,151.1805,11547.0
2023-06-26 11:30:00,157.15,157.45,157.12,157.44,11456.0,151.1805,151.4691,151.1516,151.4595,11456.0
2023-06-26 12:00:00,157.46,157.47,157.15,157.41,15525.0,151.4787,151.4883,151.1805,151.4306,15525.0
2023-06-26 12:30:00,157.39,157.4,157.2,157.36,6921.0,151.4114,151.421,151.2286,151.3825,6921.0
2023-06-26 13:00:00,157.42,157.44,157.3,157.43,50387.0,151.4402,151.4595,151.3248,151.4498,50387.0
2023-06-26 13:30:00,157.47,157.5,157.36,157.37,5101.0,151.4883,151.5172,151.3825,151.3921,5101.0
2023-06-26 14:00:00,157.34,157.4,157.17,157.28,29633.0,151.3633,151.421,151.1997,151.3055,29633.0
2023-06-26 14:30:00,157.27,157.54,157.26,157.5,15630.0,151.2959,151.5557,151.2863,151.5172,15630.0
2023-06-26 15:00:00,157.52,157.53,157.4,157.48,13836.0,151.5364,151.546,151.421,151.4979,13836.0
2023-06-26 15:30:00,157.47,157.56,157.01,157.11,139271.0,151.4883,151.5749,151.0458,151.142,139271.0
2023-06-27 09:30:00,157.44,157.74,157.44,157.66,58455.0,151.4595,151.7481,151.4595,151.6711,58455.0
2023-06-27 10:00:00,157.63,157.87,157.46,157.78,72516.0,151.6422,151.8731,151.4787,151.7865,72516.0
2023-06-27 10:30:00,157.78,158.14,157.75,158.11,46298.0,151.7865,152.1329,151.7577,152.104,46298.0
2023-06-27 11:00:00,158.18,158.27,157.94,158.25,43371.0,152.1713,152.2579,151.9405,152.2387,43371.0
2023-06-27 11:30:00,158.25,158.39,158.24,158.35,41182.0,152.2387,152.3734,152.2291,152.3349,41182.0
2023-06-27 12:00:00,158.36,158.52,158.31,158.48,47286.0,152.3445,152.4984,152.2964,152.4599,47286.0
2023-06-27 12:30:00,158.5,158.73,158.47,158.62,40226.0,152.4792,152.7005,152.4503,152.5946,40226.0
2023-06-27 13:00:00,158.65,158.87,158.57,158.87,33107.0,152.6235,152.8351,152.5465,152.8351,33107.0
2023-06-27 13:30:00,158.89,159.03,158.89,159.0,39042.0,152.8544,152.9891,152.8544,152.9602,39042.0
2023-06-27 14:00:00,159.0,159.13,158.99,159.11,20574.0,152.9602,153.0853,152.9506,153.066,20574.0
2023-06-27 14:30:00,159.11,159.14,158.97,158.97,33324.0,153.066,153.0949,152.9313,152.9313,33324.0
2023-06-27 15:00:00,158.99,159.13,158.95,159.11,32072.0,152.9506,153.0853,152.9121,153.066,32072.0
2023-06-27 15:30:00,159.1,159.13,158.86,158.9,214254.0,153.0564,153.0853,152.8255,152.864,214254.0
2023-06-28 09:30:00,158.58,158.6,158.27,158.6,13337.0,152.5561,152.5754,152.2579,152.5754,13337.0
2023-06-28 10:00:00,158.55,158.7,158.38,158.57,6649.0,152.5273,152.6716,152.3637,152.5465,6649.0
2023-06-28 10:30:00,158.63,158.85,158.59,158.6,81213.0,152.6042,152.8159,152.5658,152.5754,81213.0
2023-06-28 11:00:00,158.63,158.75,158.44,158.67,24357.0,152.6042,152.7197,152.4215,152.6427,24357.0
2023-06-28 11:30:00,158.71,158.84,158.67,158.78,11041.0,152.6812,152.8063,152.6427,152.7486,11041.0
2023-06-28 12:00:00,158.79,159.08,158.74,158.79,15436.0,152.7582,153.0372,152.7101,152.7582,15436.0
2023-06-28 12:30:00,158.85,158.85,158.18,158.34,41511.0,152.8159,152.8159,152.1713,152.3253,41511.0
2023-06-28 13:00:00,158.34,158.51,158.19,158.49,15423.0,152.3253,152.4888,152.181,152.4696,15423.0
2023-06-28 13:30:00,158.52,158.55,158.31,158.41,18472.0,152.4984,152.5273,152.2964,152.3926,18472.0
2023-06-28 14:00:00,158.41,158.56,158.4,158.53,19385.0,152.3926,152.5369,152.383,152.508,19385.0
2023-06-28 14:30:00,158.53,158.54,158.39,158.42,10868.0,152.508,152.5177,152.3734,152.4022,10868.0
2023-06-28 15:00:00,158.49,158.59,158.21,158.44,11167.0,152.4696,152.5658,152.2002,152.4215,11167.0
2023-06-28 15:30:00,158.43,158.8,158.4,158.74,89383.0,152.4118,152.7678,152.383,152.7101,89383.0
2023-06-29 09:30:00,158.72,159.12,158.58,159.03,15659.0,152.6908,153.0756,152.5561,152.9891,15659.0
2023-06-29 10:00:00,159.09,159.31,158.95,159.15,10585.0,153.0468,153.2584,152.9121,153.1045,10585.0
2023-06-29 10:30:00,159.06,159.21,158.85,158.99,11418.0,153.0179,153.1622,152.8159,152.9506,11418.0
2023-06-29 11:00:00,159.01,159.3,159.01,159.26,11693.0,152.9698,153.2488,152.9698,153.2103,11693.0
2023-06-29 11:30:00,159.31,159.44,159.21,159.36,10502.0,153.2584,153.3835,153.1622,153.3065,10502.0
2023-06-29 12:00:00,159.39,159.65,159.31,159.61,12032.0,153.3354,153.5855,153.2584,153.547,12032.0
2023-06-29 12:30:00,159.59,159.7,159.49,159.49,19879.0,153.5278,153.6336,153.4316,153.4316,19879.0
2023-06-29 13:00:00,159.47,159.52,159.22,159.5,9983.0,153.4123,153.4604,153.1718,153.4412,9983.0
2023-06-29 13:30:00,159.48,159.5,159.23,159.28,13315.0,153.422,153.4412,153.1815,153.2296,13315.0
2023-06-29 14:00:00,159.18,159.31,158.99,159.27,41158.0,153.1334,153.2584,152.9506,153.2199,41158.0
2023-06-29 14:30:00,159.28,159.35,159.19,159.35,10815.0,153.2296,153.2969,153.143,153.2969,10815.0
2023-06-29 15:00:00,159.37,159.52,159.34,159.48,28689.0,153.3161,153.4604,153.2873,153.422,28689.0
2023-06-29 15:30:00,159.5,159.63,159.31,159.61,41805.0,153.4412,153.5663,153.2584,153.547,41805.0
2023-06-30 09:30:00,160.62,161.1,160.62,161.04,35666.0,154.5187,154.9804,154.5187,154.9227,35666.0
2023-06-30 10:00:00,161.02,161.2,160.92,161.09,14787.0,154.9035,155.0766,154.8073,154.9708,14787.0
2023-06-30 10:30:00,161.16,161.21,160.69,160.93,21649.0,155.0381,155.0862,154.586,154.8169,21649.0
2023-06-30 11:00:00,160.87,161.08,160.86,160.86,29275.0,154.7592,154.9612,154.7495,154.7495,29275.0
2023-06-30 11:30:00,160.9,160.9,160.71,160.84,44808.0,154.788,154.788,154.6052,154.7303,44808.0
2023-06-30 12:00:00,160.89,161.1,160.81,161.08,19649.0,154.7784,154.9804,154.7014,154.9612,19649.0
2023-06-30 12:30:00,161.15,161.28,161.07,161.27,21505.0,155.0285,155.1536,154.9516,155.144,21505.0
2023-06-30 13:00:00,161.26,161.28,161.17,161.28,9070.0,155.1343,155.1536,155.0478,155.1536,9070.0
2023-06-30 13:30:00,161.32,161.43,161.25,161.34,10717.0,155.1921,155.2979,155.1247,155.2113,10717.0
2023-06-30 14:00:00,161.36,161.49,161.32,161.49,8744.0,155.2305,155.3556,155.1921,155.3556,8744.0
2023-06-30 14:30:00,161.44,161.5,161.35,161.38,12787.0,155.3075,155.3652,155.2209,155.2498,12787.0
2023-06-30 15:00:00,161.44,161.5,161.33,161.44,12966.0,155.3075,155.3652,155.2017,155.3075,12966.0
2023-06-30 15:30:00,161.43,161.52,161.16,161.17,91223.0,155.2979,155.3845,155.0381,155.0478,91223.0
2023-07-03 09:30:00,160.92,161.31,160.79,161.23,273645.0,154.8073,155.1824,154.6822,155.1055,273645.0
2023-07-03 10:00:00,161.2,161.39,161.2,161.38,110502.0,155.0766,155.2594,155.0766,155.2498,110502.0
2023-07-03 10:30:00,161.41,161.44,161.26,161.37,116520.0,155.2786,155.3075,155.1343,155.2402,116520.0
2023-07-03 11:00:00,161.38,161.58,161.36,161.51,67518.0,155.2498,155.4422,155.2305,155.3748,67518.0
2023-07-03 11:30:00,161.47,161.63,161.47,161.61,42784.0,155.3364,155.4903,155.3364,155.471,42784.0
2023-07-03 12:00:00,161.61,161.72,161.59,161.7,89772.0,155.471,155.5769,155.4518,155.5576,89772.0
2023-07-03 12:30:00,161.68,161.7,161.56,161.6,242831.0,155.5384,155.5576,155.4229,155.4614,242831.0
2023-07-05 09:30:00,160.94,161.19,160.75,161.11,30324.0,154.8265,155.067,154.6437,154.99,30324.0
2023-07-05 10:00:00,161.18,161.23,161.04,161.12,60039.0,155.0574,155.1055,154.9227,154.9997,60039.0
2023-07-05 10:30:00,161.13,161.44,161.11,161.42,28777.0,155.0093,155.3075,154.99,155.2883,28777.0
2023-07-05 11:00:00,161.43,161.61,161.4,161.55,123981.0,155.2979,155.471,155.269,155.4133,123981.0
2023-07-05 11:30:00,161.59,161.66,161.41,161.48,126776.0,155.4518,155.5192,155.2786,155.346,126776.0
2023-07-05 12:00:00,161.47,161.51,161.35,161.41,130676.0,155.3364,155.3748,155.2209,155.2786,130676.0
2023-07-05 12:30:00,161.41,161.45,161.2,161.37,67335.0,155.2786,155.3171,155.0766,155.2402,67335.0
2023-07-05 13:00:00,161.41,161.43,161.29,161.39,15267.0,155.2786,155.2979,155.1632,155.2594,15267.0
2023-07-05 13:30:00,161.36,161.49,161.3,161.43,41846.0,155.2305,155.3556,155.1728,155.2979,41846.0
2023-07-05 14:00:00,161.43,161.53,161.1,161.24,16922.0,155.2979,155.3941,154.9804,155.1151,16922.0
2023-07-05 14:30:00,161.26,161.52,161.23,161.52,18683.0,155.1343,155.3845,155.1055,155.3845,18683.0
2023-07-05 15:00:00,161.52,161.57,161.47,161.55,41812.0,155.3845,155.4326,155.3364,155.4133,41812.0
2023-07-05 15:30:00,161.54,161.54,161.24,161.27,74639.0,155.4037,155.4037,155.1151,155.144,74639.0
2023-07-06 09:30:00,159.89,159.99,159.39,159.51,29370.0,153.8164,153.9126,153.3354,153.4508,29370.0
2023-07-06 10:00:00,159.46,159.5,159.17,159.21,36566.0,153.4027,153.4412,153.1237,153.1622,36566.0
2023-07-06 10:30:00,159.16,159.25,159.03,159.09,14539.0,153.1141,153.2007,152.9891,153.0468,14539.0
2023-07-06 11:00:00,159.09,159.2,158.95,159.07,52808.0,153.0468,153.1526,152.9121,153.0275,52808.0
2023-07-06 11:30:00,159.09,159.4,159.09,159.38,41068.0,153.0468,153.345,153.0468,153.3258,41068.0
2023-07-06 12:00:00,159.41,159.58,159.4,159.55,20810.0,153.3546,153.5182,153.345,153.4893,20810.0
2023-07-06 12:30:00,159.56,159.69,159.48,159.69,12780.0,153.4989,153.624,153.422,153.624,12780.0
2023-07-06 13:00:00,159.66,159.83,159.64,159.72,17725.0,153.5951,153.7587,153.5759,153.6528,17725.0
2023-07-06 13:30:00,159.73,159.9,159.66,159.87,20750.0,153.6625,153.826,153.5951,153.7971,20750.0
2023-07-06 14:00:00,159.87,159.88,159.74,159.76,20072.0,153.7971,153.8068,153.6721,153.6913,20072.0
2023-07-06 14:30:00,159.77,160.05,159.77,160.04,19273.0,153.7009,153.9703,153.7009,153.9607,19273.0
2023-07-06 15:00:00,160.03,160.05,159.91,159.92,21072.0,153.9511,153.9703,153.8356,153.8452,21072.0
2023-07-06 15:30:00,159.9,160.02,159.84,159.93,146979.0,153.826,153.9414,153.7683,153.8549,146979.0
2023-07-07 09:30:00,159.5,160.19,159.49,160.19,18503.0,153.4412,154.105,153.4316,154.105,18503.0
2023-07-07 10:00:00,160.14,160.16,159.95,160.07,28259.0,154.0569,154.0761,153.8741,153.9895,28259.0
2023-07-07 10:30:00,160.03,160.31,159.84,160.31,19434.0,153.9511,154.2204,153.7683,154.2204,19434.0
2023-07-07 11:00:00,160.31,160.36,160.22,160.32,43574.0,154.2204,154.2685,154.1339,154.2301,43574.0
2023-07-07 11:30:00,160.35,160.5,160.29,160.44,50842.0,154.2589,154.4032,154.2012,154.3455,50842.0
2023-07-07 12:00:00,160.45,160.65,160.44,160.65,16971.0,154.3551,154.5475,154.3455,154.5475,16971.0
2023-07-07 12:30:00,160.67,161.12,160.66,161.12,26636.0,154.5668,154.9997,154.5571,154.9997,26636.0
2023-07-07 13:00:00,161.22,161.29,161.2,161.21,7145.0,155.0959,155.1632,155.0766,155.0862,7145.0
2023-07-07 13:30:00,161.22,161.23,160.82,160.88,17012.0,155.0959,155.1055,154.7111,154.7688,17012.0
2023-07-07 14:00:00,160.91,160.97,160.86,160.95,80792.0,154.7976,154.8554,154.7495,154.8361,80792.0
2023-07-07 14:30:00,160.96,160.97,160.67,160.7,16320.0,154.8457,154.8554,154.5668,154.5956,16320.0
2023-07-07 15:00:00,160.73,160.73,160.44,160.45,15209.0,154.6245,154.6245,154.3455,154.3551,15209.0
2023-07-07 15:30:00,160.44,160.5,159.74,159.83,71977.0,154.3455,154.4032,153.6721,153.7587,71977.0
2023-07-10 09:30:00,159.77,160.71,159.77,160.71,23892.0,153.7009,154.6052,153.7009,154.6052,23892.0
2023-07-10 10:00:00,160.66,160.81,160.47,160.47,11537.0,154.5571,154.7014,154.3744,154.3744,11537.0
2023-07-10 10:30:00,160.46,160.46,160.19,160.34,21619.0,154.3647,154.3647,154.105,154.2493,21619.0
2023-07-10 11:00:00,160.37,160.43,160.17,160.39,9864.0,154.2782,154.3359,154.0857,154.2974,9864.0
2023-07-10 11:30:00,160.39,160.48,160.19,160.36,12708.0,154.2974,154.384,154.105,154.2685,12708.0
2023-07-10 12:00:00,160.33,160.37,160.08,160.28,38558.0,154.2397,154.2782,153.9992,154.1916,38558.0
2023-07-10 12:30:00,160.34,160.52,160.31,160.45,9457.0,154.2493,154.4225,154.2204,154.3551,9457.0
2023-07-10 13:00:00,160.47,160.56,160.44,160.52,12060.0,154.3744,154.4609,154.3455,154.4225,12060.0
2023-07-10 13:30:00,160.61,160.63,160.46,160.51,7936.0,154.509,154.5283,154.3647,154.4128,7936.0
2023-07-10 14:00:00,160.51,160.61,160.38,160.59,20967.0,154.4128,154.509,154.2878,154.4898,20967.0
2023-07-10 14:30:00,160.58,160.58,160.39,160.53,11207.0,154.4802,154.4802,154.2974,154.4321,11207.0
2023-07-10 15:00:00,160.54,160.55,160.39,160.45,21572.0,154.4417,154.4513,154.2974,154.3551,21572.0
2023-07-10 15:30:00,160.44,160.73,160.35,160.73,66086.0,154.3455,154.6245,154.2589,154.6245,66086.0
2023-07-11 09:30:00,161.13,161.34,160.95,161.24,16941.0,155.0093,155.2113,154.8361,155.1151,16941.0
2023-07-11 10:00:00,161.2,161.34,161.03,161.32,16919.0,155.0766,155.2113,154.9131,155.1921,16919.0
2023-07-11 10:30:00,161.25,161.47,161.16,161.46,13241.0,155.1247,155.3364,155.0381,155.3267,13241.0
2023-07-11 11:00:00,161.48,161.63,161.44,161.52,16253.0,155.346,155.4903,155.3075,155.3845,16253.0
2023-07-11 11:30:00,161.45,161.77,161.43,161.77,47456.0,155.3171,155.625,155.2979,155.625,47456.0
2023-07-11 12:00:00,161.78,161.9,161.59,161.6,8038.0,155.6346,155.75,155.4518,155.4614,8038.0
2023-07-11 12:30:00,161.67,161.81,161.62,161.73,11976.0,155.5288,155.6635,155.4807,155.5865,11976.0
2023-07-11 13:00:00,161.77,161.83,161.61,161.72,9205.0,155.625,155.6827,155.471,155.5769,9205.0
2023-07-11 13:30:00,161.71,161.75,161.59,161.75,29654.0,155.5673,155.6057,155.4518,155.6057,29654.0
2023-07-11 14:00:00,161.77,161.81,161.53,161.7,27262.0,155.625,155.6635,155.3941,155.5576,27262.0
2023-07-11 14:30:00,161.71,161.92,161.62,161.92,10675.0,155.5673,155.7693,155.4807,155.7693,10675.0
2023-07-11 15:00:00,161.94,162.08,161.85,162.07,17501.0,155.7885,155.9232,155.7019,155.9136,17501.0
2023-07-11 15:30:00,162.03,162.51,161.94,162.34,40207.0,155.8751,156.3369,155.7885,156.1733,40207.0
2023-07-12 09:30:00,163.67,163.95,163.53,163.81,34394.0,157.4528,157.7222,157.3181,157.5875,34394.0
2023-07-12 10:00:00,163.79,163.88,163.65,163.84,31760.0,157.5682,157.6548,157.4336,157.6163,31760.0
2023-07-12 10:30:00,163.84,164.03,163.84,164.0,31594.0,157.6163,157.7991,157.6163,157.7703,31594.0
2023-07-12 11:00:00,164.0,164.0,163.79,163.81,12654.0,157.7703,157.7703,157.5682,157.5875,12654.0
2023-07-12 11:30:00,163.8,163.81,163.29,163.4,36244.0,157.5779,157.5875,157.0872,157.1931,36244.0
2023-07-12 12:00:00,163.43,163.55,163.27,163.4,23634.0,157.2219,157.3374,157.068,157.1931,23634.0
2023-07-12 12:30:00,163.38,163.69,163.36,163.56,8971.0,157.1738,157.472,157.1546,157.347,8971.0
2023-07-12 13:00:00,163.57,163.69,163.52,163.66,6830.0,157.3566,157.472,157.3085,157.4432,6830.0
2023-07-12 13:30:00,163.64,163.73,163.64,163.68,11033.0,157.4239,157.5105,157.4239,157.4624,11033.0
2023-07-12 14:00:00,163.71,163.82,163.58,163.78,24112.0,157.4913,157.5971,157.3662,157.5586,24112.0
2023-07-12 14:30:00,163.76,163.84,163.63,163.71,24021.0,157.5394,157.6163,157.4143,157.4913,24021.0
2023-07-12 15:00:00,163.7,163.74,163.29,163.44,22860.0,157.4817,157.5201,157.0872,157.2315,22860.0
2023-07-12 15:30:00,163.46,163.65,163.42,163.57,62371.0,157.2508,157.4336,157.2123,157.3566,62371.0
2023-07-13 09:30:00,164.2,164.32,163.95,164.17,21861.0,157.9627,158.0781,157.7222,157.9338,21861.0
2023-07-13 10:00:00,164.18,164.26,163.99,164.16,46346.0,157.9434,158.0204,157.7606,157.9242,46346.0
2023-07-13 10:30:00,164.21,164.32,164.03,164.16,9809.0,157.9723,158.0781,157.7991,157.9242,9809.0
2023-07-13 11:00:00,164.21,164.22,164.05,164.12,8925.0,157.9723,157.9819,157.8184,157.8857,8925.0
2023-07-13 11:30:00,164.13,164.26,164.06,164.25,18341.0,157.8953,158.0204,157.828,158.0108,18341.0
2023-07-13 12:00:00,164.26,164.37,164.25,164.33,9600.0,158.0204,158.1262,158.0108,158.0877,9600.0
2023-07-13 12:30:00,164.32,164.43,164.31,164.39,97893.0,158.0781,158.1839,158.0685,158.1454,97893.0
2023-07-13 13:00:00,164.36,164.36,164.2,164.35,25722.0,158.1166,158.1166,157.9627,158.107,25722.0
2023-07-13 13:30:00,164.34,164.4,164.33,164.33,10206.0,158.0973,158.1551,158.0877,158.0877,10206.0
2023-07-13 14:00:00,164.32,164.54,164.32,164.38,24195.0,158.0781,158.2898,158.0781,158.1358,24195.0
2023-07-13 14:30:00,164.36,164.5,164.33,164.5,19037.0,158.1166,158.2513,158.0877,158.2513,19037.0
2023-07-13 15:00:00,164.49,164.63,164.47,164.6,20013.0,158.2416,158.3763,158.2224,158.3475,20013.0
2023-07-13 15:30:00,164.59,164.84,164.55,164.56,166518.0,158.3379,158.5784,158.2994,158.309,166518.0
2023-07-14 09:30:00,164.83,164.86,164.44,164.51,34349.0,158.5687,158.5976,158.1935,158.2609,34349.0
2023-07-14 10:00:00,164.48,164.48,164.08,164.08,21441.0,158.232,158.232,157.8472,157.8472,21441.0
2023-07-14 10:30:00,164.13,164.15,163.84,164.05,17165.0,157.8953,157.9146,157.6163,157.8184,17165.0
2023-07-14 11:00:00,164.08,164.15,164.03,164.13,65372.0,157.8472,157.9146,157.7991,157.8953,65372.0
2023-07-14 11:30:00,164.15,164.26,164.01,164.14,10079.0,157.9146,158.0204,157.7799,157.9049,10079.0
2023-07-14 12:00:00,164.11,164.13,163.9,163.91,13025.0,157.8761,157.8953,157.6741,157.6837,13025.0
2023-07-14 12:30:00,163.9,164.01,163.89,163.93,8740.0,157.6741,157.7799,157.6644,157.7029,8740.0
2023-07-14 13:00:00,163.97,164.01,163.81,163.99,36983.0,157.7414,157.7799,157.5875,157.7606,36983.0
2023-07-14 13:30:00,164.03,164.15,164.01,164.06,11645.0,157.7991,157.9146,157.7799,157.828,11645.0
2023-07-14 14:00:00,164.12,164.17,164.01,164.02,14082.0,157.8857,157.9338,157.7799,157.7895,14082.0
2023-07-14 14:30:00,164.02,164.09,163.9,163.91,8457.0,157.7895,157.8568,157.6741,157.6837,8457.0
2023-07-14 15:00:00,163.88,163.99,163.7,163.83,21081.0,157.6548,157.7606,157.4817,157.6067,21081.0
2023-07-14 15:30:00,163.82,163.84,163.61,163.8,71205.0,157.5971,157.6163,157.3951,157.5779,71205.0
2023-07-17 09:30:00,163.48,163.78,163.35,163.76,30391.0,157.27,157.5586,157.145,157.5394,30391.0
2023-07-17 10:00:00,163.77,163.85,163.67,163.69,15532.0,157.549,157.626,157.4528,157.472,15532.0
2023-07-17 10:30:00,163.66,163.81,163.6,163.77,13617.0,157.4432,157.5875,157.3855,157.549,13617.0
2023-07-17 11:00:00,163.78,163.93,163.75,163.91,19398.0,157.5586,157.7029,157.5298,157.6837,19398.0
2023-07-17 11:30:00,163.91,164.13,163.91,164.1,19185.0,157.6837,157.8953,157.6837,157.8665,19185.0
2023-07-17 12:00:00,164.1,164.12,163.99,164.01,11900.0,157.8665,157.8857,157.7606,157.7799,11900.0
2023-07-17 12:30:00,164.01,164.11,163.97,164.1,17003.0,157.7799,157.8761,157.7414,157.8665,17003.0
2023-07-17 13:00:00,164.07,164.11,163.97,164.04,31599.0,157.8376,157.8761,157.7414,157.8087,31599.0
2023-07-17 13:30:00,164.05,164.12,164.01,164.07,26552.0,157.8184,157.8857,157.7799,157.8376,26552.0
2023-07-17 14:00:00,164.09,164.15,164.03,164.13,14727.0,157.8568,157.9146,157.7991,157.8953,14727.0
2023-07-17 14:30:00,164.11,164.12,163.98,164.05,17795.0,157.8761,157.8857,157.751,157.8184,17795.0
2023-07-17 15:00:00,164.06,164.35,164.06,164.21,36812.0,157.828,158.107,157.828,157.9723,36812.0
2023-07-17 15:30:00,164.18,164.21,163.85,163.89,56419.0,157.9434,157.9723,157.626,157.6644,56419.0
2023-07-18 09:30:00,163.84,164.55,163.77,164.5,46870.0,157.6163,158.2994,157.549,158.2513,46870.0
2023-07-18 10:00:00,164.5,164.68,164.48,164.63,15772.0,158.2513,158.4244,158.232,158.3763,15772.0
2023-07-18 10:30:00,164.64,164.81,164.55,164.81,17735.0,158.386,158.5495,158.2994,158.5495,17735.0
2023-07-18 11:00:00,164.81,164.91,164.81,164.83,13204.0,158.5495,158.6457,158.5495,158.5687,13204.0
2023-07-18 11:30:00,164.83,164.98,164.73,164.93,18699.0,158.5687,158.713,158.4725,158.6649,18699.0
2023-07-18 12:00:00,164.94,164.95,164.62,164.72,16211.0,158.6746,158.6842,158.3667,158.4629,16211.0
2023-07-18 12:30:00,164.76,164.78,164.67,164.7,11443.0,158.5014,158.5206,158.4148,158.4437,11443.0
2023-07-18 13:00:00,164.7,164.87,164.7,164.78,9886.0,158.4437,158.6072,158.4437,158.5206,9886.0
2023-07-18 13:30:00,164.79,164.9,164.75,164.89,13171.0,158.5303,158.6361,158.4918,158.6265,13171.0
2023-07-18 14:00:00,164.9,165.19,164.9,165.19,14973.0,158.6361,158.9151,158.6361,158.9151,14973.0
2023-07-18 14:30:00,165.22,165.24,165.01,165.1,13426.0,158.9439,158.9632,158.7419,158.8285,13426.0
2023-07-18 15:00:00,165.0,165.39,164.99,165.31,25502.0,158.7323,159.1075,158.7227,159.0305,25502.0
2023-07-18 15:30:00,165.26,165.44,165.17,165.29,148391.0,158.9824,159.1556,158.8958,159.0113,148391.0
2023-07-19 09:30:00,165.68,166.12,165.65,166.11,46295.0,159.3864,159.8097,159.3576,159.8001,46295.0
2023-07-19 10:00:00,166.13,166.32,166.05,166.1,22478.0,159.8194,160.0021,159.7424,159.7905,22478.0
2023-07-19 10:30:00,166.1,166.14,165.68,165.83,27172.0,159.7905,159.829,159.3864,159.5307,27172.0
2023-07-19 11:00:00,165.9,165.98,165.77,165.97,14250.0,159.5981,159.6751,159.473,159.6654,14250.0
2023-07-19 11:30:00,166.0,166.18,165.99,166.14,11788.0,159.6943,159.8675,159.6847,159.829,11788.0
2023-07-19 12:00:00,166.17,166.21,165.87,165.91,25295.0,159.8578,159.8963,159.5692,159.6077,25295.0
2023-07-19 12:30:00,165.79,165.94,165.69,165.93,10088.0,159.4923,159.6366,159.3961,159.6269,10088.0
2023-07-19 13:00:00,165.93,166.0,165.79,165.97,14361.0,159.6269,159.6943,159.4923,159.6654,14361.0
2023-07-19 13:30:00,165.96,165.99,165.83,165.92,27181.0,159.6558,159.6847,159.5307,159.6173,27181.0
2023-07-19 14:00:00,165.96,165.97,165.7,165.84,44106.0,159.6558,159.6654,159.4057,159.5404,44106.0
2023-07-19 14:30:00,165.84,166.12,165.84,166.08,13131.0,159.5404,159.8097,159.5404,159.7713,13131.0
2023-07-19 15:00:00,166.08,166.3,166.07,166.23,28310.0,159.7713,159.9829,159.7616,159.9156,28310.0
2023-07-19 15:30:00,166.2,166.2,165.98,166.02,76735.0,159.8867,159.8867,159.6751,159.7135,76735.0
2023-07-20 09:30:00,165.57,165.92,165.57,165.85,26788.0,159.2806,159.6173,159.2806,159.55,26788.0
2023-07-20 10:00:00,165.91,165.93,165.49,165.5,11019.0,159.6077,159.6269,159.2037,159.2133,11019.0
2023-07-20 10:30:00,165.52,165.67,165.39,165.64,14562.0,159.2325,159.3768,159.1075,159.348,14562.0
2023-07-20 11:00:00,165.65,165.72,165.53,165.66,9298.0,159.3576,159.4249,159.2421,159.3672,9298.0
2023-07-20 11:30:00,165.66,165.88,165.65,165.82,12340.0,159.3672,159.5788,159.3576,159.5211,12340.0
2023-07-20 12:00:00,165.85,166.06,165.85,165.92,7221.0,159.55,159.752,159.55,159.6173,7221.0
2023-07-20 12:30:00,165.8,165.86,165.64,165.72,31403.0,159.5019,159.5596,159.348,159.4249,31403.0
2023-07-20 13:00:00,165.77,165.86,165.69,165.83,8082.0,159.473,159.5596,159.3961,159.5307,8082.0
2023-07-20 13:30:00,165.82,165.89,165.72,165.76,10931.0,159.5211,159.5885,159.4249,159.4634,10931.0
2023-07-20 14:00:00,165.72,165.79,165.46,165.47,9287.0,159.4249,159.4923,159.1748,159.1844,9287.0
2023-07-20 14:30:00,165.52,165.72,165.49,165.62,45573.0,159.2325,159.4249,159.2037,159.3287,45573.0
2023-07-20 15:00:00,165.63,165.67,165.34,165.34,19428.0,159.3383,159.3768,159.0594,159.0594,19428.0
2023-07-20 15:30:00,165.39,165.59,165.37,165.54,104257.0,159.1075,159.2999,159.0882,159.2518,104257.0
2023-07-21 09:30:00,166.05,166.1,165.46,165.56,18402.0,159.7424,159.7905,159.1748,159.271,18402.0
2023-07-21 10:00:00,165.58,165.95,165.44,165.58,34157.0,159.2902,159.6462,159.1556,159.2902,34157.0
2023-07-21 10:30:00,165.57,165.89,165.57,165.81,24439.0,159.2806,159.5885,159.2806,159.5115,24439.0
2023-07-21 11:00:00,165.8,165.99,165.77,165.9,14628.0,159.5019,159.6847,159.473,159.5981,14628.0
2023-07-21 11:30:00,165.95,166.07,165.89,165.99,14065.0,159.6462,159.7616,159.5885,159.6847,14065.0
2023-07-21 12:00:00,165.99,165.99,165.77,165.77,16507.0,159.6847,159.6847,159.473,159.473,16507.0
2023-07-21 12:30:00,165.76,165.82,165.63,165.73,16117.0,159.4634,159.5211,159.3383,159.4345,16117.0
2023-07-21 13:00:00,165.73,165.93,165.72,165.9,14926.0,159.4345,159.6269,159.4249,159.5981,14926.0
2023-07-21 13:30:00,165.9,166.05,165.9,165.97,14159.0,159.5981,159.7424,159.5981,159.6654,14159.0
2023-07-21 14:00:00,166.0,166.0,165.74,165.8,33844.0,159.6943,159.6943,159.4442,159.5019,33844.0
2023-07-21 14:30:00,165.8,165.94,165.75,165.77,15439.0,159.5019,159.6366,159.4538,159.473,15439.0
2023-07-21 15:00:00,165.77,165.82,165.5,165.59,39352.0,159.473,159.5211,159.2133,159.2999,39352.0
2023-07-21 15:30:00,165.6,165.68,165.46,165.47,75714.0,159.3095,159.3864,159.1748,159.1844,75714.0
2023-07-24 09:30:00,165.78,166.21,165.68,165.77,45752.0,159.4826,159.8963,159.3864,159.473,45752.0
2023-07-24 10:00:00,165.83,165.98,165.62,165.93,29246.0,159.5307,159.6751,159.3287,159.6269,29246.0
2023-07-24 10:30:00,166.0,166.07,165.85,166.04,12801.0,159.6943,159.7616,159.55,159.7328,12801.0
2023-07-24 11:00:00,166.06,166.11,165.89,166.07,10739.0,159.752,159.8001,159.5885,159.7616,10739.0
2023-07-24 11:30:00,166.08,166.17,165.95,166.17,10745.0,159.7713,159.8578,159.6462,159.8578,10745.0
2023-07-24 12:00:00,166.18,166.24,166.11,166.22,16080.0,159.8675,159.9252,159.8001,159.9059,16080.0
2023-07-24 12:30:00,166.24,166.25,166.07,166.17,11558.0,159.9252,159.9348,159.7616,159.8578,11558.0
2023-07-24 13:00:00,166.15,166.23,166.07,166.23,9590.0,159.8386,159.9156,159.7616,159.9156,9590.0
2023-07-24 13:30:00,166.24,166.29,166.15,166.26,18868.0,159.9252,159.9733,159.8386,159.9444,18868.0
2023-07-24 14:00:00,166.28,166.36,166.19,166.21,17260.0,159.9637,160.0406,159.8771,159.8963,17260.0
2023-07-24 14:30:00,166.2,166.2,165.95,166.09,22901.0,159.8867,159.8867,159.6462,159.7809,22901.0
2023-07-24 15:00:00,166.08,166.12,165.8,165.8,49961.0,159.7713,159.8097,159.5019,159.5019,49961.0
2023-07-24 15:30:00,165.8,166.08,165.8,166.04,196705.0,159.5019,159.7713,159.5019,159.7328,196705.0
2023-07-25 09:30:00,165.79,165.97,165.73,165.73,21742.0,159.4923,159.6654,159.4345,159.4345,21742.0
2023-07-25 10:00:00,165.76,166.01,165.72,166.0,20632.0,159.4634,159.7039,159.4249,159.6943,20632.0
2023-07-25 10:30:00,165.96,166.09,165.87,165.99,11314.0,159.6558,159.7809,159.5692,159.6847,11314.0
2023-07-25 11:00:00,165.98,166.01,165.89,165.99,928549.0,159.6751,159.7039,159.5885,159.6847,928549.0
2023-07-25 11:30:00,166.0,166.16,165.97,166.11,9007.0,159.6943,159.8482,159.6654,159.8001,9007.0
2023-07-25 12:00:00,166.12,166.21,166.07,166.13,5427.0,159.8097,159.8963,159.7616,159.8194,5427.0
2023-07-25 12:30:00,166.14,166.29,166.13,166.26,14786.0,159.829,159.9733,159.8194,159.9444,14786.0
2023-07-25 13:00:00,166.25,166.31,166.13,166.25,14353.0,159.9348,159.9925,159.8194,159.9348,14353.0
2023-07-25 13:30:00,166.27,166.33,166.19,166.22,10073.0,159.954,160.0118,159.8771,159.9059,10073.0
2023-07-25 14:00:00,166.19,166.43,166.17,166.4,57244.0,159.8771,160.108,159.8578,160.0791,57244.0
2023-07-25 14:30:00,166.4,166.52,166.2,166.22,32573.0,160.0791,160.1945,159.8867,159.9059,32573.0
2023-07-25 15:00:00,166.23,166.34,166.2,166.25,22093.0,159.9156,160.0214,159.8867,159.9348,22093.0
2023-07-25 15:30:00,166.25,166.29,166.11,166.16,41640.0,159.9348,159.9733,159.8001,159.8482,41640.0
2023-07-26 09:30:00,165.65,166.15,165.65,165.85,25391.0,159.3576,159.8386,159.3576,159.55,25391.0
2023-07-26 10:00:00,165.85,165.87,165.72,165.83,14936.0,159.55,159.5692,159.4249,159.5307,14936.0
2023-07-26 10:30:00,165.82,165.87,165.59,165.6,11950.0,159.5211,159.5692,159.2999,159.3095,11950.0
2023-07-26 11:00:00,165.58,165.79,165.58,165.72,12501.0,159.2902,159.4923,159.2902,159.4249,12501.0
2023-07-26 11:30:00,165.72,165.9,165.72,165.89,11748.0,159.4249,159.5981,159.4249,159.5885,11748.0
2023-07-26 12:00:00,165.89,165.97,165.84,165.84,10437.0,159.5885,159.6654,159.5404,159.5404,10437.0
2023-07-26 12:30:00,165.84,165.85,165.67,165.67,18326.0,159.5404,159.55,159.3768,159.3768,18326.0
2023-07-26 13:00:00,165.68,165.82,165.68,165.71,39148.0,159.3864,159.5211,159.3864,159.4153,39148.0
2023-07-26 13:30:00,165.69,165.75,165.62,165.69,22494.0,159.3961,159.4538,159.3287,159.3961,22494.0
2023-07-26 14:00:00,165.7,165.86,165.58,165.74,58482.0,159.4057,159.5596,159.2902,159.4442,58482.0
2023-07-26 14:30:00,165.72,166.59,165.68,166.22,32334.0,159.4249,160.2619,159.3864,159.9059,32334.0
2023-07-26 15:00:00,166.34,166.38,165.46,165.83,22285.0,160.0214,160.0599,159.1748,159.5307,22285.0
2023-07-26 15:30:00,165.84,166.23,165.73,166.22,37899.0,159.5404,159.9156,159.4345,159.9059,37899.0
2023-07-27 09:30:00,167.42,167.62,167.17,167.23,39068.0,161.0603,161.2528,160.8198,160.8776,39068.0
2023-07-27 10:00:00,167.31,167.31,167.04,167.08,13010.0,160.9545,160.9545,160.6948,160.7333,13010.0
2023-07-27 10:30:00,167.08,167.26,166.84,166.88,6134.0,160.7333,160.9064,160.5024,160.5409,6134.0
2023-07-27 11:00:00,166.93,166.95,166.71,166.84,8941.0,160.589,160.6082,160.3773,160.5024,8941.0
2023-07-27 11:30:00,166.91,166.99,166.78,166.8,38950.0,160.5697,160.6467,160.4447,160.4639,38950.0
2023-07-27 12:00:00,166.82,166.99,166.79,166.99,43814.0,160.4831,160.6467,160.4543,160.6467,43814.0
2023-07-27 12:30:00,167.05,167.05,166.93,166.96,12650.0,160.7044,160.7044,160.589,160.6178,12650.0
2023-07-27 13:00:00,167.03,167.06,166.27,166.3,22274.0,160.6852,160.714,159.954,159.9829,22274.0
2023-07-27 13:30:00,166.29,166.31,166.11,166.25,87486.0,159.9733,159.9925,159.8001,159.9348,87486.0
2023-07-27 14:00:00,166.19,166.28,165.55,165.57,24378.0,159.8771,159.9637,159.2614,159.2806,24378.0
2023-07-27 14:30:00,165.6,165.66,165.23,165.23,18977.0,159.3095,159.3672,158.9535,158.9535,18977.0
2023-07-27 15:00:00,165.2,165.56,165.12,165.23,21306.0,158.9247,159.271,158.8477,158.9535,21306.0
2023-07-27 15:30:00,165.2,165.33,164.86,165.12,36614.0,158.9247,159.0497,158.5976,158.8477,36614.0
2023-07-28 09:30:00,166.44,166.54,166.08,166.44,23735.0,160.1176,160.2138,159.7713,160.1176,23735.0
2023-07-28 10:00:00,166.44,166.61,166.35,166.39,16731.0,160.1176,160.2811,160.031,160.0695,16731.0
2023-07-28 10:30:00,166.51,166.6,166.35,166.6,10981.0,160.1849,160.2715,160.031,160.2715,10981.0
2023-07-28 11:00:00,166.58,166.76,166.48,166.72,12097.0,160.2523,160.4254,160.1561,160.3869,12097.0
2023-07-28 11:30:00,166.73,166.82,166.63,166.74,11156.0,160.3966,160.4831,160.3004,160.4062,11156.0
2023-07-28 12:00:00,166.64,166.68,166.45,166.68,21672.0,160.31,160.3485,160.1272,160.3485,21672.0
2023-07-28 12:30:00,166.62,166.69,166.48,166.52,8434.0,160.2907,160.3581,160.1561,160.1945,8434.0
2023-07-28 13:00:00,166.47,166.49,166.24,166.24,7221.0,160.1464,160.1657,159.9252,159.9252,7221.0
2023-07-28 13:30:00,166.2,166.27,165.85,166.22,25272.0,159.8867,159.954,159.55,159.9059,25272.0
2023-07-28 14:00:00,166.26,166.45,166.26,166.45,14063.0,159.9444,160.1272,159.9444,160.1272,14063.0
2023-07-28 14:30:00,166.44,166.6,166.25,166.48,12398.0,160.1176,160.2715,159.9348,160.1561,12398.0
2023-07-28 15:00:00,166.49,166.57,166.37,166.37,27523.0,160.1657,160.2426,160.0502,160.0502,27523.0
2023-07-28 15:30:00,166.35,166.52,166.22,166.45,24681.0,160.031,160.1945,159.9059,160.1272,24681.0
2023-07-31 09:30:00,166.63,167.06,166.48,166.58,34805.0,160.3004,160.714,160.1561,160.2523,34805.0
2023-07-31 10:00:00,166.7,166.87,166.6,166.87,24542.0,160.3677,160.5312,160.2715,160.5312,24542.0
2023-07-31 10:30:00,166.87,166.88,166.72,166.76,15747.0,160.5312,160.5409,160.3869,160.4254,15747.0
2023-07-31 11:00:00,166.77,166.89,166.67,166.72,6645.0,160.435,160.5505,160.3388,160.3869,6645.0
2023-07-31 11:30:00,166.73,166.76,166.47,166.54,20336.0,160.3966,160.4254,160.1464,160.2138,20336.0
2023-07-31 12:00:00,166.54,166.6,166.52,166.59,25274.0,160.2138,160.2715,160.1945,160.2619,25274.0
2023-07-31 12:30:00,166.58,166.58,166.34,166.35,5914.0,160.2523,160.2523,160.0214,160.031,5914.0
2023-07-31 13:00:00,166.38,166.49,166.27,166.38,9234.0,160.0599,160.1657,159.954,160.0599,9234.0
2023-07-31 13:30:00,166.42,166.52,166.37,166.4,20646.0,160.0983,160.1945,160.0502,160.0791,20646.0
2023-07-31 14:00:00,166.42,166.44,166.23,166.31,16421.0,160.0983,160.1176,159.9156,159.9925,16421.0
2023-07-31 14:30:00,166.31,166.42,166.29,166.41,12669.0,159.9925,160.0983,159.9733,160.0887,12669.0
2023-07-31 15:00:00,166.38,166.39,166.21,166.31,11149.0,160.0599,160.0695,159.8963,159.9925,11149.0
2023-07-31 15:30:00,166.35,166.77,166.11,166.74,75683.0,160.031,160.435,159.8001,160.4062,75683.0
2023-08-01 09:30:00,166.24,166.44,166.11,166.36,18612.0,159.9252,160.1176,159.8001,160.0406,18612.0
2023-08-01 10:00:00,166.39,166.53,165.99,166.04,34374.0,160.0695,160.2042,159.6847,159.7328,34374.0
2023-08-01 10:30:00,166.02,166.22,166.0,166.02,16031.0,159.7135,159.9059,159.6943,159.7135,16031.0
2023-08-01 11:00:00,166.09,166.15,165.97,166.13,17676.0,159.7809,159.8386,159.6654,159.8194,17676.0
2023-08-01 11:30:00,166.1,166.13,166.01,166.1,21497.0,159.7905,159.8194,159.7039,159.7905,21497.0
2023-08-01 12:00:00,166.08,166.16,166.02,166.09,12043.0,159.7713,159.8482,159.7135,159.7809,12043.0
2023-08-01 12:30:00,166.01,166.25,166.0,166.24,32175.0,159.7039,159.9348,159.6943,159.9252,32175.0
2023-08-01 13:00:00,166.26,166.3,166.17,166.25,13105.0,159.9444,159.9829,159.8578,159.9348,13105.0
2023-08-01 13:30:00,166.25,166.26,166.15,166.24,12443.0,159.9348,159.9444,159.8386,159.9252,12443.0
2023-08-01 14:00:00,166.3,166.45,166.26,166.31,15959.0,159.9829,160.1272,159.9444,159.9925,15959.0
2023-08-01 14:30:00,166.35,166.45,166.33,166.42,51849.0,160.031,160.1272,160.0118,160.0983,51849.0
2023-08-01 15:00:00,166.43,166.51,166.36,166.4,32671.0,160.108,160.1849,160.0406,160.0791,32671.0
2023-08-01 15:30:00,166.41,166.51,166.23,166.34,80838.0,160.0887,160.1849,159.9156,160.0214,80838.0
2023-08-02 09:30:00,165.17,165.39,164.9,165.15,34260.0,158.8958,159.1075,158.6361,158.8766,34260.0
2023-08-02 10:00:00,165.06,165.16,164.73,164.85,22324.0,158.79,158.8862,158.4725,158.588,22324.0
2023-08-02 10:30:00,164.84,164.96,164.26,164.33,42982.0,158.5784,158.6938,158.0204,158.0877,42982.0
2023-08-02 11:00:00,164.33,164.61,164.28,164.58,21897.0,158.0877,158.3571,158.0396,158.3282,21897.0
2023-08-02 11:30:00,164.62,164.8,164.48,164.5,39153.0,158.3667,158.5399,158.232,158.2513,39153.0
2023-08-02 12:00:00,164.45,164.68,164.41,164.51,63812.0,158.2032,158.4244,158.1647,158.2609,63812.0
2023-08-02 12:30:00,164.56,164.83,164.55,164.7,27458.0,158.309,158.5687,158.2994,158.4437,27458.0
2023-08-02 13:00:00,164.7,164.8,164.65,164.73,23250.0,158.4437,158.5399,158.3956,158.4725,23250.0
2023-08-02 13:30:00,164.78,164.85,164.57,164.63,21292.0,158.5206,158.588,158.3186,158.3763,21292.0
2023-08-02 14:00:00,164.63,164.71,164.57,164.61,23825.0,158.3763,158.4533,158.3186,158.3571,23825.0
2023-08-02 14:30:00,164.64,164.67,164.46,164.54,25642.0,158.386,158.4148,158.2128,158.2898,25642.0
2023-08-02 15:00:00,164.53,164.63,164.12,164.12,33289.0,158.2801,158.3763,157.8857,157.8857,33289.0
2023-08-02 15:30:00,164.16,164.54,164.11,164.35,56244.0,157.9242,158.2898,157.8761,158.107,56244.0
2023-08-03 09:30:00,163.62,163.62,163.19,163.5,31536.0,157.4047,157.4047,156.991,157.2893,31536.0
2023-08-03 10:00:00,163.43,163.7,163.16,163.17,33737.0,157.2219,157.4817,156.9622,156.9718,33737.0
2023-08-03 10:30:00,163.16,163.45,163.13,163.39,19497.0,156.9622,157.2412,156.9333,157.1834,19497.0
2023-08-03 11:00:00,163.42,163.74,163.37,163.69,20468.0,157.2123,157.5201,157.1642,157.472,20468.0
2023-08-03 11:30:00,163.7,163.79,163.59,163.65,26418.0,157.4817,157.5682,157.3758,157.4336,26418.0
2023-08-03 12:00:00,163.64,163.89,163.62,163.8,8988.0,157.4239,157.6644,157.4047,157.5779,8988.0
2023-08-03 12:30:00,163.85,164.27,163.85,164.21,15526.0,157.626,158.03,157.626,157.9723,15526.0
2023-08-03 13:00:00,164.17,164.26,164.06,164.23,23288.0,157.9338,158.0204,157.828,157.9915,23288.0
2023-08-03 13:30:00,164.15,164.16,163.83,163.83,45947.0,157.9146,157.9242,157.6067,157.6067,45947.0
2023-08-03 14:00:00,163.88,164.04,163.81,163.96,17879.0,157.6548,157.8087,157.5875,157.7318,17879.0
2023-08-03 14:30:00,163.97,164.01,163.73,163.98,31723.0,157.7414,157.7799,157.5105,157.751,31723.0
2023-08-03 15:00:00,163.99,163.99,163.62,163.76,21589.0,157.7606,157.7606,157.4047,157.5394,21589.0
2023-08-03 15:30:00,163.76,163.88,163.61,163.63,73848.0,157.5394,157.6548,157.3951,157.4143,73848.0
2023-08-04 09:30:00,164.65,165.1,164.64,164.66,44507.0,158.3956,158.8285,158.386,158.4052,44507.0
2023-08-04 10:00:00,164.72,164.82,164.25,164.82,23334.0,158.4629,158.5591,158.0108,158.5591,23334.0
2023-08-04 10:30:00,164.86,165.15,164.84,165.12,17224.0,158.5976,158.8766,158.5784,158.8477,17224.0
2023-08-04 11:00:00,165.14,165.18,165.01,165.16,24695.0,158.867,158.9054,158.7419,158.8862,24695.0
2023-08-04 11:30:00,165.16,165.25,165.04,165.19,56693.0,158.8862,158.9728,158.7708,158.9151,56693.0
2023-08-04 12:00:00,165.21,165.54,165.13,165.5,34211.0,158.9343,159.2518,158.8573,159.2133,34211.0
2023-08-04 12:30:00,165.52,165.64,165.43,165.62,20967.0,159.2325,159.348,159.1459,159.3287,20967.0
2023-08-04 13:00:00,165.62,165.62,165.19,165.24,32651.0,159.3287,159.3287,158.9151,158.9632,32651.0
2023-08-04 13:30:00,165.24,165.3,164.86,164.89,24433.0,158.9632,159.0209,158.5976,158.6265,24433.0
2023-08-04 14:00:00,164.87,164.88,163.87,163.99,50804.0,158.6072,158.6168,157.6452,157.7606,50804.0
2023-08-04 14:30:00,164.03,164.07,163.55,163.67,30640.0,157.7991,157.8376,157.3374,157.4528,30640.0
2023-08-04 15:00:00,163.64,163.81,163.48,163.64,17666.0,157.4239,157.5875,157.27,157.4239,17666.0
2023-08-04 15:30:00,163.68,163.72,163.39,163.57,62259.0,157.4624,157.5009,157.1834,157.3566,62259.0
2023-08-07 09:30:00,164.32,164.91,164.32,164.67,26563.0,158.0781,158.6457,158.0781,158.4148,26563.0
2023-08-07 10:00:00,164.67,165.05,164.5,165.02,26371.0,158.4148,158.7804,158.2513,158.7515,26371.0
2023-08-07 10:30:00,165.05,165.11,164.87,164.95,16206.0,158.7804,158.8381,158.6072,158.6842,16206.0
2023-08-07 11:00:00,164.95,165.01,164.74,164.83,18617.0,158.6842,158.7419,158.4822,158.5687,18617.0
2023-08-07 11:30:00,164.87,165.07,164.71,165.03,13383.0,158.6072,158.7996,158.4533,158.7611,13383.0
2023-08-07 12:00:00,165.01,165.08,164.91,165.06,15314.0,158.7419,158.8092,158.6457,158.79,15314.0
2023-08-07 12:30:00,165.08,165.18,164.9,165.12,33656.0,158.8092,158.9054,158.6361,158.8477,33656.0
2023-08-07 13:00:00,165.16,165.26,165.12,165.13,18961.0,158.8862,158.9824,158.8477,158.8573,18961.0
2023-08-07 13:30:00,165.14,165.24,165.1,165.22,11566.0,158.867,158.9632,158.8285,158.9439,11566.0
2023-08-07 14:00:00,165.31,165.39,165.05,165.07,14196.0,159.0305,159.1075,158.7804,158.7996,14196.0
2023-08-07 14:30:00,165.1,165.31,165.1,165.25,19887.0,158.8285,159.0305,158.8285,158.9728,19887.0
2023-08-07 15:00:00,165.26,165.34,165.04,165.04,19633.0,158.9824,159.0594,158.7708,158.7708,19633.0
2023-08-07 15:30:00,165.04,165.46,165.02,165.37,40386.0,158.7708,159.1748,158.7515,159.0882,40386.0
2023-08-08 09:30:00,164.0,164.0,163.25,163.46,26523.0,157.7703,157.7703,157.0488,157.2508,26523.0
2023-08-08 10:00:00,163.45,163.52,162.88,163.08,21267.0,157.2412,157.3085,156.6928,156.8852,21267.0
2023-08-08 10:30:00,163.06,163.19,162.92,163.01,62803.0,156.866,156.991,156.7313,156.8179,62803.0
2023-08-08 11:00:00,162.99,163.24,162.92,163.24,12331.0,156.7986,157.0391,156.7313,157.0391,12331.0
2023-08-08 11:30:00,163.23,163.25,163.12,163.14,13342.0,157.0295,157.0488,156.9237,156.9429,13342.0
2023-08-08 12:00:00,163.14,163.42,163.14,163.36,9326.0,156.9429,157.2123,156.9429,157.1546,9326.0
2023-08-08 12:30:00,163.39,163.56,163.39,163.47,20642.0,157.1834,157.347,157.1834,157.2604,20642.0
2023-08-08 13:00:00,163.52,163.8,163.51,163.66,11119.0,157.3085,157.5779,157.2989,157.4432,11119.0
2023-08-08 13:30:00,163.71,163.8,163.56,163.75,23071.0,157.4913,157.5779,157.347,157.5298,23071.0
2023-08-08 14:00:00,163.76,164.03,163.66,163.92,14025.0,157.5394,157.7991,157.4432,157.6933,14025.0
2023-08-08 14:30:00,163.95,164.25,163.9,164.17,20939.0,157.7222,158.0108,157.6741,157.9338,20939.0
2023-08-08 15:00:00,164.18,164.33,164.14,164.31,19263.0,157.9434,158.0877,157.9049,158.0685,19263.0
2023-08-08 15:30:00,164.23,164.49,164.18,164.36,39006.0,157.9915,158.2416,157.9434,158.1166,39006.0
2023-08-09 09:30:00,164.47,164.47,164.13,164.25,20698.0,158.2224,158.2224,157.8953,158.0108,20698.0
2023-08-09 10:00:00,164.29,164.4,164.17,164.31,8564.0,158.0492,158.1551,157.9338,158.0685,8564.0
2023-08-09 10:30:00,164.33,164.41,164.07,164.13,12442.0,158.0877,158.1647,157.8376,157.8953,12442.0
2023-08-09 11:00:00,164.09,164.11,163.47,163.47,13607.0,157.8568,157.8761,157.2604,157.2604,13607.0
2023-08-09 11:30:00,163.44,163.56,162.97,163.12,15258.0,157.2315,157.347,156.7794,156.9237,15258.0
2023-08-09 12:00:00,163.12,163.4,163.09,163.35,7437.0,156.9237,157.1931,156.8948,157.145,7437.0
2023-08-09 12:30:00,163.35,163.55,163.35,163.45,8255.0,157.145,157.3374,157.145,157.2412,8255.0
2023-08-09 13:00:00,163.43,163.84,163.37,163.83,13876.0,157.2219,157.6163,157.1642,157.6067,13876.0
2023-08-09 13:30:00,163.88,163.96,163.83,163.87,10163.0,157.6548,157.7318,157.6067,157.6452,10163.0
2023-08-09 14:00:00,163.83,164.17,163.82,164.14,17613.0,157.6067,157.9338,157.5971,157.9049,17613.0
2023-08-09 14:30:00,164.17,164.29,164.11,164.15,30971.0,157.9338,158.0492,157.8761,157.9146,30971.0
2023-08-09 15:00:00,164.1,164.13,163.88,164.0,20031.0,157.8665,157.8953,157.6548,157.7703,20031.0
2023-08-09 15:30:00,163.94,163.97,163.15,163.27,51694.0,157.7125,157.7414,156.9526,157.068,51694.0
2023-08-10 09:30:00,164.12,165.05,164.1,165.04,95343.0,157.8857,158.7804,157.8665,158.7708,95343.0
2023-08-10 10:00:00,165.14,165.26,164.93,165.04,25327.0,158.867,158.9824,158.6649,158.7708,25327.0
2023-08-10 10:30:00,165.03,165.13,164.26,164.58,22612.0,158.7611,158.8573,158.0204,158.3282,22612.0
2023-08-10 11:00:00,164.51,164.51,164.08,164.34,40785.0,158.2609,158.2609,157.8472,158.0973,40785.0
2023-08-10 11:30:00,164.39,164.55,163.78,164.0,130885.0,158.1454,158.2994,157.5586,157.7703,130885.0
2023-08-10 12:00:00,164.03,164.03,163.4,163.61,11246.0,157.7991,157.7991,157.1931,157.3951,11246.0
2023-08-10 12:30:00,163.63,163.99,163.32,163.43,8009.0,157.4143,157.7606,157.1161,157.2219,8009.0
2023-08-10 13:00:00,163.43,163.61,163.28,163.35,14641.0,157.2219,157.3951,157.0776,157.145,14641.0
2023-08-10 13:30:00,163.31,163.43,162.9,162.95,25927.0,157.1065,157.2219,156.712,156.7601,25927.0
2023-08-10 14:00:00,163.02,163.63,162.96,163.52,41925.0,156.8275,157.4143,156.7698,157.3085,41925.0
2023-08-10 14:30:00,163.55,163.87,163.38,163.86,23289.0,157.3374,157.6452,157.1738,157.6356,23289.0
2023-08-10 15:00:00,163.85,163.85,163.33,163.33,17915.0,157.626,157.626,157.1257,157.1257,17915.0
2023-08-10 15:30:00,163.26,163.35,162.95,163.28,16339.0,157.0584,157.145,156.7601,157.0776,16339.0
2023-08-11 09:30:00,162.77,162.85,162.44,162.71,28459.0,156.587,156.6639,156.2695,156.5293,28459.0
2023-08-11 10:00:00,162.74,163.58,162.74,163.41,25568.0,156.5581,157.3662,156.5581,157.2027,25568.0
2023-08-11 10:30:00,163.45,163.55,163.09,163.12,13156.0,157.2412,157.3374,156.8948,156.9237,13156.0
2023-08-11 11:00:00,163.1,163.19,162.84,162.93,14530.0,156.9045,156.991,156.6543,156.7409,14530.0
2023-08-11 11:30:00,162.91,163.23,162.88,163.22,15037.0,156.7217,157.0295,156.6928,157.0199,15037.0
2023-08-11 12:00:00,163.28,163.35,163.0,163.12,75828.0,157.0776,157.145,156.8082,156.9237,75828.0
2023-08-11 12:30:00,163.19,163.2,162.92,162.97,32266.0,156.991,157.0007,156.7313,156.7794,32266.0
2023-08-11 13:00:00,163.0,163.24,162.9,163.22,50239.0,156.8082,157.0391,156.712,157.0199,50239.0
2023-08-11 13:30:00,163.22,163.26,162.86,162.93,14519.0,157.0199,157.0584,156.6736,156.7409,14519.0
2023-08-11 14:00:00,163.02,163.37,163.02,163.29,17957.0,156.8275,157.1642,156.8275,157.0872,17957.0
2023-08-11 14:30:00,163.3,163.46,163.23,163.41,12284.0,157.0969,157.2508,157.0295,157.2027,12284.0
2023-08-11 15:00:00,163.39,163.46,163.11,163.36,20362.0,157.1834,157.2508,156.9141,157.1546,20362.0
2023-08-11 15:30:00,163.38,163.43,163.06,163.28,91217.0,157.1738,157.2219,156.866,157.0776,91217.0
2023-08-14 09:30:00,162.93,163.0,162.6,162.82,20789.0,156.7409,156.8082,156.4234,156.6351,20789.0
2023-08-14 10:00:00,162.76,163.06,162.71,162.94,39270.0,156.5774,156.866,156.5293,156.7505,39270.0
2023-08-14 10:30:00,162.97,163.39,162.97,163.29,20026.0,156.7794,157.1834,156.7794,157.0872,20026.0
2023-08-14 11:00:00,163.27,163.29,163.11,163.27,10710.0,157.068,157.0872,156.9141,157.068,10710.0
2023-08-14 11:30:00,163.29,163.48,163.18,163.32,20053.0,157.0872,157.27,156.9814,157.1161,20053.0
2023-08-14 12:00:00,163.34,163.38,163.09,163.17,10594.0,157.1353,157.1738,156.8948,156.9718,10594.0
2023-08-14 12:30:00,163.14,163.37,163.1,163.36,6600.0,156.9429,157.1642,156.9045,157.1546,6600.0
2023-08-14 13:00:00,163.36,163.42,163.33,163.35,11355.0,157.1546,157.2123,157.1257,157.145,11355.0
2023-08-14 13:30:00,163.4,163.41,163.18,163.18,3902.0,157.1931,157.2027,156.9814,156.9814,3902.0
2023-08-14 14:00:00,163.21,163.23,163.04,163.13,9786.0,157.0103,157.0295,156.8467,156.9333,9786.0
2023-08-14 14:30:00,163.1,163.16,162.99,163.12,12236.0,156.9045,156.9622,156.7986,156.9237,12236.0
2023-08-14 15:00:00,163.08,163.28,163.03,163.16,15069.0,156.8852,157.0776,156.8371,156.9622,15069.0
2023-08-14 15:30:00,163.17,163.58,163.14,163.58,21917.0,156.9718,157.3662,156.9429,157.3662,21917.0
2023-08-15 09:30:00,162.68,162.68,162.21,162.27,28699.0,156.5004,156.5004,156.0483,156.106,28699.0
2023-08-15 10:00:00,162.25,162.25,161.78,161.86,15721.0,156.0867,156.0867,155.6346,155.7116,15721.0
2023-08-15 10:30:00,161.85,162.02,161.68,161.85,6927.0,155.7019,155.8655,155.5384,155.7019,6927.0
2023-08-15 11:00:00,161.89,162.19,161.88,162.05,11862.0,155.7404,156.029,155.7308,155.8943,11862.0
2023-08-15 11:30:00,162.07,162.21,162.04,162.14,18813.0,155.9136,156.0483,155.8847,155.9809,18813.0
2023-08-15 12:00:00,162.16,162.18,161.84,161.95,25070.0,156.0002,156.0194,155.6923,155.7981,25070.0
2023-08-15 12:30:00,161.97,161.97,161.69,161.83,16494.0,155.8174,155.8174,155.548,155.6827,16494.0
2023-08-15 13:00:00,161.79,161.95,161.69,161.91,22526.0,155.6442,155.7981,155.548,155.7597,22526.0
2023-08-15 13:30:00,161.92,161.92,161.68,161.75,18451.0,155.7693,155.7693,155.5384,155.6057,18451.0
2023-08-15 14:00:00,161.78,161.79,161.66,161.7,17635.0,155.6346,155.6442,155.5192,155.5576,17635.0
2023-08-15 14:30:00,161.72,161.94,161.72,161.85,28931.0,155.5769,155.7885,155.5769,155.7019,28931.0
2023-08-15 15:00:00,161.84,161.86,161.3,161.31,27429.0,155.6923,155.7116,155.1728,155.1824,27429.0
2023-08-15 15:30:00,161.3,161.57,161.22,161.44,65292.0,155.1728,155.4326,155.0959,155.3075,65292.0
2023-08-16 09:30:00,161.27,161.79,161.2,161.63,16680.0,155.144,155.6442,155.0766,155.4903,16680.0
2023-08-16 10:00:00,161.53,161.61,161.38,161.4,6127.0,155.3941,155.471,155.2498,155.269,6127.0
2023-08-16 10:30:00,161.4,161.66,161.32,161.65,9914.0,155.269,155.5192,155.1921,155.5095,9914.0
2023-08-16 11:00:00,161.64,161.69,161.47,161.55,32250.0,155.4999,155.548,155.3364,155.4133,32250.0
2023-08-16 11:30:00,161.47,161.51,161.16,161.16,13584.0,155.3364,155.3748,155.0381,155.0381,13584.0
2023-08-16 12:00:00,161.18,161.26,160.96,161.01,32257.0,155.0574,155.1343,154.8457,154.8938,32257.0
2023-08-16 12:30:00,161.02,161.18,160.98,161.02,7428.0,154.9035,155.0574,154.865,154.9035,7428.0
2023-08-16 13:00:00,161.01,161.04,160.68,160.76,8296.0,154.8938,154.9227,154.5764,154.6533,8296.0
2023-08-16 13:30:00,160.71,161.19,160.67,161.12,55542.0,154.6052,155.067,154.5668,154.9997,55542.0
2023-08-16 14:00:00,161.07,161.25,160.66,161.22,34364.0,154.9516,155.1247,154.5571,155.0959,34364.0
2023-08-16 14:30:00,161.26,161.35,160.83,160.88,21912.0,155.1343,155.2209,154.7207,154.7688,21912.0
2023-08-16 15:00:00,160.77,160.85,160.22,160.33,38961.0,154.663,154.7399,154.1339,154.2397,38961.0
2023-08-16 15:30:00,160.3,160.49,160.19,160.22,88135.0,154.2108,154.3936,154.105,154.1339,88135.0
2023-08-17 09:30:00,160.71,160.76,160.23,160.43,35243.0,154.6052,154.6533,154.1435,154.3359,35243.0
2023-08-17 10:00:00,160.44,160.59,160.3,160.39,18986.0,154.3455,154.4898,154.2108,154.2974,18986.0
2023-08-17 10:30:00,160.43,160.49,160.13,160.34,33885.0,154.3359,154.3936,154.0473,154.2493,33885.0
2023-08-17 11:00:00,160.25,160.29,160.0,160.03,37830.0,154.1627,154.2012,153.9222,153.9511,37830.0
2023-08-17 11:30:00,160.02,160.03,159.81,159.98,16165.0,153.9414,153.9511,153.7394,153.903,16165.0
2023-08-17 12:00:00,159.91,160.34,159.8,160.27,21664.0,153.8356,154.2493,153.7298,154.182,21664.0
2023-08-17 12:30:00,160.28,160.28,160.02,160.27,16550.0,154.1916,154.1916,153.9414,154.182,16550.0
2023-08-17 13:00:00,160.29,160.31,159.89,159.89,11094.0,154.2012,154.2204,153.8164,153.8164,11094.0
2023-08-17 13:30:00,159.87,159.92,159.69,159.75,30867.0,153.7971,153.8452,153.624,153.6817,30867.0
2023-08-17 14:00:00,159.73,159.75,159.5,159.63,8307.0,153.6625,153.6817,153.4412,153.5663,8307.0
2023-08-17 14:30:00,159.58,159.58,159.11,159.18,22847.0,153.5182,153.5182,153.066,153.1334,22847.0
2023-08-17 15:00:00,159.1,159.2,158.67,159.0,37473.0,153.0564,153.1526,152.6427,152.9602,37473.0
2023-08-17 15:30:00,159.02,159.09,158.75,158.76,50610.0,152.9794,153.0468,152.7197,152.7293,50610.0
2023-08-18 09:30:00,157.69,158.64,157.57,158.36,142134.0,151.7,152.6139,151.5845,152.3445,142134.0
2023-08-18 10:00:00,158.37,158.43,158.07,158.23,35607.0,152.3541,152.4118,152.0655,152.2194,35607.0
2023-08-18 10:30:00,158.18,158.61,158.18,158.59,13172.0,152.1713,152.585,152.1713,152.5658,13172.0
2023-08-18 11:00:00,158.7,158.91,158.65,158.69,19580.0,152.6716,152.8736,152.6235,152.662,19580.0
2023-08-18 11:30:00,158.66,159.02,158.49,159.0,13987.0,152.6331,152.9794,152.4696,152.9602,13987.0
2023-08-18 12:00:00,158.97,159.03,158.7,158.71,9534.0,152.9313,152.9891,152.6716,152.6812,9534.0
2023-08-18 12:30:00,158.69,158.94,158.66,158.74,9540.0,152.662,152.9025,152.6331,152.7101,9540.0
2023-08-18 13:00:00,158.68,158.78,158.46,158.62,5531.0,152.6523,152.7486,152.4407,152.5946,5531.0
2023-08-18 13:30:00,158.66,158.78,158.57,158.69,6245.0,152.6331,152.7486,152.5465,152.662,6245.0
2023-08-18 14:00:00,158.77,158.81,158.57,158.71,15587.0,152.7389,152.7774,152.5465,152.6812,15587.0
2023-08-18 14:30:00,158.71,158.93,158.68,158.69,9316.0,152.6812,152.8929,152.6523,152.662,9316.0
2023-08-18 15:00:00,158.62,158.79,158.49,158.72,16219.0,152.5946,152.7582,152.4696,152.6908,16219.0
2023-08-18 15:30:00,158.72,159.26,158.67,158.87,41394.0,152.6908,153.2103,152.6427,152.8351,41394.0
2023-08-21 09:30:00,159.0,159.22,158.72,159.06,66362.0,152.9602,153.1718,152.6908,153.0179,66362.0
2023-08-21 10:00:00,159.11,159.11,158.34,158.4,70845.0,153.066,153.066,152.3253,152.383,70845.0
2023-08-21 10:30:00,158.38,158.49,158.29,158.46,36105.0,152.3637,152.4696,152.2772,152.4407,36105.0
2023-08-21 11:00:00,158.45,158.54,158.11,158.11,33066.0,152.4311,152.5177,152.104,152.104,33066.0
2023-08-21 11:30:00,158.17,158.27,157.81,157.9,20304.0,152.1617,152.2579,151.8154,151.902,20304.0
2023-08-21 12:00:00,157.92,158.31,157.87,158.31,26753.0,151.9212,152.2964,151.8731,152.2964,26753.0
2023-08-21 12:30:00,158.34,158.42,158.22,158.4,17321.0,152.3253,152.4022,152.2098,152.383,17321.0
2023-08-21 13:00:00,158.41,158.65,158.31,158.58,31652.0,152.3926,152.6235,152.2964,152.5561,31652.0
2023-08-21 13:30:00,158.59,158.74,158.55,158.65,27666.0,152.5658,152.7101,152.5273,152.6235,27666.0
2023-08-21 14:00:00,158.66,158.84,158.61,158.72,18126.0,152.6331,152.8063,152.585,152.6908,18126.0
2023-08-21 14:30:00,158.73,159.03,158.69,158.96,22640.0,152.7005,152.9891,152.662,152.9217,22640.0
2023-08-21 15:00:00,158.98,159.24,158.98,159.15,32574.0,152.941,153.1911,152.941,153.1045,32574.0
2023-08-21 15:30:00,159.11,159.4,159.03,159.08,60890.0,153.066,153.345,152.9891,153.0372,60890.0
2023-08-22 09:30:00,159.53,159.58,159.07,159.13,31223.0,153.4701,153.5182,153.0275,153.0853,31223.0
2023-08-22 10:00:00,159.05,159.25,158.99,159.05,39292.0,153.0083,153.2007,152.9506,153.0083,39292.0
2023-08-22 10:30:00,159.02,159.02,158.79,158.98,29031.0,152.9794,152.9794,152.7582,152.941,29031.0
2023-08-22 11:00:00,158.98,159.0,158.71,158.86,57077.0,152.941,152.9602,152.6812,152.8255,57077.0
2023-08-22 11:30:00,158.87,158.96,158.66,158.69,54979.0,152.8351,152.9217,152.6331,152.662,54979.0
2023-08-22 12:00:00,158.67,158.73,158.42,158.65,62111.0,152.6427,152.7005,152.4022,152.6235,62111.0
2023-08-22 12:30:00,158.65,158.86,158.55,158.65,40564.0,152.6235,152.8255,152.5273,152.6235,40564.0
2023-08-22 13:00:00,158.62,158.64,158.27,158.52,74163.0,152.5946,152.6139,152.2579,152.4984,74163.0
2023-08-22 13:30:00,158.53,158.57,158.35,158.47,39974.0,152.508,152.5465,152.3349,152.4503,39974.0
2023-08-22 14:00:00,158.46,158.62,158.34,158.61,41743.0,152.4407,152.5946,152.3253,152.585,41743.0
2023-08-22 14:30:00,158.62,158.73,158.43,158.57,60845.0,152.5946,152.7005,152.4118,152.5465,60845.0
2023-08-22 15:00:00,158.56,158.94,158.56,158.64,43391.0,152.5369,152.9025,152.5369,152.6139,43391.0
2023-08-22 15:30:00,158.62,158.63,158.3,158.48,217521.0,152.5946,152.6042,152.2868,152.4599,217521.0
2023-08-23 09:30:00,158.75,159.22,158.73,159.17,49092.0,152.7197,153.1718,152.7005,153.1237,49092.0
2023-08-23 10:00:00,159.19,159.33,159.12,159.26,30186.0,153.143,153.2777,153.0756,153.2103,30186.0
2023-08-23 10:30:00,159.26,159.6,159.15,159.59,19785.0,153.2103,153.5374,153.1045,153.5278,19785.0
2023-08-23 11:00:00,159.61,159.76,159.49,159.73,15818.0,153.547,153.6913,153.4316,153.6625,15818.0
2023-08-23 11:30:00,159.75,159.81,159.58,159.77,31863.0,153.6817,153.7394,153.5182,153.7009,31863.0
2023-08-23 12:00:00,159.76,159.78,159.68,159.7,10237.0,153.6913,153.7106,153.6144,153.6336,10237.0
2023-08-23 12:30:00,159.71,159.89,159.69,159.78,7430.0,153.6432,153.8164,153.624,153.7106,7430.0
2023-08-23 13:00:00,159.77,160.13,159.76,160.1,23751.0,153.7009,154.0473,153.6913,154.0184,23751.0
2023-08-23 13:30:00,160.13,160.24,160.1,160.2,21710.0,154.0473,154.1531,154.0184,154.1146,21710.0
2023-08-23 14:00:00,160.2,160.2,159.9,159.99,14533.0,154.1146,154.1146,153.826,153.9126,14533.0
2023-08-23 14:30:00,159.99,159.99,159.83,159.92,19640.0,153.9126,153.9126,153.7587,153.8452,19640.0
2023-08-23 15:00:00,159.92,160.09,159.83,160.06,20016.0,153.8452,154.0088,153.7587,153.9799,20016.0
2023-08-23 15:30:00,160.03,160.11,159.8,160.0,52033.0,153.9511,154.028,153.7298,153.9222,52033.0
2023-08-24 09:30:00,160.18,160.93,160.14,160.93,24830.0,154.0954,154.8169,154.0569,154.8169,24830.0
2023-08-24 10:00:00,160.98,160.98,160.09,160.18,16239.0,154.865,154.865,154.0088,154.0954,16239.0
2023-08-24 10:30:00,160.0,160.04,159.64,159.66,10381.0,153.9222,153.9607,153.5759,153.5951,10381.0
2023-08-24 11:00:00,159.56,159.56,159.27,159.33,20614.0,153.4989,153.4989,153.2199,153.2777,20614.0
2023-08-24 11:30:00,159.36,159.36,158.86,158.86,16331.0,153.3065,153.3065,152.8255,152.8255,16331.0
2023-08-24 12:00:00,158.84,159.19,158.83,159.0,11836.0,152.8063,153.143,152.7967,152.9602,11836.0
2023-08-24 12:30:00,159.06,159.25,158.97,158.97,5931.0,153.0179,153.2007,152.9313,152.9313,5931.0
2023-08-24 13:00:00,158.9,158.99,158.68,158.68,17949.0,152.864,152.9506,152.6523,152.6523,17949.0
2023-08-24 13:30:00,158.71,158.87,158.7,158.77,15376.0,152.6812,152.8351,152.6716,152.7389,15376.0
2023-08-24 14:00:00,158.85,158.91,158.66,158.68,15381.0,152.8159,152.8736,152.6331,152.6523,15381.0
2023-08-24 14:30:00,158.71,158.78,158.52,158.76,14227.0,152.6812,152.7486,152.4984,152.7293,14227.0
2023-08-24 15:00:00,158.78,158.87,158.7,158.78,13371.0,152.7486,152.8351,152.6716,152.7486,13371.0
2023-08-24 15:30:00,158.76,158.85,158.15,158.15,50687.0,152.7293,152.8159,152.1425,152.1425,50687.0
2023-08-25 09:30:00,158.74,159.17,158.66,158.81,28017.0,152.7101,153.1237,152.6331,152.7774,28017.0
2023-08-25 10:00:00,158.89,159.41,158.12,158.27,36284.0,152.8544,153.3546,152.1136,152.2579,36284.0
2023-08-25 10:30:00,158.21,158.3,157.58,157.59,14543.0,152.2002,152.2868,151.5941,151.6038,14543.0
2023-08-25 11:00:00,157.65,158.52,157.46,158.52,42532.0,151.6615,152.4984,151.4787,152.4984,42532.0
2023-08-25 11:30:00,158.43,158.79,158.15,158.22,50043.0,152.4118,152.7582,152.1425,152.2098,50043.0
2023-08-25 12:00:00,158.32,158.84,158.3,158.83,16830.0,152.306,152.8063,152.2868,152.7967,16830.0
2023-08-25 12:30:00,158.86,158.9,158.55,158.75,24383.0,152.8255,152.864,152.5273,152.7197,24383.0
2023-08-25 13:00:00,158.76,158.89,158.49,158.58,38736.0,152.7293,152.8544,152.4696,152.5561,38736.0
2023-08-25 13:30:00,158.6,158.76,158.37,158.76,19744.0,152.5754,152.7293,152.3541,152.7293,19744.0
2023-08-25 14:00:00,158.75,159.32,158.72,159.31,37454.0,152.7197,153.268,152.6908,153.2584,37454.0
2023-08-25 14:30:00,159.35,159.51,159.19,159.47,29522.0,153.2969,153.4508,153.143,153.4123,29522.0
2023-08-25 15:00:00,159.51,159.66,159.36,159.54,27270.0,153.4508,153.5951,153.3065,153.4797,27270.0
2023-08-25 15:30:00,159.49,159.58,159.02,159.13,37845.0,153.4316,153.5182,152.9794,153.0853,37845.0
2023-08-28 09:30:00,159.87,160.42,159.83,160.36,17488.0,153.7971,154.3263,153.7587,154.2685,17488.0
2023-08-28 10:00:00,160.4,160.54,160.28,160.51,18130.0,154.307,154.4417,154.1916,154.4128,18130.0
2023-08-28 10:30:00,160.5,160.5,159.97,160.11,21334.0,154.4032,154.4032,153.8933,154.028,21334.0
2023-08-28 11:00:00,160.11,160.11,159.83,159.84,18280.0,154.028,154.028,153.7587,153.7683,18280.0
2023-08-28 11:30:00,159.91,160.03,159.73,159.92,15453.0,153.8356,153.9511,153.6625,153.8452,15453.0
2023-08-28 12:00:00,159.92,159.98,159.75,159.87,17528.0,153.8452,153.903,153.6817,153.7971,17528.0
2023-08-28 12:30:00,159.83,160.29,159.77,160.29,15702.0,153.7587,154.2012,153.7009,154.2012,15702.0
2023-08-28 13:00:00,160.3,160.51,160.25,160.27,9281.0,154.2108,154.4128,154.1627,154.182,9281.0
2023-08-28 13:30:00,160.31,160.32,159.67,159.74,18526.0,154.2204,154.2301,153.6047,153.6721,18526.0
2023-08-28 14:00:00,159.71,159.77,159.66,159.69,9741.0,153.6432,153.7009,153.5951,153.624,9741.0
2023-08-28 14:30:00,159.69,159.93,159.64,159.85,13925.0,153.624,153.8549,153.5759,153.7779,13925.0
2023-08-28 15:00:00,159.9,160.05,159.75,159.9,26063.0,153.826,153.9703,153.6817,153.826,26063.0
2023-08-28 15:30:00,159.91,160.42,159.84,160.18,85460.0,153.8356,154.3263,153.7683,154.0954,85460.0
2023-08-29 09:30:00,160.22,160.56,160.03,160.36,15374.0,154.1339,154.4609,153.9511,154.2685,15374.0
2023-08-29 10:00:00,160.46,161.05,160.46,160.95,25619.0,154.3647,154.9323,154.3647,154.8361,25619.0
2023-08-29 10:30:00,161.12,161.26,160.8,160.88,34713.0,154.9997,155.1343,154.6918,154.7688,34713.0
2023-08-29 11:00:00,160.91,161.27,160.9,161.25,11994.0,154.7976,155.144,154.788,155.1247,11994.0
2023-08-29 11:30:00,161.26,161.62,161.26,161.53,6183.0,155.1343,155.4807,155.1343,155.3941,6183.0
2023-08-29 12:00:00,161.51,161.83,161.5,161.8,8909.0,155.3748,155.6827,155.3652,155.6538,8909.0
2023-08-29 12:30:00,161.81,161.81,161.54,161.63,9607.0,155.6635,155.6635,155.4037,155.4903,9607.0
2023-08-29 13:00:00,161.68,161.84,161.65,161.78,8794.0,155.5384,155.6923,155.5095,155.6346,8794.0
2023-08-29 13:30:00,161.79,161.94,161.6,161.71,24838.0,155.6442,155.7885,155.4614,155.5673,24838.0
2023-08-29 14:00:00,161.74,161.81,161.64,161.72,17801.0,155.5961,155.6635,155.4999,155.5769,17801.0
2023-08-29 14:30:00,161.71,161.91,161.7,161.76,25779.0,155.5673,155.7597,155.5576,155.6154,25779.0
2023-08-29 15:00:00,161.77,162.03,161.66,161.97,21840.0,155.625,155.8751,155.5192,155.8174,21840.0
2023-08-29 15:30:00,161.98,162.14,161.92,162.09,47139.0,155.827,155.9809,155.7693,155.9328,47139.0
2023-08-30 09:30:00,162.09,162.67,162.06,162.66,27482.0,155.9328,156.4908,155.904,156.4812,27482.0
2023-08-30 10:00:00,162.68,162.77,161.75,161.87,31616.0,156.5004,156.587,155.6057,155.7212,31616.0
2023-08-30 10:30:00,161.94,162.26,161.89,162.26,19832.0,155.7885,156.0964,155.7404,156.0964,19832.0
2023-08-30 11:00:00,162.21,162.23,161.98,162.19,11361.0,156.0483,156.0675,155.827,156.029,11361.0
2023-08-30 11:30:00,162.23,162.4,162.19,162.35,17262.0,156.0675,156.231,156.029,156.1829,17262.0
2023-08-30 12:00:00,162.34,162.49,162.3,162.49,7752.0,156.1733,156.3176,156.1348,156.3176,7752.0
2023-08-30 12:30:00,162.5,162.53,162.36,162.48,3707.0,156.3272,156.3561,156.1926,156.308,3707.0
2023-08-30 13:00:00,162.5,162.51,162.35,162.35,10468.0,156.3272,156.3369,156.1829,156.1829,10468.0
2023-08-30 13:30:00,162.32,162.46,162.15,162.2,23351.0,156.1541,156.2888,155.9905,156.0386,23351.0
2023-08-30 14:00:00,162.18,162.28,162.07,162.11,13378.0,156.0194,156.1156,155.9136,155.9521,13378.0
2023-08-30 14:30:00,162.12,162.4,162.12,162.39,5538.0,155.9617,156.231,155.9617,156.2214,5538.0
2023-08-30 15:00:00,162.42,162.51,162.33,162.39,19378.0,156.2503,156.3369,156.1637,156.2214,19378.0
2023-08-30 15:30:00,162.37,162.4,162.24,162.36,14395.0,156.2022,156.231,156.0771,156.1926,14395.0
2023-08-31 09:30:00,162.68,163.03,162.65,163.02,21343.0,156.5004,156.8371,156.4715,156.8275,21343.0
2023-08-31 10:00:00,163.02,163.06,162.86,163.01,11239.0,156.8275,156.866,156.6736,156.8179,11239.0
2023-08-31 10:30:00,163.02,163.06,162.7,162.84,11952.0,156.8275,156.866,156.5196,156.6543,11952.0
2023-08-31 11:00:00,162.91,162.91,162.65,162.81,10244.0,156.7217,156.7217,156.4715,156.6255,10244.0
2023-08-31 11:30:00,162.8,162.8,162.61,162.68,11862.0,156.6158,156.6158,156.4331,156.5004,11862.0
2023-08-31 12:00:00,162.66,162.81,162.47,162.57,14923.0,156.4812,156.6255,156.2984,156.3946,14923.0
2023-08-31 12:30:00,162.55,162.57,162.25,162.4,16443.0,156.3753,156.3946,156.0867,156.231,16443.0
2023-08-31 13:00:00,162.38,162.68,162.37,162.66,5957.0,156.2118,156.5004,156.2022,156.4812,5957.0
2023-08-31 13:30:00,162.67,162.7,162.51,162.55,14952.0,156.4908,156.5196,156.3369,156.3753,14952.0
2023-08-31 14:00:00,162.6,162.78,162.6,162.72,16527.0,156.4234,156.5966,156.4234,156.5389,16527.0
2023-08-31 14:30:00,162.66,162.68,162.2,162.21,11624.0,156.4812,156.5004,156.0386,156.0483,11624.0
2023-08-31 15:00:00,162.18,162.4,162.18,162.28,21664.0,156.0194,156.231,156.0194,156.1156,21664.0
2023-08-31 15:30:00,162.35,162.46,162.09,162.09,41722.0,156.1829,156.2888,155.9328,155.9328,41722.0
2023-09-01 09:30:00,163.1,163.3,162.71,162.96,62791.0,156.9045,157.0969,156.5293,156.7698,62791.0
2023-09-01 10:00:00,162.96,163.22,162.64,163.14,15960.0,156.7698,157.0199,156.4619,156.9429,15960.0
2023-09-01 10:30:00,163.1,163.1,162.53,162.59,17983.0,156.9045,156.9045,156.3561,156.4138,17983.0
2023-09-01 11:00:00,162.59,162.71,162.45,162.49,10193.0,156.4138,156.5293,156.2791,156.3176,10193.0
2023-09-01 11:30:00,162.52,162.52,162.06,162.11,54435.0,156.3465,156.3465,155.904,155.9521,54435.0
2023-09-01 12:00:00,162.09,162.36,162.01,162.33,12217.0,155.9328,156.1926,155.8559,156.1637,12217.0
2023-09-01 12:30:00,162.28,162.42,162.14,162.36,8760.0,156.1156,156.2503,155.9809,156.1926,8760.0
2023-09-01 13:00:00,162.38,162.38,162.21,162.21,5286.0,156.2118,156.2118,156.0483,156.0483,5286.0
2023-09-01 13:30:00,162.22,162.38,162.21,162.37,8884.0,156.0579,156.2118,156.0483,156.2022,8884.0
2023-09-01 14:00:00,162.37,162.42,162.15,162.24,16115.0,156.2022,156.2503,155.9905,156.0771,16115.0
2023-09-01 14:30:00,162.24,162.34,162.14,162.34,41137.0,156.0771,156.1733,155.9809,156.1733,41137.0
2023-09-01 15:00:00,162.34,162.52,162.34,162.52,17813.0,156.1733,156.3465,156.1733,156.3465,17813.0
2023-09-01 15:30:00,162.57,162.6,162.39,162.46,29258.0,156.3946,156.4234,156.2214,156.2888,29258.0
2023-09-05 09:30:00,162.37,162.47,161.66,161.74,17049.0,156.2022,156.2984,155.5192,155.5961,17049.0
2023-09-05 10:00:00,161.7,161.86,161.6,161.75,10607.0,155.5576,155.7116,155.4614,155.6057,10607.0
2023-09-05 10:30:00,161.76,161.86,161.56,161.78,9525.0,155.6154,155.7116,155.4229,155.6346,9525.0
2023-09-05 11:00:00,161.85,162.07,161.8,161.84,9588.0,155.7019,155.9136,155.6538,155.6923,9588.0
2023-09-05 11:30:00,161.82,161.82,161.62,161.7,9003.0,155.6731,155.6731,155.4807,155.5576,9003.0
2023-09-05 12:00:00,161.75,161.85,161.69,161.69,8631.0,155.6057,155.7019,155.548,155.548,8631.0
2023-09-05 12:30:00,161.75,161.81,161.6,161.61,13699.0,155.6057,155.6635,155.4614,155.471,13699.0
2023-09-05 13:00:00,161.61,161.61,161.33,161.38,12934.0,155.471,155.471,155.2017,155.2498,12934.0
2023-09-05 13:30:00,161.33,161.54,161.33,161.54,18720.0,155.2017,155.4037,155.2017,155.4037,18720.0
2023-09-05 14:00:00,161.5,161.61,161.39,161.59,13981.0,155.3652,155.471,155.2594,155.4518,13981.0
2023-09-05 14:30:00,161.6,161.7,161.54,161.7,14295.0,155.4614,155.5576,155.4037,155.5576,14295.0
2023-09-05 15:00:00,161.69,161.69,161.38,161.43,20938.0,155.548,155.548,155.2498,155.2979,20938.0
2023-09-05 15:30:00,161.39,161.62,161.18,161.23,25415.0,155.2594,155.4807,155.0574,155.1055,25415.0
2023-09-06 09:30:00,161.01,161.2,160.67,161.15,15574.0,154.8938,155.0766,154.5668,155.0285,15574.0
2023-09-06 10:00:00,161.1,161.15,160.79,160.8,10866.0,154.9804,155.0285,154.6822,154.6918,10866.0
2023-09-06 10:30:00,160.9,160.9,160.65,160.7,8670.0,154.788,154.788,154.5475,154.5956,8670.0
2023-09-06 11:00:00,160.69,160.72,160.49,160.67,15398.0,154.586,154.6149,154.3936,154.5668,15398.0
2023-09-06 11:30:00,160.67,160.69,160.56,160.59,14895.0,154.5668,154.586,154.4609,154.4898,14895.0
2023-09-06 12:00:00,160.5,160.56,160.29,160.29,28556.0,154.4032,154.4609,154.2012,154.2012,28556.0
2023-09-06 12:30:00,160.27,160.32,160.02,160.02,15477.0,154.182,154.2301,153.9414,153.9414,15477.0
2023-09-06 13:00:00,160.03,160.34,159.96,160.28,16729.0,153.9511,154.2493,153.8837,154.1916,16729.0
2023-09-06 13:30:00,160.3,160.54,160.26,160.52,22591.0,154.2108,154.4417,154.1723,154.4225,22591.0
2023-09-06 14:00:00,160.51,160.7,160.49,160.69,19854.0,154.4128,154.5956,154.3936,154.586,19854.0
2023-09-06 14:30:00,160.71,160.85,160.7,160.79,18587.0,154.6052,154.7399,154.5956,154.6822,18587.0
2023-09-06 15:00:00,160.8,160.9,160.56,160.82,19541.0,154.6918,154.788,154.4609,154.7111,19541.0
2023-09-06 15:30:00,160.81,160.94,160.71,160.84,35131.0,154.7014,154.8265,154.6052,154.7303,35131.0
2023-09-07 09:30:00,160.3,160.69,160.23,160.42,58053.0,154.2108,154.586,154.1435,154.3263,58053.0
2023-09-07 10:00:00,160.42,160.5,160.22,160.38,68511.0,154.3263,154.4032,154.1339,154.2878,68511.0
2023-09-07 10:30:00,160.35,160.8,160.25,160.66,15734.0,154.2589,154.6918,154.1627,154.5571,15734.0
2023-09-07 11:00:00,160.69,160.85,160.68,160.68,58940.0,154.586,154.7399,154.5764,154.5764,58940.0
2023-09-07 11:30:00,160.69,160.92,160.46,160.52,52599.0,154.586,154.8073,154.3647,154.4225,52599.0
2023-09-07 12:00:00,160.53,160.87,160.53,160.84,35083.0,154.4321,154.7592,154.4321,154.7303,35083.0
2023-09-07 12:30:00,160.86,160.86,160.68,160.68,14057.0,154.7495,154.7495,154.5764,154.5764,14057.0
2023-09-07 13:00:00,160.73,160.89,160.64,160.89,20284.0,154.6245,154.7784,154.5379,154.7784,20284.0
2023-09-07 13:30:00,160.87,160.88,160.75,160.82,15128.0,154.7592,154.7688,154.6437,154.7111,15128.0
2023-09-07 14:00:00,160.79,160.91,160.57,160.57,63514.0,154.6822,154.7976,154.4706,154.4706,63514.0
2023-09-07 14:30:00,160.56,160.67,160.44,160.67,13296.0,154.4609,154.5668,154.3455,154.5668,13296.0
2023-09-07 15:00:00,160.67,160.68,160.47,160.68,316424.0,154.5668,154.5764,154.3744,154.5764,316424.0
2023-09-07 15:30:00,160.63,160.84,160.49,160.63,150221.0,154.5283,154.7303,154.3936,154.5283,150221.0
2023-09-08 09:30:00,160.59,160.93,160.58,160.79,39644.0,154.4898,154.8169,154.4802,154.6822,39644.0
2023-09-08 10:00:00,160.83,161.25,160.8,161.22,52221.0,154.7207,155.1247,154.6918,155.0959,52221.0
2023-09-08 10:30:00,161.25,161.29,160.99,161.01,63187.0,155.1247,155.1632,154.8746,154.8938,63187.0
2023-09-08 11:00:00,160.99,161.22,160.94,161.11,48472.0,154.8746,155.0959,154.8265,154.99,48472.0
2023-09-08 11:30:00,161.11,161.21,160.9,160.9,36802.0,154.99,155.0862,154.788,154.788,36802.0
2023-09-08 12:00:00,160.94,161.14,160.84,160.99,27179.0,154.8265,155.0189,154.7303,154.8746,27179.0
2023-09-08 12:30:00,160.98,161.05,160.8,160.93,10935.0,154.865,154.9323,154.6918,154.8169,10935.0
2023-09-08 13:00:00,160.93,161.05,160.69,160.87,11529.0,154.8169,154.9323,154.586,154.7592,11529.0
2023-09-08 13:30:00,160.87,160.93,160.81,160.9,4932.0,154.7592,154.8169,154.7014,154.788,4932.0
2023-09-08 14:00:00,160.94,161.06,160.73,160.79,20207.0,154.8265,154.9419,154.6245,154.6822,20207.0
2023-09-08 14:30:00,160.79,160.82,160.67,160.69,39850.0,154.6822,154.7111,154.5668,154.586,39850.0
2023-09-08 15:00:00,160.68,160.72,160.56,160.61,12018.0,154.5764,154.6149,154.4609,154.509,12018.0
2023-09-08 15:30:00,160.56,160.9,160.56,160.9,21827.0,154.4609,154.788,154.4609,154.788,21827.0
2023-09-11 09:30:00,161.64,162.02,161.58,161.58,12828.0,155.4999,155.8655,155.4422,155.4422,12828.0
2023-09-11 10:00:00,161.5,161.97,161.48,161.97,11344.0,155.3652,155.8174,155.346,155.8174,11344.0
2023-09-11 10:30:00,161.98,161.98,161.55,161.57,15275.0,155.827,155.827,155.4133,155.4326,15275.0
2023-09-11 11:00:00,161.58,161.65,161.4,161.59,8194.0,155.4422,155.5095,155.269,155.4518,8194.0
2023-09-11 11:30:00,161.57,161.57,161.39,161.42,27684.0,155.4326,155.4326,155.2594,155.2883,27684.0
2023-09-11 12:00:00,161.44,161.78,161.44,161.74,26039.0,155.3075,155.6346,155.3075,155.5961,26039.0
2023-09-11 12:30:00,161.74,161.79,161.69,161.78,25225.0,155.5961,155.6442,155.548,155.6346,25225.0
2023-09-11 13:00:00,161.81,161.9,161.73,161.9,12418.0,155.6635,155.75,155.5865,155.75,12418.0
2023-09-11 13:30:00,161.92,161.99,161.89,161.92,11088.0,155.7693,155.8366,155.7404,155.7693,11088.0
2023-09-11 14:00:00,161.94,161.94,161.83,161.93,7557.0,155.7885,155.7885,155.6827,155.7789,7557.0
2023-09-11 14:30:00,161.93,161.98,161.86,161.94,14094.0,155.7789,155.827,155.7116,155.7885,14094.0
2023-09-11 15:00:00,161.93,162.01,161.85,161.98,15864.0,155.7789,155.8559,155.7019,155.827,15864.0
2023-09-11 15:30:00,161.97,161.97,161.77,161.95,19875.0,155.8174,155.8174,155.625,155.7981,19875.0
2023-09-12 09:30:00,161.51,161.76,161.33,161.7,17866.0,155.3748,155.6154,155.2017,155.5576,17866.0
2023-09-12 10:00:00,161.67,161.71,161.26,161.37,9111.0,155.5288,155.5673,155.1343,155.2402,9111.0
2023-09-12 10:30:00,161.31,161.47,161.3,161.32,16076.0,155.1824,155.3364,155.1728,155.1921,16076.0
2023-09-12 11:00:00,161.33,161.55,161.32,161.55,13020.0,155.2017,155.4133,155.1921,155.4133,13020.0
2023-09-12 11:30:00,161.58,161.75,161.57,161.75,6830.0,155.4422,155.6057,155.4326,155.6057,6830.0
2023-09-12 12:00:00,161.75,161.87,161.74,161.84,5313.0,155.6057,155.7212,155.5961,155.6923,5313.0
2023-09-12 12:30:00,161.81,161.87,161.73,161.84,7528.0,155.6635,155.7212,155.5865,155.6923,7528.0
2023-09-12 13:00:00,161.85,162.27,161.85,162.23,12844.0,155.7019,156.106,155.7019,156.0675,12844.0
2023-09-12 13:30:00,162.22,162.23,161.87,161.87,10721.0,156.0579,156.0675,155.7212,155.7212,10721.0
2023-09-12 14:00:00,161.78,161.82,161.72,161.77,10622.0,155.6346,155.6731,155.5769,155.625,10622.0
2023-09-12 14:30:00,161.77,161.77,161.45,161.45,8615.0,155.625,155.625,155.3171,155.3171,8615.0
2023-09-12 15:00:00,161.43,161.43,161.2,161.28,12525.0,155.2979,155.2979,155.0766,155.1536,12525.0
2023-09-12 15:30:00,161.25,161.43,161.25,161.37,26524.0,155.1247,155.2979,155.1247,155.2402,26524.0
2023-09-13 09:30:00,161.5,161.86,161.38,161.54,19883.0,155.3652,155.7116,155.2498,155.4037,19883.0
2023-09-13 10:00:00,161.57,161.57,161.03,161.3,14759.0,155.4326,155.4326,154.9131,155.1728,14759.0
2023-09-13 10:30:00,161.33,161.72,161.33,161.71,4855.0,155.2017,155.5769,155.2017,155.5673,4855.0
2023-09-13 11:00:00,161.75,161.82,161.61,161.8,9925.0,155.6057,155.6731,155.471,155.6538,9925.0
2023-09-13 11:30:00,161.8,161.82,161.52,161.65,4636.0,155.6538,155.6731,155.3845,155.5095,4636.0
2023-09-13 12:00:00,161.58,161.67,161.47,161.66,11351.0,155.4422,155.5288,155.3364,155.5192,11351.0
2023-09-13 12:30:00,161.7,161.7,161.48,161.6,5824.0,155.5576,155.5576,155.346,155.4614,5824.0
2023-09-13 13:00:00,161.68,161.7,161.6,161.63,14897.0,155.5384,155.5576,155.4614,155.4903,14897.0
2023-09-13 13:30:00,161.58,161.68,161.57,161.57,13292.0,155.4422,155.5384,155.4326,155.4326,13292.0
2023-09-13 14:00:00,161.55,161.6,161.37,161.47,14910.0,155.4133,155.4614,155.2402,155.3364,14910.0
2023-09-13 14:30:00,161.44,161.48,160.95,161.15,21137.0,155.3075,155.346,154.8361,155.0285,21137.0
2023-09-13 15:00:00,161.12,161.13,160.83,161.02,10206.0,154.9997,155.0093,154.7207,154.9035,10206.0
2023-09-13 15:30:00,161.11,161.41,161.1,161.32,48955.0,154.99,155.2786,154.9804,155.1921,48955.0
2023-09-14 09:30:00,162.32,162.47,162.14,162.42,25529.0,156.1541,156.2984,155.9809,156.2503,25529.0
2023-09-14 10:00:00,162.48,162.5,162.07,162.25,8510.0,156.308,156.3272,155.9136,156.0867,8510.0
2023-09-14 10:30:00,162.31,162.68,162.26,162.68,8133.0,156.1445,156.5004,156.0964,156.5004,8133.0
2023-09-14 11:00:00,162.68,162.74,162.56,162.56,8759.0,156.5004,156.5581,156.385,156.385,8759.0
2023-09-14 11:30:00,162.6,162.73,162.45,162.71,60843.0,156.4234,156.5485,156.2791,156.5293,60843.0
2023-09-14 12:00:00,162.71,162.87,162.67,162.81,8627.0,156.5293,156.6832,156.4908,156.6255,8627.0
2023-09-14 12:30:00,162.83,163.0,162.8,162.99,6222.0,156.6447,156.8082,156.6158,156.7986,6222.0
2023-09-14 13:00:00,162.96,163.0,162.93,162.97,8480.0,156.7698,156.8082,156.7409,156.7794,8480.0
2023-09-14 13:30:00,162.99,163.07,162.89,162.89,6649.0,156.7986,156.8756,156.7024,156.7024,6649.0
2023-09-14 14:00:00,162.88,162.98,162.87,162.91,13374.0,156.6928,156.789,156.6832,156.7217,13374.0
2023-09-14 14:30:00,162.88,163.09,162.87,163.05,8792.0,156.6928,156.8948,156.6832,156.8563,8792.0
2023-09-14 15:00:00,163.08,163.22,162.96,162.96,19295.0,156.8852,157.0199,156.7698,156.7698,19295.0
2023-09-14 15:30:00,162.95,163.06,162.89,163.0,74728.0,156.7601,156.866,156.7024,156.8082,74728.0
2023-09-15 09:30:00,162.45,162.46,162.14,162.2,20147.0,156.2791,156.2888,155.9809,156.0386,20147.0
2023-09-15 10:00:00,162.27,162.48,162.08,162.2,21020.0,156.106,156.308,155.9232,156.0386,21020.0
2023-09-15 10:30:00,162.17,162.21,161.65,161.65,16303.0,156.0098,156.0483,155.5095,155.5095,16303.0
2023-09-15 11:00:00,161.62,161.82,161.55,161.82,39743.0,155.4807,155.6731,155.4133,155.6731,39743.0
2023-09-15 11:30:00,161.82,161.91,161.7,161.86,35666.0,155.6731,155.7597,155.5576,155.7116,35666.0
2023-09-15 12:00:00,161.86,161.89,161.74,161.74,10092.0,155.7116,155.7404,155.5961,155.5961,10092.0
2023-09-15 12:30:00,161.73,161.86,161.73,161.76,46952.0,155.5865,155.7116,155.5865,155.6154,46952.0
2023-09-15 13:00:00,161.76,161.76,161.16,161.16,21624.0,155.6154,155.6154,155.0381,155.0381,21624.0
2023-09-15 13:30:00,161.18,161.51,161.06,161.42,18279.0,155.0574,155.3748,154.9419,155.2883,18279.0
2023-09-15 14:00:00,161.37,161.38,161.23,161.23,50629.0,155.2402,155.2498,155.1055,155.1055,50629.0
2023-09-15 14:30:00,161.24,161.49,161.23,161.49,17880.0,155.1151,155.3556,155.1055,155.3556,17880.0
2023-09-15 15:00:00,161.46,161.47,161.31,161.4,13881.0,155.3267,155.3364,155.1824,155.269,13881.0
2023-09-15 15:30:00,161.38,161.45,161.1,161.18,46353.0,155.2498,155.3171,154.9804,155.0574,46353.0
2023-09-18 09:30:00,161.04,161.14,160.75,160.9,41522.0,154.9227,155.0189,154.6437,154.788,41522.0
2023-09-18 10:00:00,160.95,161.2,160.88,161.1,37640.0,154.8361,155.0766,154.7688,154.9804,37640.0
2023-09-18 10:30:00,161.11,161.28,161.06,161.22,40918.0,154.99,155.1536,154.9419,155.0959,40918.0
2023-09-18 11:00:00,161.18,161.3,161.06,161.3,35851.0,155.0574,155.1728,154.9419,155.1728,35851.0
2023-09-18 11:30:00,161.31,161.53,161.31,161.49,42891.0,155.1824,155.3941,155.1824,155.3556,42891.0
2023-09-18 12:00:00,161.52,161.53,161.4,161.44,50862.0,155.3845,155.3941,155.269,155.3075,50862.0
2023-09-18 12:30:00,161.46,161.56,161.41,161.42,23990.0,155.3267,155.4229,155.2786,155.2883,23990.0
2023-09-18 13:00:00,161.42,161.49,161.32,161.38,39939.0,155.2883,155.3556,155.1921,155.2498,39939.0
2023-09-18 13:30:00,161.39,161.49,161.31,161.32,18862.0,155.2594,155.3556,155.1824,155.1921,18862.0
2023-09-18 14:00:00,161.31,161.37,161.22,161.25,33329.0,155.1824,155.2402,155.0959,155.1247,33329.0
2023-09-18 14:30:00,161.26,161.3,160.93,161.05,19976.0,155.1343,155.1728,154.8169,154.9323,19976.0
2023-09-18 15:00:00,161.03,161.09,160.96,161.05,22616.0,154.9131,154.9708,154.8457,154.9323,22616.0
2023-09-18 15:30:00,161.04,161.12,160.94,161.1,34434.0,154.9227,154.9997,154.8265,154.9804,34434.0
2023-09-19 09:30:00,160.93,160.95,160.65,160.72,33039.0,154.8169,154.8361,154.5475,154.6149,33039.0
2023-09-19 10:00:00,160.67,160.67,160.32,160.34,13168.0,154.5668,154.5668,154.2301,154.2493,13168.0
2023-09-19 10:30:00,160.34,160.36,160.06,160.09,9673.0,154.2493,154.2685,153.9799,154.0088,9673.0
2023-09-19 11:00:00,160.03,160.16,160.02,160.16,8395.0,153.9511,154.0761,153.9414,154.0761,8395.0
2023-09-19 11:30:00,160.13,160.17,159.97,160.08,9313.0,154.0473,154.0857,153.8933,153.9992,9313.0
2023-09-19 12:00:00,160.04,160.05,159.86,159.93,9394.0,153.9607,153.9703,153.7875,153.8549,9394.0
2023-09-19 12:30:00,159.9,159.93,159.72,159.93,7951.0,153.826,153.8549,153.6528,153.8549,7951.0
2023-09-19 13:00:00,159.93,160.18,159.89,160.1,8670.0,153.8549,154.0954,153.8164,154.0184,8670.0
2023-09-19 13:30:00,160.12,160.5,160.12,160.45,7335.0,154.0376,154.4032,154.0376,154.3551,7335.0
2023-09-19 14:00:00,160.46,160.55,160.44,160.47,10870.0,154.3647,154.4513,154.3455,154.3744,10870.0
2023-09-19 14:30:00,160.43,160.89,160.43,160.54,19409.0,154.3359,154.7784,154.3359,154.4417,19409.0
2023-09-19 15:00:00,160.44,160.64,160.44,160.64,16673.0,154.3455,154.5379,154.3455,154.5379,16673.0
2023-09-19 15:30:00,160.62,160.83,160.54,160.67,30582.0,154.5187,154.7207,154.4417,154.5668,30582.0
2023-09-20 09:30:00,161.21,161.49,161.21,161.49,13640.0,155.0862,155.3556,155.0862,155.3556,13640.0
2023-09-20 10:00:00,161.48,161.56,161.29,161.43,12344.0,155.346,155.4229,155.1632,155.2979,12344.0
2023-09-20 10:30:00,161.44,161.47,161.36,161.4,10244.0,155.3075,155.3364,155.2305,155.269,10244.0
2023-09-20 11:00:00,161.42,161.52,161.36,161.36,6463.0,155.2883,155.3845,155.2305,155.2305,6463.0
2023-09-20 11:30:00,161.36,161.42,161.29,161.42,49368.0,155.2305,155.2883,155.1632,155.2883,49368.0
2023-09-20 12:00:00,161.43,161.43,161.32,161.42,42504.0,155.2979,155.2979,155.1921,155.2883,42504.0
2023-09-20 12:30:00,161.44,161.47,161.41,161.46,23483.0,155.3075,155.3364,155.2786,155.3267,23483.0
2023-09-20 13:00:00,161.44,161.44,161.29,161.29,16988.0,155.3075,155.3075,155.1632,155.1632,16988.0
2023-09-20 13:30:00,161.28,161.29,161.05,161.2,11468.0,155.1536,155.1632,154.9323,155.0766,11468.0
2023-09-20 14:00:00,161.16,161.16,160.53,160.83,30302.0,155.0381,155.0381,154.4321,154.7207,30302.0
2023-09-20 14:30:00,160.82,161.21,160.45,160.54,18546.0,154.7111,155.0862,154.3551,154.4417,18546.0
2023-09-20 15:00:00,160.44,160.63,159.98,160.21,29872.0,154.3455,154.5283,153.903,154.1242,29872.0
2023-09-20 15:30:00,160.22,160.23,159.48,159.53,57393.0,154.1339,154.1435,153.422,153.4701,57393.0
2023-09-21 09:30:00,158.52,158.62,158.01,158.03,56574.0,152.4984,152.5946,152.0078,152.027,56574.0
2023-09-21 10:00:00,158.02,158.46,157.92,158.14,17713.0,152.0174,152.4407,151.9212,152.1329,17713.0
2023-09-21 10:30:00,158.1,158.3,157.9,157.9,14158.0,152.0944,152.2868,151.902,151.902,14158.0
2023-09-21 11:00:00,157.95,158.05,157.79,157.89,16555.0,151.9501,152.0463,151.7962,151.8924,16555.0
2023-09-21 11:30:00,157.88,158.14,157.88,157.98,16125.0,151.8827,152.1329,151.8827,151.9789,16125.0
2023-09-21 12:00:00,157.94,157.95,157.79,157.91,18812.0,151.9405,151.9501,151.7962,151.9116,18812.0
2023-09-21 12:30:00,157.9,157.99,157.72,157.73,12306.0,151.902,151.9886,151.7288,151.7384,12306.0
2023-09-21 13:00:00,157.73,158.14,157.69,158.12,59834.0,151.7384,152.1329,151.7,152.1136,59834.0
2023-09-21 13:30:00,158.1,158.15,157.98,158.03,17238.0,152.0944,152.1425,151.9789,152.027,17238.0
2023-09-21 14:00:00,158.03,158.03,157.69,157.7,21429.0,152.027,152.027,151.7,151.7096,21429.0
2023-09-21 14:30:00,157.69,157.8,157.56,157.56,13152.0,151.7,151.8058,151.5749,151.5749,13152.0
2023-09-21 15:00:00,157.56,157.65,157.23,157.27,26750.0,151.5749,151.6615,151.2574,151.2959,26750.0
2023-09-21 15:30:00,157.25,157.33,156.92,156.96,77201.0,151.2767,151.3536,150.9592,150.9977,77201.0
2023-09-22 09:30:00,157.3,157.34,156.93,157.14,27382.0,151.3248,151.3633,150.9688,151.1708,27382.0
2023-09-22 10:00:00,157.09,157.43,157.04,157.28,17171.0,151.1227,151.4498,151.0746,151.3055,17171.0
2023-09-22 10:30:00,157.38,157.51,157.26,157.45,80318.0,151.4017,151.5268,151.2863,151.4691,80318.0
2023-09-22 11:00:00,157.43,157.46,157.16,157.45,10897.0,151.4498,151.4787,151.1901,151.4691,10897.0
2023-09-22 11:30:00,157.48,157.53,157.12,157.12,16239.0,151.4979,151.546,151.1516,151.1516,16239.0
2023-09-22 12:00:00,157.1,157.27,157.0,157.2,32259.0,151.1324,151.2959,151.0362,151.2286,32259.0
2023-09-22 12:30:00,157.21,157.41,157.19,157.29,33483.0,151.2382,151.4306,151.2189,151.3152,33483.0
2023-09-22 13:00:00,157.29,157.33,156.86,156.93,19234.0,151.3152,151.3536,150.9015,150.9688,19234.0
2023-09-22 13:30:00,156.92,156.92,156.59,156.78,17613.0,150.9592,150.9592,150.6417,150.8245,17613.0
2023-09-22 14:00:00,156.78,156.79,156.48,156.58,20239.0,150.8245,150.8341,150.5359,150.6321,20239.0
2023-09-22 14:30:00,156.56,156.66,156.4,156.59,14066.0,150.6129,150.7091,150.459,150.6417,14066.0
2023-09-22 15:00:00,156.53,157.32,156.53,157.15,65832.0,150.584,151.344,150.584,151.1805,65832.0
2023-09-22 15:30:00,157.15,157.18,156.24,156.33,46549.0,151.1805,151.2093,150.305,150.3916,46549.0
2023-09-25 09:30:00,155.84,156.33,155.7,156.33,34306.0,149.9202,150.3916,149.7855,150.3916,34306.0
2023-09-25 10:00:00,156.29,156.29,155.78,155.86,22761.0,150.3531,150.3531,149.8625,149.9395,22761.0
2023-09-25 10:30:00,155.84,156.08,155.77,155.77,17537.0,149.9202,150.1511,149.8529,149.8529,17537.0
2023-09-25 11:00:00,155.74,156.45,155.69,156.33,30538.0,149.824,150.5071,149.7759,150.3916,30538.0
2023-09-25 11:30:00,156.31,156.51,156.24,156.36,16680.0,150.3724,150.5648,150.305,150.4205,16680.0
2023-09-25 12:00:00,156.39,156.61,156.35,156.59,14692.0,150.4493,150.661,150.4109,150.6417,14692.0
2023-09-25 12:30:00,156.6,156.6,156.23,156.36,10442.0,150.6514,150.6514,150.2954,150.4205,10442.0
2023-09-25 13:00:00,156.34,156.61,156.25,156.32,21464.0,150.4012,150.661,150.3147,150.382,21464.0
2023-09-25 13:30:00,156.31,156.52,156.23,156.52,14779.0,150.3724,150.5744,150.2954,150.5744,14779.0
2023-09-25 14:00:00,156.6,156.64,156.38,156.42,7655.0,150.6514,150.6898,150.4397,150.4782,7655.0
2023-09-25 14:30:00,156.39,156.63,156.36,156.37,23734.0,150.4493,150.6802,150.4205,150.4301,23734.0
2023-09-25 15:00:00,156.35,156.6,156.07,156.32,44925.0,150.4109,150.6514,150.1415,150.382,44925.0
2023-09-25 15:30:00,156.43,156.81,156.41,156.81,35946.0,150.4878,150.8534,150.4686,150.8534,35946.0
2023-09-26 09:30:00,154.88,155.17,154.75,154.91,36121.0,149.8116,150.0921,149.6859,149.8407,36121.0
2023-09-26 10:00:00,154.94,154.94,154.22,154.54,28100.0,149.8697,149.8697,149.1732,149.4828,28100.0
2023-09-26 10:30:00,154.5,154.66,154.31,154.51,32889.0,149.4441,149.5988,149.2603,149.4537,32889.0
2023-09-26 11:00:00,154.59,154.65,154.15,154.16,15628.0,149.5311,149.5892,149.1055,149.1152,15628.0
2023-09-26 11:30:00,154.14,154.25,154.02,154.22,30826.0,149.0959,149.2023,148.9798,149.1732,30826.0
2023-09-26 12:00:00,154.19,154.39,154.12,154.29,17974.0,149.1442,149.3377,149.0765,149.2409,17974.0
2023-09-26 12:30:00,154.29,154.36,154.23,154.23,13539.0,149.2409,149.3087,149.1829,149.1829,13539.0
2023-09-26 13:00:00,154.23,154.34,154.0,154.0,24453.0,149.1829,149.2893,148.9604,148.9604,24453.0
2023-09-26 13:30:00,154.0,154.05,153.64,153.84,17093.0,148.9604,149.0088,148.6122,148.8057,17093.0
2023-09-26 14:00:00,153.84,153.84,153.54,153.57,24004.0,148.8057,148.8057,148.5155,148.5445,24004.0
2023-09-26 14:30:00,153.54,153.61,153.41,153.5,28900.0,148.5155,148.5832,148.3897,148.4768,28900.0
2023-09-26 15:00:00,153.48,153.64,153.3,153.38,56683.0,148.4574,148.6122,148.2833,148.3607,56683.0
2023-09-26 15:30:00,153.42,153.63,153.35,153.56,72587.0,148.3994,148.6025,148.3317,148.5348,72587.0
2023-09-27 09:30:00,154.01,154.13,153.67,153.85,50419.0,148.9701,149.0862,148.6412,148.8153,50419.0
2023-09-27 10:00:00,153.89,153.96,153.6,153.93,18783.0,148.854,148.9217,148.5735,148.8927,18783.0
2023-09-27 10:30:00,153.86,153.89,153.3,153.31,21511.0,148.825,148.854,148.2833,148.293,21511.0
2023-09-27 11:00:00,153.27,153.57,153.27,153.5,10159.0,148.2543,148.5445,148.2543,148.4768,10159.0
2023-09-27 11:30:00,153.54,153.55,153.05,153.11,15460.0,148.5155,148.5252,148.0415,148.0996,15460.0
2023-09-27 12:00:00,153.12,153.13,152.72,152.81,52006.0,148.1092,148.1189,147.7223,147.8094,52006.0
2023-09-27 12:30:00,152.85,153.12,152.82,152.82,33434.0,147.8481,148.1092,147.819,147.819,33434.0
2023-09-27 13:00:00,152.88,153.01,152.34,152.36,59222.0,147.8771,148.0028,147.3548,147.3741,59222.0
2023-09-27 13:30:00,152.32,152.46,152.1,152.46,28219.0,147.3354,147.4708,147.1226,147.4708,28219.0
2023-09-27 14:00:00,152.47,152.81,152.19,152.81,14753.0,147.4805,147.8094,147.2097,147.8094,14753.0
2023-09-27 14:30:00,152.84,153.46,152.84,153.35,22920.0,147.8384,148.4381,147.8384,148.3317,22920.0
2023-09-27 15:00:00,153.31,153.93,153.3,153.62,41374.0,148.293,148.8927,148.2833,148.5929,41374.0
2023-09-27 15:30:00,153.56,153.56,152.98,153.34,33249.0,148.5348,148.5348,147.9738,148.322,33249.0
2023-09-28 09:30:00,153.24,153.69,153.14,153.69,31968.0,148.2253,148.6606,148.1286,148.6606,31968.0
2023-09-28 10:00:00,153.74,153.84,153.47,153.66,30421.0,148.7089,148.8057,148.4478,148.6316,30421.0
2023-09-28 10:30:00,153.54,153.97,153.23,153.96,25885.0,148.5155,148.9314,148.2156,148.9217,25885.0
2023-09-28 11:00:00,153.93,154.18,153.81,154.18,17691.0,148.8927,149.1345,148.7766,149.1345,17691.0
2023-09-28 11:30:00,154.2,154.63,154.2,154.55,28132.0,149.1539,149.5698,149.1539,149.4924,28132.0
2023-09-28 12:00:00,154.55,154.74,154.36,154.74,34150.0,149.4924,149.6762,149.3087,149.6762,34150.0
2023-09-28 12:30:00,154.75,154.76,154.23,154.33,8676.0,149.6859,149.6956,149.1829,149.2796,8676.0
2023-09-28 13:00:00,154.33,154.45,154.13,154.21,53247.0,149.2796,149.3957,149.0862,149.1636,53247.0
2023-09-28 13:30:00,154.2,154.2,153.94,154.05,45748.0,149.1539,149.1539,148.9024,149.0088,45748.0
2023-09-28 14:00:00,154.0,154.38,153.97,154.28,19196.0,148.9604,149.328,148.9314,149.2313,19196.0
2023-09-28 14:30:00,154.26,154.27,153.84,154.1,26648.0,149.2119,149.2216,148.8057,149.0572,26648.0
2023-09-28 15:00:00,154.19,154.66,154.15,154.63,56408.0,149.1442,149.5988,149.1055,149.5698,56408.0
2023-09-28 15:30:00,154.64,154.64,154.0,154.13,36108.0,149.5795,149.5795,148.9604,149.0862,36108.0
2023-09-29 09:30:00,155.46,155.46,155.01,155.27,102971.0,150.3727,150.3727,149.9374,150.1889,102971.0
2023-09-29 10:00:00,155.2,155.32,154.71,154.83,54530.0,150.1212,150.2372,149.6472,149.7633,54530.0
2023-09-29 10:30:00,154.84,155.18,154.82,154.92,52917.0,149.7729,150.1018,149.7536,149.8503,52917.0
2023-09-29 11:00:00,154.96,155.26,154.69,154.84,55552.0,149.889,150.1792,149.6279,149.7729,55552.0
2023-09-29 11:30:00,154.78,154.85,154.28,154.46,65036.0,149.7149,149.7826,149.2313,149.4054,65036.0
2023-09-29 12:00:00,154.44,154.67,154.31,154.57,56227.0,149.386,149.6085,149.2603,149.5118,56227.0
2023-09-29 12:30:00,154.53,154.6,153.99,154.07,37156.0,149.4731,149.5408,148.9508,149.0281,37156.0
2023-09-29 13:00:00,154.09,154.09,153.52,153.82,28480.0,149.0475,149.0475,148.4961,148.7863,28480.0
2023-09-29 13:30:00,153.83,153.88,153.34,153.35,40137.0,148.796,148.8444,148.322,148.3317,40137.0
2023-09-29 14:00:00,153.36,153.65,153.29,153.35,56939.0,148.3414,148.6219,148.2737,148.3317,56939.0
2023-09-29 14:30:00,153.36,154.08,153.25,154.08,65381.0,148.3414,149.0378,148.235,149.0378,65381.0
2023-09-29 15:00:00,154.07,154.18,153.65,153.82,65225.0,149.0281,149.1345,148.6219,148.7863,65225.0
2023-09-29 15:30:00,153.82,154.26,153.54,153.76,160585.0,148.7863,149.2119,148.5155,148.7283,160585.0
2023-10-02 09:30:00,153.45,153.71,153.0,153.2,272014.0,148.4284,148.6799,147.9932,148.1866,272014.0
2023-10-02 10:00:00,153.16,153.52,153.01,153.03,20527.0,148.1479,148.4961,148.0028,148.0222,20527.0
2023-10-02 10:30:00,152.97,153.14,152.58,152.69,61176.0,147.9641,148.1286,147.5869,147.6933,61176.0
2023-10-02 11:00:00,152.76,153.37,152.75,153.34,174553.0,147.761,148.351,147.7513,148.322,174553.0
2023-10-02 11:30:00,153.43,153.43,152.36,152.48,50106.0,148.4091,148.4091,147.3741,147.4902,50106.0
2023-10-02 12:00:00,152.46,152.48,152.22,152.35,25429.0,147.4708,147.4902,147.2387,147.3644,25429.0
2023-10-02 12:30:00,152.33,152.41,151.95,152.06,84523.0,147.3451,147.4225,146.9775,147.0839,84523.0
2023-10-02 13:00:00,152.06,152.45,152.05,152.34,17078.0,147.0839,147.4612,147.0742,147.3548,17078.0
2023-10-02 13:30:00,152.41,152.46,152.24,152.29,31267.0,147.4225,147.4708,147.258,147.3064,31267.0
2023-10-02 14:00:00,152.36,152.81,152.13,152.13,68741.0,147.3741,147.8094,147.1516,147.1516,68741.0
2023-10-02 14:30:00,152.16,152.33,152.0,152.19,102941.0,147.1806,147.3451,147.0259,147.2097,102941.0
2023-10-02 15:00:00,152.18,152.51,151.98,152.4,206226.0,147.2,147.5192,147.0065,147.4128,206226.0
2023-10-02 15:30:00,152.4,152.88,152.36,152.84,98078.0,147.4128,147.8771,147.3741,147.8384,98078.0
2023-10-03 09:30:00,151.95,152.63,151.95,152.48,52780.0,146.9775,147.6353,146.9775,147.4902,52780.0
2023-10-03 10:00:00,152.45,152.45,151.12,151.23,77566.0,147.4612,147.4612,146.1747,146.2811,77566.0
2023-10-03 10:30:00,151.16,151.35,150.76,150.94,33544.0,146.2134,146.3972,145.8265,146.0006,33544.0
2023-10-03 11:00:00,150.87,151.03,150.76,150.86,13555.0,145.9329,146.0876,145.8265,145.9232,13555.0
2023-10-03 11:30:00,150.79,150.88,150.54,150.68,18982.0,145.8555,145.9425,145.6137,145.7491,18982.0
2023-10-03 12:00:00,150.66,151.1,150.66,151.09,40862.0,145.7297,146.1553,145.7297,146.1457,40862.0
2023-10-03 12:30:00,151.09,151.13,150.83,151.06,11643.0,146.1457,146.1844,145.8942,146.1166,11643.0
2023-10-03 13:00:00,151.1,151.17,150.84,150.89,29367.0,146.1553,146.223,145.9038,145.9522,29367.0
2023-10-03 13:30:00,150.89,150.89,150.5,150.56,19281.0,145.9522,145.9522,145.575,145.633,19281.0
2023-10-03 14:00:00,150.58,150.6,150.34,150.42,56723.0,145.6523,145.6717,145.4202,145.4976,56723.0
2023-10-03 14:30:00,150.43,150.77,150.42,150.63,113685.0,145.5073,145.8361,145.4976,145.7007,113685.0
2023-10-03 15:00:00,150.63,150.74,150.4,150.49,170007.0,145.7007,145.8071,145.4782,145.5653,170007.0
2023-10-03 15:30:00,150.51,150.83,150.36,150.83,169051.0,145.5846,145.8942,145.4395,145.8942,169051.0
2023-10-04 09:30:00,151.13,151.35,150.8,150.94,32074.0,146.1844,146.3972,145.8652,146.0006,32074.0
2023-10-04 10:00:00,150.97,151.07,150.29,150.29,28103.0,146.0296,146.1263,145.3718,145.3718,28103.0
2023-10-04 10:30:00,150.32,150.81,150.22,150.32,30022.0,145.4009,145.8748,145.3041,145.4009,30022.0
2023-10-04 11:00:00,150.3,151.0,150.19,150.96,37196.0,145.3815,146.0586,145.2751,146.0199,37196.0
2023-10-04 11:30:00,150.96,151.39,150.74,151.39,46602.0,146.0199,146.4358,145.8071,146.4358,46602.0
2023-10-04 12:00:00,151.35,151.54,151.22,151.48,22919.0,146.3972,146.5809,146.2714,146.5229,22919.0
2023-10-04 12:30:00,151.54,151.61,151.28,151.29,71898.0,146.5809,146.6486,146.3294,146.3391,71898.0
2023-10-04 13:00:00,151.32,151.36,151.02,151.04,25584.0,146.3681,146.4068,146.078,146.0973,25584.0
2023-10-04 13:30:00,150.99,151.11,150.87,150.91,31930.0,146.0489,146.165,145.9329,145.9716,31930.0
2023-10-04 14:00:00,150.91,151.09,150.74,151.0,62713.0,145.9716,146.1457,145.8071,146.0586,62713.0
2023-10-04 14:30:00,151.0,151.27,150.9,151.25,36155.0,146.0586,146.3198,145.9619,146.3004,36155.0
2023-10-04 15:00:00,151.3,151.8,151.2,151.64,56465.0,146.3488,146.8324,146.2521,146.6777,56465.0
2023-10-04 15:30:00,151.66,151.99,151.56,151.72,144908.0,146.697,147.0162,146.6003,146.755,144908.0
2023-10-05 09:30:00,151.53,151.73,151.0,151.39,16523.0,146.5713,146.7647,146.0586,146.4358,16523.0
2023-10-05 10:00:00,151.39,151.39,150.98,151.1,16877.0,146.4358,146.4358,146.0393,146.1553,16877.0
2023-10-05 10:30:00,151.1,151.1,150.57,150.64,16842.0,146.1553,146.1553,145.6427,145.7104,16842.0
2023-10-05 11:00:00,150.63,150.69,150.43,150.51,22172.0,145.7007,145.7588,145.5073,145.5846,22172.0
2023-10-05 11:30:00,150.53,150.64,150.41,150.49,18450.0,145.604,145.7104,145.4879,145.5653,18450.0
2023-10-05 12:00:00,150.44,150.93,150.42,150.91,9668.0,145.5169,145.9909,145.4976,145.9716,9668.0
2023-10-05 12:30:00,150.92,151.01,150.59,150.64,57753.0,145.9812,146.0683,145.662,145.7104,57753.0
2023-10-05 13:00:00,150.69,150.82,150.49,150.75,7390.0,145.7588,145.8845,145.5653,145.8168,7390.0
2023-10-05 13:30:00,150.8,151.27,150.67,151.24,66961.0,145.8652,146.3198,145.7394,146.2908,66961.0
2023-10-05 14:00:00,151.36,151.45,151.23,151.35,7640.0,146.4068,146.4939,146.2811,146.3972,7640.0
2023-10-05 14:30:00,151.41,151.72,151.4,151.63,51178.0,146.4552,146.755,146.4455,146.668,51178.0
2023-10-05 15:00:00,151.65,151.65,151.39,151.62,57100.0,146.6873,146.6873,146.4358,146.6583,57100.0
2023-10-05 15:30:00,151.63,151.66,151.36,151.44,84548.0,146.668,146.697,146.4068,146.4842,84548.0
2023-10-06 09:30:00,150.51,150.79,150.08,150.31,25454.0,145.5846,145.8555,145.1687,145.3912,25454.0
2023-10-06 10:00:00,150.22,150.65,149.83,150.65,24560.0,145.3041,145.7201,144.9269,145.7201,24560.0
2023-10-06 10:30:00,150.72,151.2,150.72,150.96,35004.0,145.7878,146.2521,145.7878,146.0199,35004.0
2023-10-06 11:00:00,150.97,151.9,150.95,151.8,42110.0,146.0296,146.9292,146.0102,146.8324,42110.0
2023-10-06 11:30:00,151.92,152.99,151.87,152.96,24204.0,146.9485,147.9835,146.9001,147.9545,24204.0
2023-10-06 12:00:00,153.0,153.09,152.52,152.66,31010.0,147.9932,148.0802,147.5289,147.6643,31010.0
2023-10-06 12:30:00,152.65,152.76,152.48,152.61,19798.0,147.6546,147.761,147.4902,147.6159,19798.0
2023-10-06 13:00:00,152.63,153.12,152.62,153.09,18165.0,147.6353,148.1092,147.6256,148.0802,18165.0
2023-10-06 13:30:00,153.12,153.25,153.03,153.23,25083.0,148.1092,148.235,148.0222,148.2156,25083.0
2023-10-06 14:00:00,153.16,153.44,153.08,153.44,17380.0,148.1479,148.4188,148.0705,148.4188,17380.0
2023-10-06 14:30:00,153.47,153.75,153.45,153.61,22497.0,148.4478,148.7186,148.4284,148.5832,22497.0
2023-10-06 15:00:00,153.56,153.61,153.35,153.54,11808.0,148.5348,148.5832,148.3317,148.5155,11808.0
2023-10-06 15:30:00,153.56,153.62,153.06,153.08,38087.0,148.5348,148.5929,148.0512,148.0705,38087.0
2023-10-09 09:30:00,152.39,152.86,152.39,152.68,25347.0,147.4031,147.8577,147.4031,147.6836,25347.0
2023-10-09 10:00:00,152.7,152.73,152.3,152.53,14426.0,147.703,147.732,147.3161,147.5385,14426.0
2023-10-09 10:30:00,152.58,152.58,152.17,152.3,8169.0,147.5869,147.5869,147.1903,147.3161,8169.0
2023-10-09 11:00:00,152.3,152.79,152.3,152.78,41767.0,147.3161,147.79,147.3161,147.7804,41767.0
2023-10-09 11:30:00,152.84,152.86,152.58,152.77,11414.0,147.8384,147.8577,147.5869,147.7707,11414.0
2023-10-09 12:00:00,152.89,153.15,152.74,152.89,17268.0,147.8868,148.1382,147.7417,147.8868,17268.0
2023-10-09 12:30:00,152.91,152.97,152.7,152.7,7581.0,147.9061,147.9641,147.703,147.703,7581.0
2023-10-09 13:00:00,152.81,153.12,152.76,153.09,14214.0,147.8094,148.1092,147.761,148.0802,14214.0
2023-10-09 13:30:00,153.19,153.94,153.19,153.94,15633.0,148.1769,148.9024,148.1769,148.9024,15633.0
2023-10-09 14:00:00,153.94,154.07,153.85,154.03,15102.0,148.9024,149.0281,148.8153,148.9895,15102.0
2023-10-09 14:30:00,153.99,154.19,153.81,154.08,9951.0,148.9508,149.1442,148.7766,149.0378,9951.0
2023-10-09 15:00:00,154.09,154.11,153.83,153.93,26757.0,149.0475,149.0668,148.796,148.8927,26757.0
2023-10-09 15:30:00,153.93,154.0,153.71,153.99,40855.0,148.8927,148.9604,148.6799,148.9508,40855.0
2023-10-10 09:30:00,154.41,154.64,154.2,154.64,19025.0,149.357,149.5795,149.1539,149.5795,19025.0
2023-10-10 10:00:00,154.74,155.34,154.74,155.27,14725.0,149.6762,150.2566,149.6762,150.1889,14725.0
2023-10-10 10:30:00,155.3,155.46,155.13,155.31,25642.0,150.2179,150.3727,150.0535,150.2276,25642.0
2023-10-10 11:00:00,155.3,155.82,155.26,155.67,31262.0,150.2179,150.7209,150.1792,150.5758,31262.0
2023-10-10 11:30:00,155.65,155.92,155.65,155.92,8013.0,150.5564,150.8176,150.5564,150.8176,8013.0
2023-10-10 12:00:00,155.91,155.99,155.84,155.9,6497.0,150.8079,150.8853,150.7402,150.7983,6497.0
2023-10-10 12:30:00,155.95,155.96,155.8,155.9,8042.0,150.8466,150.8563,150.7015,150.7983,8042.0
2023-10-10 13:00:00,155.87,155.87,155.2,155.37,43241.0,150.7692,150.7692,150.1212,150.2856,43241.0
2023-10-10 13:30:00,155.34,155.5,155.23,155.48,10303.0,150.2566,150.4113,150.1502,150.392,10303.0
2023-10-10 14:00:00,155.45,155.47,155.1,155.3,35981.0,150.363,150.3823,150.0244,150.2179,35981.0
2023-10-10 14:30:00,155.18,155.49,154.99,155.04,23176.0,150.1018,150.4017,149.918,149.9664,23176.0
2023-10-10 15:00:00,155.09,155.28,155.02,155.13,35998.0,150.0148,150.1985,149.9471,150.0535,35998.0
2023-10-10 15:30:00,155.09,155.25,155.02,155.08,93225.0,150.0148,150.1695,149.9471,150.0051,93225.0
2023-10-11 09:30:00,155.51,155.96,155.48,155.49,16518.0,150.421,150.8563,150.392,150.4017,16518.0
2023-10-11 10:00:00,155.4,155.58,155.17,155.25,12855.0,150.3146,150.4887,150.0921,150.1695,12855.0
2023-10-11 10:30:00,155.33,155.36,155.09,155.35,18785.0,150.2469,150.2759,150.0148,150.2663,18785.0
2023-10-11 11:00:00,155.39,155.49,154.89,154.95,8337.0,150.3049,150.4017,149.8213,149.8793,8337.0
2023-10-11 11:30:00,154.97,155.16,154.91,154.97,9123.0,149.8987,150.0825,149.8407,149.8987,9123.0
2023-10-11 12:00:00,154.97,154.99,154.65,154.72,29314.0,149.8987,149.918,149.5892,149.6569,29314.0
2023-10-11 12:30:00,154.71,154.87,154.63,154.82,19168.0,149.6472,149.802,149.5698,149.7536,19168.0
2023-10-11 13:00:00,154.84,154.92,154.58,154.72,47236.0,149.7729,149.8503,149.5215,149.6569,47236.0
2023-10-11 13:30:00,154.7,154.77,154.53,154.73,32081.0,149.6375,149.7052,149.4731,149.6665,32081.0
2023-10-11 14:00:00,154.75,155.26,154.75,155.06,36262.0,149.6859,150.1792,149.6859,149.9857,36262.0
2023-10-11 14:30:00,155.03,155.25,155.03,155.17,121580.0,149.9567,150.1695,149.9567,150.0921,121580.0
2023-10-11 15:00:00,155.17,155.38,155.15,155.34,81318.0,150.0921,150.2953,150.0728,150.2566,81318.0
2023-10-11 15:30:00,155.32,155.73,155.28,155.66,85808.0,150.2372,150.6338,150.1985,150.5661,85808.0
2023-10-12 09:30:00,155.75,155.75,154.76,154.84,21571.0,150.6532,150.6532,149.6956,149.7729,21571.0
2023-10-12 10:00:00,154.82,155.21,154.7,154.98,13716.0,149.7536,150.1308,149.6375,149.9084,13716.0
2023-10-12 10:30:00,155.01,155.03,154.79,155.0,8371.0,149.9374,149.9567,149.7246,149.9277,8371.0
2023-10-12 11:00:00,155.05,155.19,154.83,155.18,16831.0,149.9761,150.1115,149.7633,150.1018,16831.0
2023-10-12 11:30:00,155.06,155.13,154.89,155.13,13952.0,149.9857,150.0535,149.8213,150.0535,13952.0
2023-10-12 12:00:00,155.15,155.44,155.11,155.42,9415.0,150.0728,150.3533,150.0341,150.334,9415.0
2023-10-12 12:30:00,155.42,155.42,155.12,155.15,13473.0,150.334,150.334,150.0438,150.0728,13473.0
2023-10-12 13:00:00,155.1,155.11,154.07,154.07,30316.0,150.0244,150.0341,149.0281,149.0281,30316.0
2023-10-12 13:30:00,154.05,154.16,153.66,153.68,11972.0,149.0088,149.1152,148.6316,148.6509,11972.0
2023-10-12 14:00:00,153.69,153.8,153.31,153.77,21224.0,148.6606,148.767,148.293,148.738,21224.0
2023-10-12 14:30:00,153.76,154.05,153.72,153.91,15305.0,148.7283,149.0088,148.6896,148.8734,15305.0
2023-10-12 15:00:00,153.94,154.25,153.92,154.06,25008.0,148.9024,149.2023,148.8831,149.0185,25008.0
2023-10-12 15:30:00,154.08,154.41,154.08,154.19,49039.0,149.0378,149.357,149.0378,149.1442,49039.0
2023-10-13 09:30:00,154.64,155.13,154.58,154.91,22161.0,149.5795,150.0535,149.5215,149.8407,22161.0
2023-10-13 10:00:00,154.9,154.93,154.45,154.49,10943.0,149.831,149.86,149.3957,149.4344,10943.0
2023-10-13 10:30:00,154.49,154.76,153.94,154.0,18677.0,149.4344,149.6956,148.9024,148.9604,18677.0
2023-10-13 11:00:00,153.98,154.03,153.61,153.76,20185.0,148.9411,148.9895,148.5832,148.7283,20185.0
2023-10-13 11:30:00,153.77,153.99,153.37,153.45,37007.0,148.738,148.9508,148.351,148.4284,37007.0
2023-10-13 12:00:00,153.41,153.93,153.41,153.92,46433.0,148.3897,148.8927,148.3897,148.8831,46433.0
2023-10-13 12:30:00,153.95,154.06,153.41,153.53,44487.0,148.9121,149.0185,148.3897,148.5058,44487.0
2023-10-13 13:00:00,153.59,153.63,152.91,152.92,20846.0,148.5638,148.6025,147.9061,147.9158,20846.0
2023-10-13 13:30:00,152.84,153.5,152.82,153.41,22731.0,147.8384,148.4768,147.819,148.3897,22731.0
2023-10-13 14:00:00,153.3,153.49,153.21,153.31,17321.0,148.2833,148.4671,148.1963,148.293,17321.0
2023-10-13 14:30:00,153.47,153.59,153.09,153.37,28016.0,148.4478,148.5638,148.0802,148.351,28016.0
2023-10-13 15:00:00,153.37,153.64,153.13,153.16,52934.0,148.351,148.6122,148.1189,148.1479,52934.0
2023-10-13 15:30:00,153.23,153.42,152.97,153.41,120104.0,148.2156,148.3994,147.9641,148.3897,120104.0
2023-10-16 09:30:00,154.51,154.76,154.26,154.53,23677.0,149.4537,149.6956,149.2119,149.4731,23677.0
2023-10-16 10:00:00,154.5,155.16,154.38,155.16,16774.0,149.4441,150.0825,149.328,150.0825,16774.0
2023-10-16 10:30:00,155.16,155.52,155.16,155.52,17926.0,150.0825,150.4307,150.0825,150.4307,17926.0
2023-10-16 11:00:00,155.54,155.6,155.33,155.39,14863.0,150.45,150.5081,150.2469,150.3049,14863.0
2023-10-16 11:30:00,155.41,155.41,155.0,155.23,70997.0,150.3243,150.3243,149.9277,150.1502,70997.0
2023-10-16 12:00:00,155.24,155.34,155.19,155.27,16165.0,150.1599,150.2566,150.1115,150.1889,16165.0
2023-10-16 12:30:00,155.32,155.33,155.09,155.27,14873.0,150.2372,150.2469,150.0148,150.1889,14873.0
2023-10-16 13:00:00,155.25,155.53,154.73,155.17,16622.0,150.1695,150.4404,149.6665,150.0921,16622.0
2023-10-16 13:30:00,155.18,155.47,155.14,155.44,34032.0,150.1018,150.3823,150.0631,150.3533,34032.0
2023-10-16 14:00:00,155.45,155.45,155.19,155.19,45314.0,150.363,150.363,150.1115,150.1115,45314.0
2023-10-16 14:30:00,155.13,155.35,155.05,155.34,24263.0,150.0535,150.2663,149.9761,150.2566,24263.0
2023-10-16 15:00:00,155.34,155.48,155.23,155.48,22667.0,150.2566,150.392,150.1502,150.392,22667.0
2023-10-16 15:30:00,155.49,155.49,155.12,155.18,82821.0,150.4017,150.4017,150.0438,150.1018,82821.0
2023-10-17 09:30:00,154.15,154.96,154.15,154.66,18473.0,149.1055,149.889,149.1055,149.5988,18473.0
2023-10-17 10:00:00,154.64,155.31,154.52,155.16,41920.0,149.5795,150.2276,149.4634,150.0825,41920.0
2023-10-17 10:30:00,155.15,155.47,155.11,155.29,27097.0,150.0728,150.3823,150.0341,150.2082,27097.0
2023-10-17 11:00:00,155.31,155.71,155.28,155.71,21257.0,150.2276,150.6145,150.1985,150.6145,21257.0
2023-10-17 11:30:00,155.7,156.2,155.7,156.15,19368.0,150.6048,151.0884,150.6048,151.0401,19368.0
2023-10-17 12:00:00,156.19,156.4,156.13,156.4,14496.0,151.0788,151.2819,151.0207,151.2819,14496.0
2023-10-17 12:30:00,156.4,156.43,155.8,155.83,21758.0,151.2819,151.3109,150.7015,150.7305,21758.0
2023-10-17 13:00:00,155.83,155.88,155.67,155.72,8460.0,150.7305,150.7789,150.5758,150.6241,8460.0
2023-10-17 13:30:00,155.73,155.73,155.09,155.18,34211.0,150.6338,150.6338,150.0148,150.1018,34211.0
2023-10-17 14:00:00,155.2,155.31,155.15,155.26,6354.0,150.1212,150.2276,150.0728,150.1792,6354.0
2023-10-17 14:30:00,155.23,155.46,154.92,155.02,20323.0,150.1502,150.3727,149.8503,149.9471,20323.0
2023-10-17 15:00:00,155.03,155.41,154.99,155.34,24001.0,149.9567,150.3243,149.918,150.2566,24001.0
2023-10-17 15:30:00,155.43,155.6,155.18,155.58,74935.0,150.3436,150.5081,150.1018,150.4887,74935.0
2023-10-18 09:30:00,154.99,154.99,154.52,154.58,19475.0,149.918,149.918,149.4634,149.5215,19475.0
2023-10-18 10:00:00,154.62,155.09,154.42,154.53,19081.0,149.5601,150.0148,149.3667,149.4731,19081.0
2023-10-18 10:30:00,154.47,154.57,153.99,154.14,13686.0,149.4151,149.5118,148.9508,149.0959,13686.0
2023-10-18 11:00:00,154.17,154.44,154.06,154.29,22935.0,149.1249,149.386,149.0185,149.2409,22935.0
2023-10-18 11:30:00,154.2,154.26,154.01,154.03,98509.0,149.1539,149.2119,148.9701,148.9895,98509.0
2023-10-18 12:00:00,154.05,154.36,153.82,153.89,13437.0,149.0088,149.3087,148.7863,148.854,13437.0
2023-10-18 12:30:00,153.91,153.99,153.76,153.78,22553.0,148.8734,148.9508,148.7283,148.7476,22553.0
2023-10-18 13:00:00,153.77,154.54,153.66,154.27,15387.0,148.738,149.4828,148.6316,149.2216,15387.0
2023-10-18 13:30:00,154.22,154.22,153.72,154.15,13092.0,149.1732,149.1732,148.6896,149.1055,13092.0
2023-10-18 14:00:00,154.19,154.45,153.94,154.01,25684.0,149.1442,149.3957,148.9024,148.9701,25684.0
2023-10-18 14:30:00,154.0,154.17,153.6,153.72,17465.0,148.9604,149.1249,148.5735,148.6896,17465.0
2023-10-18 15:00:00,153.7,153.7,153.39,153.42,33797.0,148.6702,148.6702,148.3704,148.3994,33797.0
2023-10-18 15:30:00,153.44,153.56,152.97,153.31,88010.0,148.4188,148.5348,147.9641,148.293,88010.0
2023-10-19 09:30:00,153.83,154.08,153.82,153.91,20198.0,148.796,149.0378,148.7863,148.8734,20198.0
2023-10-19 10:00:00,153.99,154.08,153.34,153.43,22059.0,148.9508,149.0378,148.322,148.4091,22059.0
2023-10-19 10:30:00,153.36,153.56,153.24,153.28,11465.0,148.3414,148.5348,148.2253,148.264,11465.0
2023-10-19 11:00:00,153.35,153.59,153.22,153.57,20032.0,148.3317,148.5638,148.206,148.5445,20032.0
2023-10-19 11:30:00,153.59,153.97,153.51,153.73,13916.0,148.5638,148.9314,148.4865,148.6993,13916.0
2023-10-19 12:00:00,153.64,154.71,153.41,153.71,42669.0,148.6122,149.6472,148.3897,148.6799,42669.0
2023-10-19 12:30:00,153.75,154.2,153.01,154.14,30481.0,148.7186,149.1539,148.0028,149.0959,30481.0
2023-10-19 13:00:00,154.14,154.53,153.93,154.14,27485.0,149.0959,149.4731,148.8927,149.0959,27485.0
2023-10-19 13:30:00,154.19,154.31,153.36,153.44,34947.0,149.1442,149.2603,148.3414,148.4188,34947.0
2023-10-19 14:00:00,153.38,153.69,153.22,153.33,18578.0,148.3607,148.6606,148.206,148.3124,18578.0
2023-10-19 14:30:00,153.27,153.27,152.48,152.61,32854.0,148.2543,148.2543,147.4902,147.6159,32854.0
2023-10-19 15:00:00,152.56,152.75,152.27,152.35,31754.0,147.5676,147.7513,147.287,147.3644,31754.0
2023-10-19 15:30:00,152.39,152.58,152.04,152.24,76040.0,147.4031,147.5869,147.0646,147.258,76040.0
2023-10-20 09:30:00,152.17,152.35,151.76,151.76,21294.0,147.1903,147.3644,146.7937,146.7937,21294.0
2023-10-20 10:00:00,151.74,151.77,151.12,151.2,22002.0,146.7744,146.8034,146.1747,146.2521,22002.0
2023-10-20 10:30:00,151.16,151.41,150.99,151.03,53502.0,146.2134,146.4552,146.0489,146.0876,53502.0
2023-10-20 11:00:00,151.04,151.24,150.91,151.01,17837.0,146.0973,146.2908,145.9716,146.0683,17837.0
2023-10-20 11:30:00,150.93,151.53,150.81,151.43,23696.0,145.9909,146.5713,145.8748,146.4745,23696.0
2023-10-20 12:00:00,151.41,151.5,151.0,151.26,27184.0,146.4552,146.5422,146.0586,146.3101,27184.0
2023-10-20 12:30:00,151.28,151.65,151.28,151.61,13199.0,146.3294,146.6873,146.3294,146.6486,13199.0
2023-10-20 13:00:00,151.63,151.78,151.18,151.56,26101.0,146.668,146.8131,146.2327,146.6003,26101.0
2023-10-20 13:30:00,151.6,151.72,151.33,151.49,20975.0,146.639,146.755,146.3778,146.5326,20975.0
2023-10-20 14:00:00,151.59,151.61,150.99,151.04,27871.0,146.6293,146.6486,146.0489,146.0973,27871.0
2023-10-20 14:30:00,151.0,151.3,150.94,151.04,57838.0,146.0586,146.3488,146.0006,146.0973,57838.0
2023-10-20 15:00:00,151.11,151.17,150.74,150.91,48847.0,146.165,146.223,145.8071,145.9716,48847.0
2023-10-20 15:30:00,150.96,150.98,150.46,150.49,57630.0,146.0199,146.0393,145.5363,145.5653,57630.0
2023-10-23 09:30:00,150.0,150.45,149.57,150.43,38429.0,145.0913,145.5266,144.6754,145.5073,38429.0
2023-10-23 10:00:00,150.46,150.79,150.35,150.49,11249.0,145.5363,145.8555,145.4299,145.5653,11249.0
2023-10-23 10:30:00,150.52,150.63,150.2,150.55,22443.0,145.5943,145.7007,145.2848,145.6233,22443.0
2023-10-23 11:00:00,150.58,151.01,150.49,150.92,36282.0,145.6523,146.0683,145.5653,145.9812,36282.0
2023-10-23 11:30:00,150.97,151.19,150.82,151.12,45989.0,146.0296,146.2424,145.8845,146.1747,45989.0
2023-10-23 12:00:00,151.12,151.15,150.76,151.1,37932.0,146.1747,146.2037,145.8265,146.1553,37932.0
2023-10-23 12:30:00,151.07,151.58,151.01,151.58,32391.0,146.1263,146.6196,146.0683,146.6196,32391.0
2023-10-23 13:00:00,151.59,151.62,151.0,151.08,45860.0,146.6293,146.6583,146.0586,146.136,45860.0
2023-10-23 13:30:00,151.08,151.38,151.02,151.06,31218.0,146.136,146.4262,146.078,146.1166,31218.0
2023-10-23 14:00:00,151.03,151.13,150.68,150.88,30183.0,146.0876,146.1844,145.7491,145.9425,30183.0
2023-10-23 14:30:00,150.89,151.2,150.81,150.98,46106.0,145.9522,146.2521,145.8748,146.0393,46106.0
2023-10-23 15:00:00,151.01,151.04,150.21,150.24,58744.0,146.0683,146.0973,145.2945,145.3235,58744.0
2023-10-23 15:30:00,150.17,150.36,149.96,150.1,93295.0,145.2558,145.4395,145.0526,145.1881,93295.0
2023-10-24 09:30:00,151.03,151.45,150.97,151.41,40804.0,146.0876,146.4939,146.0296,146.4552,40804.0
2023-10-24 10:00:00,151.37,151.59,151.04,151.54,10764.0,146.4165,146.6293,146.0973,146.5809,10764.0
2023-10-24 10:30:00,151.66,151.85,151.51,151.64,32278.0,146.697,146.8808,146.5519,146.6777,32278.0
2023-10-24 11:00:00,151.63,151.63,151.1,151.13,48024.0,146.668,146.668,146.1553,146.1844,48024.0
2023-10-24 11:30:00,151.09,151.19,150.93,151.15,26379.0,146.1457,146.2424,145.9909,146.2037,26379.0
2023-10-24 12:00:00,151.25,151.25,150.65,150.65,19443.0,146.3004,146.3004,145.7201,145.7201,19443.0
2023-10-24 12:30:00,150.67,150.76,150.48,150.63,19192.0,145.7394,145.8265,145.5556,145.7007,19192.0
2023-10-24 13:00:00,150.61,150.89,150.53,150.88,21656.0,145.6814,145.9522,145.604,145.9425,21656.0
2023-10-24 13:30:00,150.9,151.05,150.76,150.86,14806.0,145.9619,146.107,145.8265,145.9232,14806.0
2023-10-24 14:00:00,150.85,151.09,150.8,151.09,17400.0,145.9135,146.1457,145.8652,146.1457,17400.0
2023-10-24 14:30:00,151.15,151.4,151.15,151.35,17177.0,146.2037,146.4455,146.2037,146.3972,17177.0
2023-10-24 15:00:00,151.32,151.48,151.24,151.45,39915.0,146.3681,146.5229,146.2908,146.4939,39915.0
2023-10-24 15:30:00,151.46,151.49,151.29,151.34,64401.0,146.5036,146.5326,146.3391,146.3875,64401.0
2023-10-25 09:30:00,151.11,151.24,150.43,150.54,21092.0,146.165,146.2908,145.5073,145.6137,21092.0
2023-10-25 10:00:00,150.5,150.5,150.03,150.12,25896.0,145.575,145.575,145.1203,145.2074,25896.0
2023-10-25 10:30:00,150.1,150.77,150.09,150.49,39739.0,145.1881,145.8361,145.1784,145.5653,39739.0
2023-10-25 11:00:00,150.48,150.88,150.47,150.83,39292.0,145.5556,145.9425,145.5459,145.8942,39292.0
2023-10-25 11:30:00,150.84,150.84,150.35,150.35,23350.0,145.9038,145.9038,145.4299,145.4299,23350.0
2023-10-25 12:00:00,150.32,150.33,150.03,150.13,30324.0,145.4009,145.4105,145.1203,145.2171,30324.0
2023-10-25 12:30:00,150.11,150.36,149.82,149.88,28659.0,145.1977,145.4395,144.9172,144.9753,28659.0
2023-10-25 13:00:00,149.88,149.98,149.69,149.78,38822.0,144.9753,145.072,144.7915,144.8785,38822.0
2023-10-25 13:30:00,149.74,149.75,149.46,149.67,26854.0,144.8398,144.8495,144.569,144.7721,26854.0
2023-10-25 14:00:00,149.71,149.84,149.57,149.65,21914.0,144.8108,144.9366,144.6754,144.7528,21914.0
2023-10-25 14:30:00,149.68,149.81,149.48,149.65,36829.0,144.7818,144.9075,144.5883,144.7528,36829.0
2023-10-25 15:00:00,149.67,149.82,149.53,149.72,33760.0,144.7721,144.9172,144.6367,144.8205,33760.0
2023-10-25 15:30:00,149.73,149.88,149.56,149.62,72684.0,144.8302,144.9753,144.6657,144.7238,72684.0
2023-10-26 09:30:00,149.37,149.65,149.05,149.07,29363.0,144.4819,144.7528,144.1724,144.1918,29363.0
2023-10-26 10:00:00,148.93,149.38,148.79,149.31,36728.0,144.0563,144.4916,143.9209,144.4239,36728.0
2023-10-26 10:30:00,149.22,149.82,148.93,149.69,47404.0,144.3369,144.9172,144.0563,144.7915,47404.0
2023-10-26 11:00:00,149.7,149.8,149.05,149.15,21383.0,144.8011,144.8979,144.1724,144.2691,21383.0
2023-10-26 11:30:00,149.17,149.33,149.01,149.15,33962.0,144.2885,144.4433,144.1337,144.2691,33962.0
2023-10-26 12:00:00,149.14,149.14,148.38,148.64,105017.0,144.2595,144.2595,143.5243,143.7758,105017.0
2023-10-26 12:30:00,148.61,148.68,148.33,148.35,62990.0,143.7468,143.8145,143.476,143.4953,62990.0
2023-10-26 13:00:00,148.29,148.7,148.27,148.37,31814.0,143.4373,143.8339,143.4179,143.5147,31814.0
2023-10-26 13:30:00,148.35,148.91,148.16,148.91,43514.0,143.4953,144.037,143.3115,144.037,43514.0
2023-10-26 14:00:00,148.87,149.05,148.78,149.0,48508.0,143.9983,144.1724,143.9113,144.1241,48508.0
2023-10-26 14:30:00,149.03,149.55,149.0,149.55,117709.0,144.1531,144.6561,144.1241,144.6561,117709.0
2023-10-26 15:00:00,149.57,149.7,149.06,149.09,88173.0,144.6754,144.8011,144.1821,144.2111,88173.0
2023-10-26 15:30:00,149.01,149.1,148.43,148.46,148250.0,144.1337,144.2208,143.5727,143.6017,148250.0
2023-10-27 09:30:00,149.06,149.21,148.7,148.85,29328.0,144.1821,144.3272,143.8339,143.979,29328.0
2023-10-27 10:00:00,148.77,149.02,148.5,148.68,23776.0,143.9016,144.1434,143.6404,143.8145,23776.0
2023-10-27 10:30:00,148.66,148.94,148.35,148.94,31163.0,143.7952,144.066,143.4953,144.066,31163.0
2023-10-27 11:00:00,148.99,149.26,148.84,149.07,24239.0,144.1144,144.3755,143.9693,144.1918,24239.0
2023-10-27 11:30:00,149.0,149.0,148.65,148.81,12705.0,144.1241,144.1241,143.7855,143.9403,12705.0
2023-10-27 12:00:00,148.82,148.82,148.35,148.42,13368.0,143.9499,143.9499,143.4953,143.563,13368.0
2023-10-27 12:30:00,148.49,148.64,148.22,148.23,6696.0,143.6307,143.7758,143.3696,143.3793,6696.0
2023-10-27 13:00:00,148.21,148.29,147.69,147.83,42064.0,143.3599,143.4373,142.8569,142.9923,42064.0
2023-10-27 13:30:00,147.8,147.95,147.58,147.69,20608.0,142.9633,143.1084,142.7505,142.8569,20608.0
2023-10-27 14:00:00,147.65,147.85,147.36,147.41,30462.0,142.8182,143.0117,142.5377,142.5861,30462.0
2023-10-27 14:30:00,147.4,147.91,147.24,147.3,43282.0,142.5764,143.0697,142.4216,142.4797,43282.0
2023-10-27 15:00:00,147.34,147.63,147.28,147.62,78635.0,142.5184,142.7989,142.4603,142.7892,78635.0
2023-10-27 15:30:00,147.63,147.72,147.23,147.65,119574.0,142.7989,142.8859,142.412,142.8182,119574.0
2023-10-30 09:30:00,148.63,149.24,148.63,149.14,24842.0,143.7662,144.3562,143.7662,144.2595,24842.0
2023-10-30 10:00:00,149.07,149.07,148.44,148.57,25227.0,144.1918,144.1918,143.5824,143.7081,25227.0
2023-10-30 10:30:00,148.5,148.77,148.33,148.6,35637.0,143.6404,143.9016,143.476,143.7371,35637.0
2023-10-30 11:00:00,148.82,148.96,148.46,148.61,12703.0,143.9499,144.0854,143.6017,143.7468,12703.0
2023-10-30 11:30:00,148.63,148.97,148.63,148.97,16322.0,143.7662,144.095,143.7662,144.095,16322.0
2023-10-30 12:00:00,148.96,149.08,148.79,148.83,41885.0,144.0854,144.2014,143.9209,143.9596,41885.0
2023-10-30 12:30:00,148.82,149.02,148.59,148.77,27206.0,143.9499,144.1434,143.7275,143.9016,27206.0
2023-10-30 13:00:00,148.83,149.54,148.76,149.53,40175.0,143.9596,144.6464,143.8919,144.6367,40175.0
2023-10-30 13:30:00,149.66,149.71,149.36,149.69,17356.0,144.7625,144.8108,144.4723,144.7915,17356.0
2023-10-30 14:00:00,149.68,149.7,149.5,149.59,30445.0,144.7818,144.8011,144.6077,144.6947,30445.0
2023-10-30 14:30:00,149.62,149.93,149.62,149.78,29891.0,144.7238,145.0236,144.7238,144.8785,29891.0
2023-10-30 15:00:00,149.8,150.13,149.71,149.99,48228.0,144.8979,145.2171,144.8108,145.0817,48228.0
2023-10-30 15:30:00,149.98,150.02,149.66,149.71,97823.0,145.072,145.1107,144.7625,144.8108,97823.0
2023-10-31 09:30:00,150.01,150.24,149.69,149.86,25206.0,145.101,145.3235,144.7915,144.9559,25206.0
2023-10-31 10:00:00,149.77,150.22,149.61,150.05,25292.0,144.8689,145.3041,144.7141,145.1397,25292.0
2023-10-31 10:30:00,150.06,150.35,149.81,150.34,23703.0,145.1494,145.4299,144.9075,145.4202,23703.0
2023-10-31 11:00:00,150.38,150.43,150.2,150.24,14005.0,145.4589,145.5073,145.2848,145.3235,14005.0
2023-10-31 11:30:00,150.22,150.46,150.17,150.45,9014.0,145.3041,145.5363,145.2558,145.5266,9014.0
2023-10-31 12:00:00,150.5,150.5,150.04,150.26,29302.0,145.575,145.575,145.13,145.3428,29302.0
2023-10-31 12:30:00,150.27,150.56,150.06,150.55,20189.0,145.3525,145.633,145.1494,145.6233,20189.0
2023-10-31 13:00:00,150.57,150.7,150.44,150.62,14507.0,145.6427,145.7684,145.5169,145.691,14507.0
2023-10-31 13:30:00,150.69,150.87,150.64,150.86,16344.0,145.7588,145.9329,145.7104,145.9232,16344.0
2023-10-31 14:00:00,150.85,150.89,150.65,150.66,28278.0,145.9135,145.9522,145.7201,145.7297,28278.0
2023-10-31 14:30:00,150.65,151.02,150.62,151.02,44691.0,145.7201,146.078,145.691,146.078,44691.0
2023-10-31 15:00:00,151.01,151.13,150.96,151.05,48674.0,146.0683,146.1844,146.0199,146.107,48674.0
2023-10-31 15:30:00,151.0,151.13,150.8,151.03,52553.0,146.0586,146.1844,145.8652,146.0876,52553.0
2023-11-01 09:30:00,151.25,151.47,151.02,151.36,36008.0,146.3004,146.5132,146.078,146.4068,36008.0
2023-11-01 10:00:00,151.43,152.16,151.32,152.13,39595.0,146.4745,147.1806,146.3681,147.1516,39595.0
2023-11-01 10:30:00,152.18,152.38,152.09,152.1,54653.0,147.2,147.3934,147.1129,147.1226,54653.0
2023-11-01 11:00:00,152.14,152.24,151.73,151.77,25712.0,147.1613,147.258,146.7647,146.8034,25712.0
2023-11-01 11:30:00,151.76,151.9,151.75,151.84,29843.0,146.7937,146.9292,146.7841,146.8711,29843.0
2023-11-01 12:00:00,151.8,151.8,151.48,151.53,19792.0,146.8324,146.8324,146.5229,146.5713,19792.0
2023-11-01 12:30:00,151.52,151.63,151.29,151.36,23505.0,146.5616,146.668,146.3391,146.4068,23505.0
2023-11-01 13:00:00,151.39,151.59,151.22,151.35,14103.0,146.4358,146.6293,146.2714,146.3972,14103.0
2023-11-01 13:30:00,151.3,151.5,151.19,151.44,27364.0,146.3488,146.5422,146.2424,146.4842,27364.0
2023-11-01 14:00:00,151.5,151.7,151.23,151.6,33563.0,146.5422,146.7357,146.2811,146.639,33563.0
2023-11-01 14:30:00,151.61,152.03,151.13,151.9,49455.0,146.6486,147.0549,146.1844,146.9292,49455.0
2023-11-01 15:00:00,152.01,152.6,151.96,152.45,98049.0,147.0356,147.6062,146.9872,147.4612,98049.0
2023-11-01 15:30:00,152.4,152.66,152.31,152.37,84814.0,147.4128,147.6643,147.3257,147.3838,84814.0
2023-11-02 09:30:00,153.72,154.19,153.65,153.99,45616.0,148.6896,149.1442,148.6219,148.9508,45616.0
2023-11-02 10:00:00,154.0,154.32,153.78,154.25,17567.0,148.9604,149.27,148.7476,149.2023,17567.0
2023-11-02 10:30:00,154.22,154.68,154.22,154.67,73793.0,149.1732,149.6182,149.1732,149.6085,73793.0
2023-11-02 11:00:00,154.69,154.69,154.27,154.53,25645.0,149.6279,149.6279,149.2216,149.4731,25645.0
2023-11-02 11:30:00,154.52,154.72,154.49,154.57,19489.0,149.4634,149.6569,149.4344,149.5118,19489.0
2023-11-02 12:00:00,154.51,154.59,154.36,154.5,22006.0,149.4537,149.5311,149.3087,149.4441,22006.0
2023-11-02 12:30:00,154.55,154.8,154.49,154.64,63780.0,149.4924,149.7343,149.4344,149.5795,63780.0
2023-11-02 13:00:00,154.63,154.92,154.62,154.83,450667.0,149.5698,149.8503,149.5601,149.7633,450667.0
2023-11-02 13:30:00,154.83,155.13,154.83,155.07,106603.0,149.7633,150.0535,149.7633,149.9954,106603.0
2023-11-02 14:00:00,155.08,155.08,154.84,155.02,22430.0,150.0051,150.0051,149.7729,149.9471,22430.0
2023-11-02 14:30:00,154.99,155.13,154.94,155.04,52759.0,149.918,150.0535,149.8697,149.9664,52759.0
2023-11-02 15:00:00,155.05,155.12,154.99,155.07,55214.0,149.9761,150.0438,149.918,149.9954,55214.0
2023-11-02 15:30:00,155.07,155.31,155.07,155.22,184918.0,149.9954,150.2276,149.9954,150.1405,184918.0
2023-11-03 09:30:00,156.55,157.39,156.53,157.32,73043.0,151.427,152.2395,151.4076,152.1718,73043.0
2023-11-03 10:00:00,157.35,157.46,156.98,157.09,26585.0,152.2008,152.3072,151.8429,151.9493,26585.0
2023-11-03 10:30:00,157.03,157.07,156.86,157.04,29841.0,151.8913,151.93,151.7268,151.9009,29841.0
2023-11-03 11:00:00,157.1,157.23,156.88,157.1,16736.0,151.959,152.0847,151.7462,151.959,16736.0
2023-11-03 11:30:00,157.1,157.54,157.1,157.5,114525.0,151.959,152.3846,151.959,152.3459,114525.0
2023-11-03 12:00:00,157.49,157.61,157.37,157.61,77836.0,152.3362,152.4523,152.2202,152.4523,77836.0
2023-11-03 12:30:00,157.58,157.71,157.54,157.71,21721.0,152.4233,152.549,152.3846,152.549,21721.0
2023-11-03 13:00:00,157.73,157.78,157.43,157.46,52906.0,152.5684,152.6167,152.2782,152.3072,52906.0
2023-11-03 13:30:00,157.57,157.84,157.51,157.78,27078.0,152.4136,152.6748,152.3556,152.6167,27078.0
2023-11-03 14:00:00,157.74,157.74,157.58,157.66,41299.0,152.578,152.578,152.4233,152.5007,41299.0
2023-11-03 14:30:00,157.75,157.91,157.69,157.86,23872.0,152.5877,152.7425,152.5297,152.6941,23872.0
2023-11-03 15:00:00,157.88,157.9,157.54,157.59,55397.0,152.7135,152.7328,152.3846,152.433,55397.0
2023-11-03 15:30:00,157.53,157.56,157.17,157.2,40770.0,152.3749,152.4039,152.0267,152.0557,40770.0
2023-11-06 09:30:00,157.36,157.62,156.91,156.98,28105.0,152.2105,152.462,151.7752,151.8429,28105.0
2023-11-06 10:00:00,157.03,157.03,156.75,156.89,26042.0,151.8913,151.8913,151.6204,151.7559,26042.0
2023-11-06 10:30:00,156.93,157.06,156.83,156.96,14723.0,151.7945,151.9203,151.6978,151.8236,14723.0
2023-11-06 11:00:00,156.97,157.08,156.88,156.89,16114.0,151.8332,151.9396,151.7462,151.7559,16114.0
2023-11-06 11:30:00,156.86,157.01,156.81,157.0,22259.0,151.7268,151.8719,151.6785,151.8623,22259.0
2023-11-06 12:00:00,157.0,157.03,156.81,156.84,11860.0,151.8623,151.8913,151.6785,151.7075,11860.0
2023-11-06 12:30:00,156.83,156.89,156.69,156.82,13669.0,151.6978,151.7559,151.5624,151.6881,13669.0
2023-11-06 13:00:00,156.83,156.83,156.42,156.66,53523.0,151.6978,151.6978,151.3012,151.5334,53523.0
2023-11-06 13:30:00,156.66,156.72,156.52,156.62,10169.0,151.5334,151.5914,151.398,151.4947,10169.0
2023-11-06 14:00:00,156.63,156.66,156.4,156.53,40518.0,151.5044,151.5334,151.2819,151.4076,40518.0
2023-11-06 14:30:00,156.56,156.83,156.55,156.8,21880.0,151.4367,151.6978,151.427,151.6688,21880.0
2023-11-06 15:00:00,156.81,156.84,156.67,156.73,37931.0,151.6785,151.7075,151.5431,151.6011,37931.0
2023-11-06 15:30:00,156.72,157.0,156.63,156.98,72019.0,151.5914,151.8623,151.5044,151.8429,72019.0
2023-11-07 09:30:00,156.86,156.91,156.53,156.91,36816.0,151.7268,151.7752,151.4076,151.7752,36816.0
2023-11-07 10:00:00,157.12,157.27,156.89,157.27,15054.0,151.9783,152.1234,151.7559,152.1234,15054.0
2023-11-07 10:30:00,157.22,157.53,157.21,157.39,11211.0,152.0751,152.3749,152.0654,152.2395,11211.0
2023-11-07 11:00:00,157.44,157.44,157.29,157.31,8182.0,152.2879,152.2879,152.1428,152.1621,8182.0
2023-11-07 11:30:00,157.37,157.52,157.26,157.29,12994.0,152.2202,152.3652,152.1138,152.1428,12994.0
2023-11-07 12:00:00,157.23,157.23,157.0,157.09,9837.0,152.0847,152.0847,151.8623,151.9493,9837.0
2023-11-07 12:30:00,157.02,157.17,156.94,157.14,8628.0,151.8816,152.0267,151.8042,151.9977,8628.0
2023-11-07 13:00:00,157.15,157.28,157.15,157.17,22847.0,152.0074,152.1331,152.0074,152.0267,22847.0
2023-11-07 13:30:00,157.23,157.29,157.13,157.19,11076.0,152.0847,152.1428,151.988,152.046,11076.0
2023-11-07 14:00:00,157.26,157.26,157.13,157.19,21077.0,152.1138,152.1138,151.988,152.046,21077.0
2023-11-07 14:30:00,157.19,157.22,157.04,157.09,36067.0,152.046,152.0751,151.9009,151.9493,36067.0
2023-11-07 15:00:00,157.14,157.23,157.08,157.21,26674.0,151.9977,152.0847,151.9396,152.0654,26674.0
2023-11-07 15:30:00,157.21,157.35,156.92,157.12,33862.0,152.0654,152.2008,151.7849,151.9783,33862.0
2023-11-08 09:30:00,157.35,157.36,157.09,157.24,15724.0,152.2008,152.2105,151.9493,152.0944,15724.0
2023-11-08 10:00:00,157.26,157.26,156.95,157.02,13754.0,152.1138,152.1138,151.8139,151.8816,13754.0
2023-11-08 10:30:00,157.02,157.03,156.83,156.9,13099.0,151.8816,151.8913,151.6978,151.7655,13099.0
2023-11-08 11:00:00,156.87,157.02,156.74,156.81,9566.0,151.7365,151.8816,151.6108,151.6785,9566.0
2023-11-08 11:30:00,156.82,156.9,156.65,156.69,19279.0,151.6881,151.7655,151.5237,151.5624,19279.0
2023-11-08 12:00:00,156.61,156.63,156.25,156.41,16361.0,151.485,151.5044,151.1368,151.2916,16361.0
2023-11-08 12:30:00,156.4,156.53,156.38,156.47,17601.0,151.2819,151.4076,151.2625,151.3496,17601.0
2023-11-08 13:00:00,156.57,156.78,156.5,156.71,14454.0,151.4463,151.6495,151.3786,151.5817,14454.0
2023-11-08 13:30:00,156.74,156.85,156.74,156.77,15150.0,151.6108,151.7172,151.6108,151.6398,15150.0
2023-11-08 14:00:00,156.84,156.95,156.84,156.94,14462.0,151.7075,151.8139,151.7075,151.8042,14462.0
2023-11-08 14:30:00,156.94,157.0,156.74,156.75,96373.0,151.8042,151.8623,151.6108,151.6204,96373.0
2023-11-08 15:00:00,156.76,156.92,156.72,156.91,18443.0,151.6301,151.7849,151.5914,151.7752,18443.0
2023-11-08 15:30:00,156.85,157.19,156.8,157.05,28333.0,151.7172,152.046,151.6688,151.9106,28333.0
2023-11-09 09:30:00,157.38,157.44,157.0,157.29,28288.0,152.2298,152.2879,151.8623,152.1428,28288.0
2023-11-09 10:00:00,157.39,157.43,156.86,156.88,8148.0,152.2395,152.2782,151.7268,151.7462,8148.0
2023-11-09 10:30:00,156.87,157.03,156.77,157.03,43708.0,151.7365,151.8913,151.6398,151.8913,43708.0
2023-11-09 11:00:00,157.09,157.34,157.07,157.19,8834.0,151.9493,152.1911,151.93,152.046,8834.0
2023-11-09 11:30:00,157.17,157.43,157.16,157.32,12576.0,152.0267,152.2782,152.017,152.1718,12576.0
2023-11-09 12:00:00,157.3,157.4,157.24,157.24,11593.0,152.1524,152.2492,152.0944,152.0944,11593.0
2023-11-09 12:30:00,157.23,157.39,157.21,157.36,7948.0,152.0847,152.2395,152.0654,152.2105,7948.0
2023-11-09 13:00:00,157.35,157.36,156.6,156.8,19915.0,152.2008,152.2105,151.4753,151.6688,19915.0
2023-11-09 13:30:00,156.7,156.82,156.46,156.47,13899.0,151.5721,151.6881,151.3399,151.3496,13899.0
2023-11-09 14:00:00,156.41,156.41,155.97,156.19,20601.0,151.2916,151.2916,150.866,151.0788,20601.0
2023-11-09 14:30:00,156.19,156.29,155.86,155.88,33674.0,151.0788,151.1755,150.7596,150.7789,33674.0
2023-11-09 15:00:00,155.83,156.12,155.81,155.9,25900.0,150.7305,151.0111,150.7112,150.7983,25900.0
2023-11-09 15:30:00,155.94,155.99,155.79,155.91,21771.0,150.8369,150.8853,150.6919,150.8079,21771.0
2023-11-10 09:30:00,156.45,156.61,156.03,156.4,32399.0,151.3303,151.485,150.924,151.2819,32399.0
2023-11-10 10:00:00,156.43,156.45,156.14,156.18,21591.0,151.3109,151.3303,151.0304,151.0691,21591.0
2023-11-10 10:30:00,156.18,156.33,156.0,156.28,5073.0,151.0691,151.2142,150.895,151.1658,5073.0
2023-11-10 11:00:00,156.39,156.85,156.39,156.78,8332.0,151.2722,151.7172,151.2722,151.6495,8332.0
2023-11-10 11:30:00,156.8,156.85,156.64,156.74,9759.0,151.6688,151.7172,151.514,151.6108,9759.0
2023-11-10 12:00:00,156.77,157.03,156.77,156.94,18483.0,151.6398,151.8913,151.6398,151.8042,18483.0
2023-11-10 12:30:00,156.99,157.56,156.98,157.41,15528.0,151.8526,152.4039,151.8429,152.2588,15528.0
2023-11-10 13:00:00,157.42,157.62,157.26,157.52,10821.0,152.2685,152.462,152.1138,152.3652,10821.0
2023-11-10 13:30:00,157.58,157.77,157.57,157.69,11372.0,152.4233,152.6071,152.4136,152.5297,11372.0
2023-11-10 14:00:00,157.7,157.84,157.66,157.8,25693.0,152.5394,152.6748,152.5007,152.6361,25693.0
2023-11-10 14:30:00,157.79,157.85,157.71,157.76,10219.0,152.6264,152.6844,152.549,152.5974,10219.0
2023-11-10 15:00:00,157.76,158.01,157.73,158.0,21826.0,152.5974,152.8392,152.5684,152.8295,21826.0
2023-11-10 15:30:00,158.01,158.21,157.96,158.11,44658.0,152.8392,153.0327,152.7908,152.9359,44658.0
2023-11-13 09:30:00,157.65,157.74,157.33,157.57,20237.0,152.491,152.578,152.1815,152.4136,20237.0
2023-11-13 10:00:00,157.44,157.56,157.34,157.55,22261.0,152.2879,152.4039,152.1911,152.3943,22261.0
2023-11-13 10:30:00,157.52,157.81,157.52,157.74,14669.0,152.3652,152.6458,152.3652,152.578,14669.0
2023-11-13 11:00:00,157.75,157.94,157.68,157.9,16639.0,152.5877,152.7715,152.52,152.7328,16639.0
2023-11-13 11:30:00,157.94,158.23,157.92,158.19,17631.0,152.7715,153.052,152.7522,153.0133,17631.0
2023-11-13 12:00:00,158.18,158.22,157.96,158.14,16878.0,153.0036,153.0423,152.7908,152.965,16878.0
2023-11-13 12:30:00,158.06,158.08,157.86,157.95,26907.0,152.8876,152.9069,152.6941,152.7812,26907.0
2023-11-13 13:00:00,157.95,157.98,157.78,157.8,9329.0,152.7812,152.8102,152.6167,152.6361,9329.0
2023-11-13 13:30:00,157.76,158.04,157.72,157.86,3729.0,152.5974,152.8682,152.5587,152.6941,3729.0
2023-11-13 14:00:00,157.87,157.98,157.8,157.98,20026.0,152.7038,152.8102,152.6361,152.8102,20026.0
2023-11-13 14:30:00,158.0,158.06,157.84,157.86,25996.0,152.8295,152.8876,152.6748,152.6941,25996.0
2023-11-13 15:00:00,157.88,157.98,157.82,157.94,23764.0,152.7135,152.8102,152.6554,152.7715,23764.0
2023-11-13 15:30:00,157.89,157.93,157.72,157.76,29717.0,152.7231,152.7618,152.5587,152.5974,29717.0
2023-11-14 09:30:00,160.05,161.02,160.0,161.02,47257.0,154.8124,155.7507,154.7641,155.7507,47257.0
2023-11-14 10:00:00,161.01,161.36,160.96,161.36,13318.0,155.741,156.0796,155.6927,156.0796,13318.0
2023-11-14 10:30:00,161.39,161.61,161.39,161.53,16514.0,156.1086,156.3214,156.1086,156.244,16514.0
2023-11-14 11:00:00,161.57,161.86,161.57,161.81,20989.0,156.2827,156.5632,156.2827,156.5149,20989.0
2023-11-14 11:30:00,161.81,161.87,161.46,161.47,16339.0,156.5149,156.5729,156.1763,156.186,16339.0
2023-11-14 12:00:00,161.47,161.52,161.2,161.32,26936.0,156.186,156.2343,155.9248,156.0409,26936.0
2023-11-14 12:30:00,161.28,161.48,161.28,161.45,7971.0,156.0022,156.1957,156.0022,156.1666,7971.0
2023-11-14 13:00:00,161.44,161.49,161.34,161.48,7417.0,156.157,156.2053,156.0602,156.1957,7417.0
2023-11-14 13:30:00,161.49,161.57,161.28,161.28,16893.0,156.2053,156.2827,156.0022,156.0022,16893.0
2023-11-14 14:00:00,161.25,161.38,161.08,161.37,20123.0,155.9732,156.0989,155.8087,156.0893,20123.0
2023-11-14 14:30:00,161.38,161.68,161.38,161.68,68132.0,156.0989,156.3891,156.0989,156.3891,68132.0
2023-11-14 15:00:00,161.67,161.91,161.63,161.87,25896.0,156.3794,156.6116,156.3407,156.5729,25896.0
2023-11-14 15:30:00,161.85,161.9,161.31,161.44,63390.0,156.5535,156.6019,156.0312,156.157,63390.0
2023-11-15 09:30:00,161.94,162.39,161.93,162.28,24606.0,156.6406,157.0759,156.6309,156.9695,24606.0
2023-11-15 10:00:00,162.32,162.68,162.28,162.56,166299.0,157.0082,157.3564,156.9695,157.2403,166299.0
2023-11-15 10:30:00,162.57,162.63,162.42,162.54,17876.0,157.25,157.308,157.1049,157.221,17876.0
2023-11-15 11:00:00,162.56,162.64,162.35,162.41,20897.0,157.2403,157.3177,157.0372,157.0952,20897.0
2023-11-15 11:30:00,162.38,162.41,162.0,162.19,30052.0,157.0662,157.0952,156.6986,156.8824,30052.0
2023-11-15 12:00:00,162.16,162.25,162.08,162.24,17167.0,156.8534,156.9405,156.776,156.9308,17167.0
2023-11-15 12:30:00,162.23,162.32,162.08,162.08,32010.0,156.9211,157.0082,156.776,156.776,32010.0
2023-11-15 13:00:00,162.05,162.09,161.81,162.09,25634.0,156.747,156.7857,156.5149,156.7857,25634.0
2023-11-15 13:30:00,162.03,162.28,162.03,162.23,12740.0,156.7277,156.9695,156.7277,156.9211,12740.0
2023-11-15 14:00:00,162.3,162.35,162.06,162.3,16409.0,156.9888,157.0372,156.7567,156.9888,16409.0
2023-11-15 14:30:00,162.33,162.41,162.2,162.32,16073.0,157.0178,157.0952,156.8921,157.0082,16073.0
2023-11-15 15:00:00,162.28,162.38,162.23,162.28,27319.0,156.9695,157.0662,156.9211,156.9695,27319.0
2023-11-15 15:30:00,162.33,162.4,161.99,162.11,48228.0,157.0178,157.0855,156.689,156.805,48228.0
2023-11-16 09:30:00,161.61,162.12,161.61,162.12,41925.0,156.3214,156.8147,156.3214,156.8147,41925.0
2023-11-16 10:00:00,162.14,162.17,161.73,161.94,13108.0,156.8341,156.8631,156.4375,156.6406,13108.0
2023-11-16 10:30:00,161.94,162.07,161.6,161.71,32338.0,156.6406,156.7663,156.3117,156.4181,32338.0
2023-11-16 11:00:00,161.68,161.79,161.45,161.45,31768.0,156.3891,156.4955,156.1666,156.1666,31768.0
2023-11-16 11:30:00,161.48,161.63,161.43,161.56,33347.0,156.1957,156.3407,156.1473,156.273,33347.0
2023-11-16 12:00:00,161.59,161.78,161.57,161.74,17604.0,156.3021,156.4858,156.2827,156.4471,17604.0
2023-11-16 12:30:00,161.76,161.96,161.71,161.81,17580.0,156.4665,156.6599,156.4181,156.5149,17580.0
2023-11-16 13:00:00,161.87,161.99,161.72,161.93,55960.0,156.5729,156.689,156.4278,156.6309,55960.0
2023-11-16 13:30:00,161.94,161.96,161.65,161.81,42336.0,156.6406,156.6599,156.3601,156.5149,42336.0
2023-11-16 14:00:00,161.8,161.87,161.69,161.75,27604.0,156.5052,156.5729,156.3988,156.4568,27604.0
2023-11-16 14:30:00,161.72,162.04,161.72,162.01,35549.0,156.4278,156.7373,156.4278,156.7083,35549.0
2023-11-16 15:00:00,161.99,162.03,161.92,162.01,62139.0,156.689,156.7277,156.6213,156.7083,62139.0
2023-11-16 15:30:00,162.01,162.2,161.95,162.19,62565.0,156.7083,156.8921,156.6503,156.8824,62565.0
2023-11-17 09:30:00,162.42,162.53,162.16,162.33,25961.0,157.1049,157.2113,156.8534,157.0178,25961.0
2023-11-17 10:00:00,162.34,162.51,162.28,162.48,17315.0,157.0275,157.1919,156.9695,157.1629,17315.0
2023-11-17 10:30:00,162.47,162.47,162.28,162.39,18123.0,157.1533,157.1533,156.9695,157.0759,18123.0
2023-11-17 11:00:00,162.36,162.43,162.18,162.24,12228.0,157.0469,157.1146,156.8727,156.9308,12228.0
2023-11-17 11:30:00,162.24,162.38,162.14,162.36,16248.0,156.9308,157.0662,156.8341,157.0469,16248.0
2023-11-17 12:00:00,162.43,162.54,162.32,162.36,15912.0,157.1146,157.221,157.0082,157.0469,15912.0
2023-11-17 12:30:00,162.37,162.47,162.37,162.44,11419.0,157.0565,157.1533,157.0565,157.1242,11419.0
2023-11-17 13:00:00,162.44,162.57,162.36,162.46,9046.0,157.1242,157.25,157.0469,157.1436,9046.0
2023-11-17 13:30:00,162.53,162.65,162.52,162.63,12173.0,157.2113,157.3274,157.2016,157.308,12173.0
2023-11-17 14:00:00,162.65,162.72,162.57,162.59,30886.0,157.3274,157.3951,157.25,157.2693,30886.0
2023-11-17 14:30:00,162.58,162.65,162.52,162.58,40377.0,157.2597,157.3274,157.2016,157.2597,40377.0
2023-11-17 15:00:00,162.6,162.74,162.51,162.67,44264.0,157.279,157.4144,157.1919,157.3467,44264.0
2023-11-17 15:30:00,162.66,162.67,162.36,162.58,48517.0,157.337,157.3467,157.0469,157.2597,48517.0
2023-11-20 09:30:00,162.47,162.85,162.43,162.85,53342.0,157.1533,157.5208,157.1146,157.5208,53342.0
2023-11-20 10:00:00,162.84,162.95,162.73,162.9,39772.0,157.5111,157.6175,157.4047,157.5692,39772.0
2023-11-20 10:30:00,162.89,163.13,162.86,163.12,38606.0,157.5595,157.7917,157.5305,157.782,38606.0
2023-11-20 11:00:00,163.17,163.21,163.11,163.18,53054.0,157.8303,157.869,157.7723,157.84,53054.0
2023-11-20 11:30:00,163.2,163.26,163.16,163.2,59934.0,157.8594,157.9174,157.8207,157.8594,59934.0
2023-11-20 12:00:00,163.17,163.27,163.16,163.24,58380.0,157.8303,157.9271,157.8207,157.8981,58380.0
2023-11-20 12:30:00,163.22,163.24,163.07,163.16,58532.0,157.8787,157.8981,157.7336,157.8207,58532.0
2023-11-20 13:00:00,163.17,163.54,163.16,163.5,40881.0,157.8303,158.1882,157.8207,158.1495,40881.0
2023-11-20 13:30:00,163.5,163.65,163.5,163.63,35350.0,158.1495,158.2946,158.1495,158.2753,35350.0
2023-11-20 14:00:00,163.64,163.67,163.54,163.6,47969.0,158.285,158.314,158.1882,158.2463,47969.0
2023-11-20 14:30:00,163.62,163.87,163.62,163.83,87738.0,158.2656,158.5074,158.2656,158.4688,87738.0
2023-11-20 15:00:00,163.83,164.0,163.79,164.0,78709.0,158.4688,158.6332,158.4301,158.6332,78709.0
2023-11-20 15:30:00,163.98,163.99,163.58,163.66,121579.0,158.6138,158.6235,158.2269,158.3043,121579.0
2023-11-21 09:30:00,163.13,163.32,162.87,162.88,26837.0,157.7917,157.9754,157.5402,157.5498,26837.0
2023-11-21 10:00:00,162.88,163.09,162.8,162.86,29095.0,157.5498,157.753,157.4725,157.5305,29095.0
2023-11-21 10:30:00,162.81,163.0,162.78,162.99,18021.0,157.4821,157.6659,157.4531,157.6562,18021.0
2023-11-21 11:00:00,163.03,163.04,162.9,162.98,15738.0,157.6949,157.7046,157.5692,157.6466,15738.0
2023-11-21 11:30:00,162.96,163.05,162.83,163.03,17409.0,157.6272,157.7143,157.5015,157.6949,17409.0
2023-11-21 12:00:00,163.01,163.15,163.01,163.13,12917.0,157.6756,157.811,157.6756,157.7917,12917.0
2023-11-21 12:30:00,163.16,163.32,163.15,163.31,20828.0,157.8207,157.9754,157.811,157.9658,20828.0
2023-11-21 13:00:00,163.31,163.31,163.03,163.08,90549.0,157.9658,157.9658,157.6949,157.7433,90549.0
2023-11-21 13:30:00,163.07,163.31,163.07,163.2,24100.0,157.7336,157.9658,157.7336,157.8594,24100.0
2023-11-21 14:00:00,163.18,163.26,163.07,163.13,28443.0,157.84,157.9174,157.7336,157.7917,28443.0
2023-11-21 14:30:00,163.14,163.14,162.99,163.14,22786.0,157.8013,157.8013,157.6562,157.8013,22786.0
2023-11-21 15:00:00,163.15,163.26,163.06,163.13,30769.0,157.811,157.9174,157.7239,157.7917,30769.0
2023-11-21 15:30:00,163.13,163.21,163.02,163.1,39123.0,157.7917,157.869,157.6853,157.7626,39123.0
2023-11-22 09:30:00,163.8,164.37,163.8,164.0,29938.0,158.4397,158.9911,158.4397,158.6332,29938.0
2023-11-22 10:00:00,164.0,164.18,163.75,164.16,18982.0,158.6332,158.8073,158.3914,158.788,18982.0
2023-11-22 10:30:00,164.26,164.33,163.96,164.07,41212.0,158.8847,158.9524,158.5945,158.7009,41212.0
2023-11-22 11:00:00,164.06,164.25,164.06,164.09,32066.0,158.6912,158.875,158.6912,158.7202,32066.0
2023-11-22 11:30:00,164.16,164.35,164.11,164.34,31974.0,158.788,158.9717,158.7396,158.9621,31974.0
2023-11-22 12:00:00,164.34,164.44,164.19,164.19,12319.0,158.9621,159.0588,158.817,158.817,12319.0
2023-11-22 12:30:00,164.19,164.19,163.93,164.08,36485.0,158.817,158.817,158.5655,158.7106,36485.0
2023-11-22 13:00:00,164.09,164.15,164.03,164.13,28847.0,158.7202,158.7783,158.6622,158.7589,28847.0
2023-11-22 13:30:00,164.15,164.15,163.99,164.0,62967.0,158.7783,158.7783,158.6235,158.6332,62967.0
2023-11-22 14:00:00,164.02,164.14,164.0,164.1,41033.0,158.6525,158.7686,158.6332,158.7299,41033.0
2023-11-22 14:30:00,164.1,164.12,163.66,163.95,51186.0,158.7299,158.7493,158.3043,158.5848,51186.0
2023-11-22 15:00:00,163.93,164.11,163.93,164.09,41419.0,158.5655,158.7396,158.5655,158.7202,41419.0
2023-11-22 15:30:00,164.1,164.15,164.01,164.06,28323.0,158.7299,158.7783,158.6429,158.6912,28323.0
2023-11-24 09:30:00,164.0,164.25,164.0,164.21,31867.0,158.6332,158.875,158.6332,158.8363,31867.0
2023-11-24 10:00:00,164.22,164.29,164.15,164.29,19091.0,158.846,158.9137,158.7783,158.9137,19091.0
2023-11-24 10:30:00,164.31,164.38,164.16,164.28,35075.0,158.933,159.0008,158.788,158.904,35075.0
2023-11-24 11:00:00,164.3,164.32,164.15,164.19,134115.0,158.9234,158.9427,158.7783,158.817,134115.0
2023-11-24 11:30:00,164.22,164.23,164.12,164.17,17229.0,158.846,158.8557,158.7493,158.7976,17229.0
2023-11-24 12:00:00,164.18,164.24,164.14,164.15,22178.0,158.8073,158.8653,158.7686,158.7783,22178.0
2023-11-24 12:30:00,164.14,164.39,164.14,164.35,30546.0,158.7686,159.0104,158.7686,158.9717,30546.0
2023-11-27 09:30:00,164.02,164.16,163.87,164.08,32627.0,158.6525,158.788,158.5074,158.7106,32627.0
2023-11-27 10:00:00,164.12,164.31,164.08,164.24,79879.0,158.7493,158.933,158.7106,158.8653,79879.0
2023-11-27 10:30:00,164.24,164.32,164.2,164.3,19079.0,158.8653,158.9427,158.8266,158.9234,19079.0
2023-11-27 11:00:00,164.23,164.36,164.12,164.34,40732.0,158.8557,158.9814,158.7493,158.9621,40732.0
2023-11-27 11:30:00,164.31,164.45,164.22,164.32,21015.0,158.933,159.0685,158.846,158.9427,21015.0
2023-11-27 12:00:00,164.31,164.34,164.19,164.25,29150.0,158.933,158.9621,158.817,158.875,29150.0
2023-11-27 12:30:00,164.28,164.32,164.23,164.28,5348.0,158.904,158.9427,158.8557,158.904,5348.0
2023-11-27 13:00:00,164.27,164.38,164.23,164.31,15080.0,158.8944,159.0008,158.8557,158.933,15080.0
2023-11-27 13:30:00,164.34,164.38,164.27,164.34,20521.0,158.9621,159.0008,158.8944,158.9621,20521.0
2023-11-27 14:00:00,164.33,164.39,164.24,164.25,34376.0,158.9524,159.0104,158.8653,158.875,34376.0
2023-11-27 14:30:00,164.26,164.27,163.99,164.1,56400.0,158.8847,158.8944,158.6235,158.7299,56400.0
2023-11-27 15:00:00,164.16,164.26,164.11,164.23,118257.0,158.788,158.8847,158.7396,158.8557,118257.0
2023-11-27 15:30:00,164.25,164.36,164.04,164.09,66099.0,158.875,158.9814,158.6719,158.7202,66099.0
2023-11-28 09:30:00,163.84,163.86,163.68,163.8,21601.0,158.4784,158.4978,158.3237,158.4397,21601.0
2023-11-28 10:00:00,163.82,164.05,163.82,163.96,12991.0,158.4591,158.6816,158.4591,158.5945,12991.0
2023-11-28 10:30:00,164.01,164.48,163.96,164.44,21806.0,158.6429,159.0975,158.5945,159.0588,21806.0
2023-11-28 11:00:00,164.46,164.54,164.34,164.46,28289.0,159.0781,159.1555,158.9621,159.0781,28289.0
2023-11-28 11:30:00,164.52,164.73,164.51,164.66,55699.0,159.1362,159.3393,159.1265,159.2716,55699.0
2023-11-28 12:00:00,164.67,164.67,164.38,164.41,23547.0,159.2813,159.2813,159.0008,159.0298,23547.0
2023-11-28 12:30:00,164.26,164.34,164.19,164.22,7255.0,158.8847,158.9621,158.817,158.846,7255.0
2023-11-28 13:00:00,164.22,164.25,163.9,164.14,17863.0,158.846,158.875,158.5365,158.7686,17863.0
2023-11-28 13:30:00,164.2,164.25,164.03,164.03,15138.0,158.8266,158.875,158.6622,158.6622,15138.0
2023-11-28 14:00:00,164.12,164.18,164.01,164.04,26104.0,158.7493,158.8073,158.6429,158.6719,26104.0
2023-11-28 14:30:00,164.05,164.32,163.97,164.28,20423.0,158.6816,158.9427,158.6042,158.904,20423.0
2023-11-28 15:00:00,164.26,164.29,164.05,164.17,18241.0,158.8847,158.9137,158.6816,158.7976,18241.0
2023-11-28 15:30:00,164.17,164.39,164.09,164.23,55285.0,158.7976,159.0104,158.7202,158.8557,55285.0
2023-11-29 09:30:00,165.1,165.57,165.1,165.51,16495.0,159.6972,160.1518,159.6972,160.0938,16495.0
2023-11-29 10:00:00,165.53,165.53,164.82,164.95,17037.0,160.1131,160.1131,159.4264,159.5521,17037.0
2023-11-29 10:30:00,164.98,165.09,164.89,164.99,18730.0,159.5811,159.6875,159.4941,159.5908,18730.0
2023-11-29 11:00:00,164.97,165.07,164.53,164.58,25586.0,159.5714,159.6682,159.1458,159.1942,25586.0
2023-11-29 11:30:00,164.55,164.78,164.49,164.78,19195.0,159.1652,159.3877,159.1072,159.3877,19195.0
2023-11-29 12:00:00,164.76,164.92,164.7,164.91,30158.0,159.3683,159.5231,159.3103,159.5134,30158.0
2023-11-29 12:30:00,164.91,165.02,164.89,164.99,29568.0,159.5134,159.6198,159.4941,159.5908,29568.0
2023-11-29 13:00:00,165.02,165.08,164.9,165.08,23512.0,159.6198,159.6778,159.5037,159.6778,23512.0
2023-11-29 13:30:00,165.05,165.05,164.86,165.0,13678.0,159.6488,159.6488,159.465,159.6005,13678.0
2023-11-29 14:00:00,164.99,165.08,164.92,164.94,76818.0,159.5908,159.6778,159.5231,159.5424,76818.0
2023-11-29 14:30:00,164.91,164.91,164.66,164.78,26013.0,159.5134,159.5134,159.2716,159.3877,26013.0
2023-11-29 15:00:00,164.78,164.8,164.39,164.43,46352.0,159.3877,159.407,159.0104,159.0491,46352.0
2023-11-29 15:30:00,164.4,164.44,164.29,164.42,66477.0,159.0201,159.0588,158.9137,159.0394,66477.0
2023-11-30 09:30:00,164.71,164.94,164.34,164.8,25947.0,159.32,159.5424,158.9621,159.407,25947.0
2023-11-30 10:00:00,164.7,164.92,164.53,164.75,9341.0,159.3103,159.5231,159.1458,159.3586,9341.0
2023-11-30 10:30:00,164.75,164.94,164.56,164.94,11994.0,159.3586,159.5424,159.1749,159.5424,11994.0
2023-11-30 11:00:00,164.94,165.01,164.7,164.83,24600.0,159.5424,159.6101,159.3103,159.436,24600.0
2023-11-30 11:30:00,164.83,164.85,164.54,164.57,14205.0,159.436,159.4554,159.1555,159.1845,14205.0
2023-11-30 12:00:00,164.56,164.79,164.46,164.46,19488.0,159.1749,159.3973,159.0781,159.0781,19488.0
2023-11-30 12:30:00,164.5,164.74,164.48,164.61,18047.0,159.1168,159.349,159.0975,159.2232,18047.0
2023-11-30 13:00:00,164.64,164.78,164.53,164.59,11869.0,159.2522,159.3877,159.1458,159.2039,11869.0
2023-11-30 13:30:00,164.62,164.74,164.52,164.65,15519.0,159.2329,159.349,159.1362,159.2619,15519.0
2023-11-30 14:00:00,164.7,164.89,164.7,164.84,110726.0,159.3103,159.4941,159.3103,159.4457,110726.0
2023-11-30 14:30:00,164.8,165.05,164.78,165.04,91613.0,159.407,159.6488,159.3877,159.6392,91613.0
2023-11-30 15:00:00,165.04,165.05,164.62,164.7,32714.0,159.6392,159.6488,159.2329,159.3103,32714.0
2023-11-30 15:30:00,164.68,165.59,164.68,165.45,58342.0,159.2909,160.1712,159.2909,160.0357,58342.0
2023-12-01 09:30:00,165.28,165.54,165.16,165.53,217401.0,159.8713,160.1228,159.7552,160.1131,217401.0
2023-12-01 10:00:00,165.56,165.87,165.49,165.53,37013.0,160.1421,160.442,160.0744,160.1131,37013.0
2023-12-01 10:30:00,165.5,165.74,165.42,165.63,28921.0,160.0841,160.3162,160.0067,160.2098,28921.0
2023-12-01 11:00:00,165.6,166.12,165.29,166.12,52423.0,160.1808,160.6838,159.881,160.6838,52423.0
2023-12-01 11:30:00,166.07,166.62,165.9,166.53,48285.0,160.6354,161.1674,160.471,161.0804,48285.0
2023-12-01 12:00:00,166.5,166.73,166.46,166.68,67671.0,161.0514,161.2738,161.0127,161.2255,67671.0
2023-12-01 12:30:00,166.66,166.98,166.61,166.93,56008.0,161.2061,161.5157,161.1578,161.4673,56008.0
2023-12-01 13:00:00,166.9,166.92,166.68,166.73,54712.0,161.4383,161.4576,161.2255,161.2738,54712.0
2023-12-01 13:30:00,166.66,166.73,166.55,166.63,22885.0,161.2061,161.2738,161.0997,161.1771,22885.0
2023-12-01 14:00:00,166.64,166.84,166.64,166.81,72984.0,161.1868,161.3802,161.1868,161.3512,72984.0
2023-12-01 14:30:00,166.81,166.93,166.74,166.91,29671.0,161.3512,161.4673,161.2835,161.448,29671.0
2023-12-01 15:00:00,166.93,166.96,166.68,166.9,26170.0,161.4673,161.4963,161.2255,161.4383,26170.0
2023-12-01 15:30:00,166.9,167.02,166.8,166.94,35433.0,161.4383,161.5544,161.3416,161.477,35433.0
2023-12-04 09:30:00,165.72,166.49,165.63,166.1,68325.0,160.2969,161.0417,160.2098,160.6645,68325.0
2023-12-04 10:00:00,166.11,166.32,165.74,165.82,55082.0,160.6741,160.8773,160.3162,160.3936,55082.0
2023-12-04 10:30:00,165.8,165.92,165.68,165.74,39935.0,160.3743,160.4904,160.2582,160.3162,39935.0
2023-12-04 11:00:00,165.73,165.95,165.69,165.92,29229.0,160.3066,160.5194,160.2679,160.4904,29229.0
2023-12-04 11:30:00,165.88,166.23,165.82,166.23,22608.0,160.4517,160.7902,160.3936,160.7902,22608.0
2023-12-04 12:00:00,166.28,166.43,166.21,166.37,30974.0,160.8386,160.9837,160.7709,160.9256,30974.0
2023-12-04 12:30:00,166.38,166.51,166.35,166.49,30687.0,160.9353,161.061,160.9063,161.0417,30687.0
2023-12-04 13:00:00,166.47,166.48,166.2,166.24,19418.0,161.0224,161.032,160.7612,160.7999,19418.0
2023-12-04 13:30:00,166.18,166.34,166.16,166.21,20953.0,160.7418,160.8966,160.7225,160.7709,20953.0
2023-12-04 14:00:00,166.22,166.32,166.11,166.17,35120.0,160.7805,160.8773,160.6741,160.7322,35120.0
2023-12-04 14:30:00,166.2,166.31,166.12,166.22,100475.0,160.7612,160.8676,160.6838,160.7805,100475.0
2023-12-04 15:00:00,166.25,166.31,166.17,166.22,46853.0,160.8096,160.8676,160.7322,160.7805,46853.0
2023-12-04 15:30:00,166.23,166.57,166.14,166.48,92008.0,160.7902,161.1191,160.7032,161.032,92008.0
2023-12-05 09:30:00,165.75,165.83,165.33,165.48,28910.0,160.3259,160.4033,159.9197,160.0648,28910.0
2023-12-05 10:00:00,165.51,165.95,165.48,165.55,52503.0,160.0938,160.5194,160.0648,160.1325,52503.0
2023-12-05 10:30:00,165.71,165.86,165.5,165.86,34863.0,160.2872,160.4323,160.0841,160.4323,34863.0
2023-12-05 11:00:00,165.9,165.92,165.32,165.58,47615.0,160.471,160.4904,159.91,160.1615,47615.0
2023-12-05 11:30:00,165.59,165.74,165.32,165.46,55904.0,160.1712,160.3162,159.91,160.0454,55904.0
2023-12-05 12:00:00,165.52,165.67,165.42,165.51,41262.0,160.1034,160.2485,160.0067,160.0938,41262.0
2023-12-05 12:30:00,165.54,165.54,165.24,165.52,68078.0,160.1228,160.1228,159.8326,160.1034,68078.0
2023-12-05 13:00:00,165.54,165.73,165.46,165.65,57601.0,160.1228,160.3066,160.0454,160.2292,57601.0
2023-12-05 13:30:00,165.66,165.73,165.53,165.64,81856.0,160.2389,160.3066,160.1131,160.2195,81856.0
2023-12-05 14:00:00,165.64,165.8,165.57,165.74,39804.0,160.2195,160.3743,160.1518,160.3162,39804.0
2023-12-05 14:30:00,165.75,165.78,165.58,165.77,60075.0,160.3259,160.3549,160.1615,160.3453,60075.0
2023-12-05 15:00:00,165.76,165.81,165.69,165.71,52268.0,160.3356,160.384,160.2679,160.2872,52268.0
2023-12-05 15:30:00,165.72,165.75,165.54,165.68,79840.0,160.2969,160.3259,160.1228,160.2582,79840.0
2023-12-06 09:30:00,166.44,166.7,166.36,166.5,37268.0,160.9933,161.2448,160.916,161.0514,37268.0
2023-12-06 10:00:00,166.54,166.71,166.2,166.28,18900.0,161.0901,161.2545,160.7612,160.8386,18900.0
2023-12-06 10:30:00,166.31,166.49,166.16,166.23,22161.0,160.8676,161.0417,160.7225,160.7902,22161.0
2023-12-06 11:00:00,166.27,166.32,166.04,166.14,21534.0,160.8289,160.8773,160.6064,160.7032,21534.0
2023-12-06 11:30:00,166.08,166.09,165.84,165.97,19380.0,160.6451,160.6548,160.413,160.5387,19380.0
2023-12-06 12:00:00,166.03,166.09,165.86,165.9,19003.0,160.5968,160.6548,160.4323,160.471,19003.0
2023-12-06 12:30:00,165.85,166.04,165.73,165.73,28570.0,160.4226,160.6064,160.3066,160.3066,28570.0
2023-12-06 13:00:00,165.76,165.94,165.66,165.94,17893.0,160.3356,160.5097,160.2389,160.5097,17893.0
2023-12-06 13:30:00,165.96,165.99,165.89,165.95,19138.0,160.529,160.5581,160.4613,160.5194,19138.0
2023-12-06 14:00:00,165.96,166.0,165.76,165.77,56691.0,160.529,160.5677,160.3356,160.3453,56691.0
2023-12-06 14:30:00,165.77,165.91,165.73,165.73,195194.0,160.3453,160.4807,160.3066,160.3066,195194.0
2023-12-06 15:00:00,165.7,165.73,165.35,165.37,80907.0,160.2776,160.3066,159.939,159.9584,80907.0
2023-12-06 15:30:00,165.4,165.46,165.15,165.33,76280.0,159.9874,160.0454,159.7456,159.9197,76280.0
2023-12-07 09:30:00,165.76,165.89,165.64,165.88,78325.0,160.3356,160.4613,160.2195,160.4517,78325.0
2023-12-07 10:00:00,165.78,166.31,165.75,166.26,8358.0,160.3549,160.8676,160.3259,160.8192,8358.0
2023-12-07 10:30:00,166.31,166.34,166.13,166.2,15698.0,160.8676,160.8966,160.6935,160.7612,15698.0
2023-12-07 11:00:00,166.23,166.28,165.79,165.97,15442.0,160.7902,160.8386,160.3646,160.5387,15442.0
2023-12-07 11:30:00,165.96,166.22,165.94,166.22,21173.0,160.529,160.7805,160.5097,160.7805,21173.0
2023-12-07 12:00:00,166.24,166.29,166.09,166.19,15673.0,160.7999,160.8482,160.6548,160.7515,15673.0
2023-12-07 12:30:00,166.22,166.31,166.18,166.26,10348.0,160.7805,160.8676,160.7418,160.8192,10348.0
2023-12-07 13:00:00,166.35,166.38,166.27,166.29,26004.0,160.9063,160.9353,160.8289,160.8482,26004.0
2023-12-07 13:30:00,166.31,166.48,166.28,166.41,12429.0,160.8676,161.032,160.8386,160.9643,12429.0
2023-12-07 14:00:00,166.42,166.62,166.41,166.56,32707.0,160.974,161.1674,160.9643,161.1094,32707.0
2023-12-07 14:30:00,166.58,166.58,166.3,166.3,23332.0,161.1288,161.1288,160.8579,160.8579,23332.0
2023-12-07 15:00:00,166.27,166.45,166.25,166.38,30721.0,160.8289,161.003,160.8096,160.9353,30721.0
2023-12-07 15:30:00,166.39,166.42,166.24,166.35,61992.0,160.945,160.974,160.7999,160.9063,61992.0
2023-12-08 09:30:00,166.12,166.59,166.1,166.46,19645.0,160.6838,161.1384,160.6645,161.0127,19645.0
2023-12-08 10:00:00,166.46,167.2,166.46,167.03,31565.0,161.0127,161.7285,161.0127,161.564,31565.0
2023-12-08 10:30:00,167.06,167.07,166.61,167.0,21180.0,161.5931,161.6027,161.1578,161.535,21180.0
2023-12-08 11:00:00,167.02,167.02,166.4,166.47,30478.0,161.5544,161.5544,160.9546,161.0224,30478.0
2023-12-08 11:30:00,166.58,166.62,166.27,166.44,21821.0,161.1288,161.1674,160.8289,160.9933,21821.0
2023-12-08 12:00:00,166.48,166.67,166.27,166.67,22010.0,161.032,161.2158,160.8289,161.2158,22010.0
2023-12-08 12:30:00,166.66,166.76,166.56,166.73,24398.0,161.2061,161.3029,161.1094,161.2738,24398.0
2023-12-08 13:00:00,166.73,166.93,166.69,166.89,25471.0,161.2738,161.4673,161.2352,161.4286,25471.0
2023-12-08 13:30:00,166.86,166.88,166.71,166.88,25475.0,161.3996,161.4189,161.2545,161.4189,25475.0
2023-12-08 14:00:00,166.88,167.02,166.84,167.01,38236.0,161.4189,161.5544,161.3802,161.5447,38236.0
2023-12-08 14:30:00,167.03,167.19,166.96,167.14,30759.0,161.564,161.7188,161.4963,161.6704,30759.0
2023-12-08 15:00:00,167.17,167.23,167.04,167.21,52740.0,161.6995,161.7575,161.5737,161.7381,52740.0
2023-12-08 15:30:00,167.19,167.36,167.09,167.1,75975.0,161.7188,161.8832,161.6221,161.6317,75975.0
2023-12-11 09:30:00,167.15,167.61,167.14,167.35,41235.0,161.6801,162.1251,161.6704,161.8736,41235.0
2023-12-11 10:00:00,167.54,167.76,167.47,167.59,17819.0,162.0573,162.2701,161.9896,162.1057,17819.0
2023-12-11 10:30:00,167.6,168.03,167.57,167.94,21815.0,162.1154,162.5313,162.0864,162.4443,21815.0
2023-12-11 11:00:00,167.91,168.03,167.79,167.95,31758.0,162.4152,162.5313,162.2992,162.4539,31758.0
2023-12-11 11:30:00,167.95,168.04,167.75,168.03,26509.0,162.4539,162.541,162.2605,162.5313,26509.0
2023-12-11 12:00:00,168.02,168.04,167.92,168.01,14623.0,162.5216,162.541,162.4249,162.512,14623.0
2023-12-11 12:30:00,168.01,168.09,167.98,168.07,44389.0,162.512,162.5893,162.4829,162.57,44389.0
2023-12-11 13:00:00,168.06,168.28,167.97,168.24,16232.0,162.5603,162.7731,162.4733,162.7344,16232.0
2023-12-11 13:30:00,168.26,168.29,168.21,168.24,29281.0,162.7538,162.7828,162.7054,162.7344,29281.0
2023-12-11 14:00:00,168.24,168.26,168.14,168.23,31281.0,162.7344,162.7538,162.6377,162.7248,31281.0
2023-12-11 14:30:00,168.25,168.25,168.12,168.12,19304.0,162.7441,162.7441,162.6184,162.6184,19304.0
2023-12-11 15:00:00,168.12,168.19,168.03,168.09,96100.0,162.6184,162.6861,162.5313,162.5893,96100.0
2023-12-11 15:30:00,168.08,168.32,168.06,168.3,57478.0,162.5797,162.8118,162.5603,162.7925,57478.0
2023-12-12 09:30:00,168.17,168.32,167.79,168.13,69883.0,162.6667,162.8118,162.2992,162.628,69883.0
2023-12-12 10:00:00,168.1,168.48,168.07,168.44,33755.0,162.599,162.9666,162.57,162.9279,33755.0
2023-12-12 10:30:00,168.46,168.63,168.39,168.6,32670.0,162.9472,163.1117,162.8795,163.0827,32670.0
2023-12-12 11:00:00,168.63,168.69,168.52,168.57,49639.0,163.1117,163.1697,163.0053,163.0536,49639.0
2023-12-12 11:30:00,168.57,168.7,168.54,168.67,29952.0,163.0536,163.1794,163.0246,163.1504,29952.0
2023-12-12 12:00:00,168.63,168.75,168.5,168.72,16854.0,163.1117,163.2277,162.9859,163.1987,16854.0
2023-12-12 12:30:00,168.74,168.84,168.61,168.64,17180.0,163.2181,163.3148,163.0923,163.1213,17180.0
2023-12-12 13:00:00,168.63,168.8,168.58,168.72,28857.0,163.1117,163.2761,163.0633,163.1987,28857.0
2023-12-12 13:30:00,168.73,168.81,168.71,168.78,24599.0,163.2084,163.2858,163.1891,163.2568,24599.0
2023-12-12 14:00:00,168.78,168.78,168.7,168.76,24573.0,163.2568,163.2568,163.1794,163.2374,24573.0
2023-12-12 14:30:00,168.75,168.87,168.75,168.87,24023.0,163.2277,163.3438,163.2277,163.3438,24023.0
2023-12-12 15:00:00,168.86,169.08,168.84,169.06,35699.0,163.3341,163.5469,163.3148,163.5276,35699.0
2023-12-12 15:30:00,169.08,169.08,168.87,169.04,65414.0,163.5469,163.5469,163.3438,163.5083,65414.0
2023-12-13 09:30:00,169.08,169.17,168.94,169.04,27063.0,163.5469,163.634,163.4115,163.5083,27063.0
2023-12-13 10:00:00,169.02,169.24,168.98,169.22,20802.0,163.4889,163.7017,163.4502,163.6824,20802.0
2023-12-13 10:30:00,169.24,169.41,169.22,169.35,21034.0,163.7017,163.8661,163.6824,163.8081,21034.0
2023-12-13 11:00:00,169.34,169.41,169.28,169.29,65641.0,163.7984,163.8661,163.7404,163.7501,65641.0
2023-12-13 11:30:00,169.3,169.32,169.16,169.16,19003.0,163.7597,163.7791,163.6243,163.6243,19003.0
2023-12-13 12:00:00,169.16,169.16,169.08,169.1,16379.0,163.6243,163.6243,163.5469,163.5663,16379.0
2023-12-13 12:30:00,169.08,169.15,169.06,169.09,11910.0,163.5469,163.6147,163.5276,163.5566,11910.0
2023-12-13 13:00:00,169.09,169.09,168.91,168.91,11879.0,163.5566,163.5566,163.3825,163.3825,11879.0
2023-12-13 13:30:00,168.93,169.12,168.9,169.06,56810.0,163.4019,163.5856,163.3728,163.5276,56810.0
2023-12-13 14:00:00,169.07,170.44,169.07,170.3,62874.0,163.5373,164.8624,163.5373,164.727,62874.0
2023-12-13 14:30:00,170.38,171.44,170.23,171.38,72816.0,164.8044,165.8297,164.6593,165.7717,72816.0
2023-12-13 15:00:00,171.38,171.74,170.83,171.07,48904.0,165.7717,166.1199,165.2397,165.4718,48904.0
2023-12-13 15:30:00,171.05,171.67,170.97,171.67,108815.0,165.4525,166.0522,165.3751,166.0522,108815.0
2023-12-14 09:30:00,172.59,173.45,172.59,173.08,88755.0,166.9421,167.7739,166.9421,167.416,88755.0
2023-12-14 10:00:00,173.22,173.22,172.67,172.98,41922.0,167.5515,167.5515,167.0195,167.3193,41922.0
2023-12-14 10:30:00,172.99,173.16,172.82,173.09,46000.0,167.329,167.4934,167.1646,167.4257,46000.0
2023-12-14 11:00:00,173.08,173.15,172.74,172.93,48053.0,167.416,167.4838,167.0872,167.271,48053.0
2023-12-14 11:30:00,172.95,173.3,172.87,173.29,28685.0,167.2903,167.6288,167.2129,167.6192,28685.0
2023-12-14 12:00:00,173.31,173.57,173.29,173.55,38567.0,167.6385,167.89,167.6192,167.8707,38567.0
2023-12-14 12:30:00,173.56,173.63,173.12,173.12,33584.0,167.8803,167.9481,167.4547,167.4547,33584.0
2023-12-14 13:00:00,173.07,173.07,172.77,172.77,36725.0,167.4064,167.4064,167.1162,167.1162,36725.0
2023-12-14 13:30:00,172.76,172.83,172.2,172.48,30984.0,167.1065,167.1742,166.5648,166.8357,30984.0
2023-12-14 14:00:00,172.5,172.78,172.46,172.72,37290.0,166.855,167.1259,166.8163,167.0678,37290.0
2023-12-14 14:30:00,172.74,172.9,172.69,172.9,44101.0,167.0872,167.2419,167.0388,167.2419,44101.0
2023-12-14 15:00:00,172.9,172.97,172.78,172.85,103884.0,167.2419,167.3096,167.1259,167.1936,103884.0
2023-12-14 15:30:00,172.86,172.95,172.63,172.94,196893.0,167.2032,167.2903,166.9808,167.2806,196893.0
2023-12-15 09:30:00,172.4,172.79,172.4,172.48,33227.0,166.7583,167.1355,166.7583,166.8357,33227.0
2023-12-15 10:00:00,172.59,172.85,172.51,172.85,17500.0,166.9421,167.1936,166.8647,167.1936,17500.0
2023-12-15 10:30:00,172.8,173.07,172.73,172.98,29839.0,167.1452,167.4064,167.0775,167.3193,29839.0
2023-12-15 11:00:00,172.99,173.08,172.8,172.94,23168.0,167.329,167.416,167.1452,167.2806,23168.0
2023-12-15 11:30:00,172.96,173.04,172.76,172.85,61449.0,167.3,167.3774,167.1065,167.1936,61449.0
2023-12-15 12:00:00,172.87,172.89,172.72,172.87,47374.0,167.2129,167.2323,167.0678,167.2129,47374.0
2023-12-15 12:30:00,172.88,172.88,172.49,172.53,41770.0,167.2226,167.2226,166.8454,166.884,41770.0
2023-12-15 13:00:00,172.51,172.57,172.43,172.56,30688.0,166.8647,166.9227,166.7873,166.9131,30688.0
2023-12-15 13:30:00,172.57,172.6,172.07,172.15,75304.0,166.9227,166.9518,166.4391,166.5165,75304.0
2023-12-15 14:00:00,172.13,172.29,172.03,172.06,37986.0,166.4971,166.6519,166.4004,166.4294,37986.0
2023-12-15 14:30:00,172.15,172.31,172.08,172.2,73175.0,166.5165,166.6712,166.4488,166.5648,73175.0
2023-12-15 15:00:00,172.21,172.38,172.16,172.33,42162.0,166.5745,166.739,166.5262,166.6906,42162.0
2023-12-15 15:30:00,172.37,172.84,172.11,172.44,105452.0,166.7293,167.1839,166.4778,166.797,105452.0
2023-12-18 09:30:00,173.15,173.31,172.89,173.01,60879.0,167.4838,167.6385,167.2323,167.3483,60879.0
2023-12-18 10:00:00,173.04,173.13,172.77,172.86,36507.0,167.3774,167.4644,167.1162,167.2032,36507.0
2023-12-18 10:30:00,172.84,172.98,172.79,172.9,35919.0,167.1839,167.3193,167.1355,167.2419,35919.0
2023-12-18 11:00:00,172.92,173.23,172.85,173.22,43074.0,167.2613,167.5611,167.1936,167.5515,43074.0
2023-12-18 11:30:00,173.22,173.25,173.05,173.11,38558.0,167.5515,167.5805,167.387,167.4451,38558.0
2023-12-18 12:00:00,173.11,173.29,173.1,173.26,49489.0,167.4451,167.6192,167.4354,167.5902,49489.0
2023-12-18 12:30:00,173.27,173.29,173.09,173.18,26713.0,167.5998,167.6192,167.4257,167.5128,26713.0
2023-12-18 13:00:00,173.16,173.16,172.98,173.04,21079.0,167.4934,167.4934,167.3193,167.3774,21079.0
2023-12-18 13:30:00,173.05,173.05,172.94,173.0,15876.0,167.387,167.387,167.2806,167.3387,15876.0
2023-12-18 14:00:00,173.01,173.09,172.86,172.93,62702.0,167.3483,167.4257,167.2032,167.271,62702.0
2023-12-18 14:30:00,172.94,173.02,172.82,172.94,43188.0,167.2806,167.358,167.1646,167.2806,43188.0
2023-12-18 15:00:00,172.93,172.99,172.85,172.97,24647.0,167.271,167.329,167.1936,167.3096,24647.0
2023-12-18 15:30:00,172.94,172.95,172.78,172.8,83739.0,167.2806,167.2903,167.1259,167.1452,83739.0
2023-12-19 09:30:00,173.11,173.55,172.97,173.52,38040.0,167.4451,167.8707,167.3096,167.8417,38040.0
2023-12-19 10:00:00,173.52,173.67,173.42,173.58,29153.0,167.8417,167.9867,167.7449,167.8997,29153.0
2023-12-19 10:30:00,173.5,173.76,173.47,173.69,46537.0,167.8223,168.0738,167.7933,168.0061,46537.0
2023-12-19 11:00:00,173.71,173.88,173.67,173.82,20695.0,168.0254,168.1899,167.9867,168.1318,20695.0
2023-12-19 11:30:00,173.83,173.85,173.69,173.73,80419.0,168.1415,168.1609,168.0061,168.0448,80419.0
2023-12-19 12:00:00,173.71,173.84,173.66,173.71,28766.0,168.0254,168.1512,167.9771,168.0254,28766.0
2023-12-19 12:30:00,173.71,173.88,173.69,173.84,18853.0,168.0254,168.1899,168.0061,168.1512,18853.0
2023-12-19 13:00:00,173.83,173.84,173.72,173.77,40876.0,168.1415,168.1512,168.0351,168.0835,40876.0
2023-12-19 13:30:00,173.81,173.89,173.72,173.87,15973.0,168.1222,168.1995,168.0351,168.1802,15973.0
2023-12-19 14:00:00,173.88,173.9,173.8,173.85,25638.0,168.1899,168.2092,168.1125,168.1609,25638.0
2023-12-19 14:30:00,173.86,173.9,173.76,173.84,23527.0,168.1705,168.2092,168.0738,168.1512,23527.0
2023-12-19 15:00:00,173.84,173.91,173.77,173.91,32011.0,168.1512,168.2189,168.0835,168.2189,32011.0
2023-12-19 15:30:00,173.91,174.1,173.84,174.07,111841.0,168.2189,168.4027,168.1512,168.3737,111841.0
2023-12-20 09:30:00,172.82,172.88,172.63,172.77,18101.0,167.9428,168.0011,167.7582,167.8942,18101.0
2023-12-20 10:00:00,172.76,172.9,172.67,172.72,100082.0,167.8845,168.0205,167.797,167.8456,100082.0
2023-12-20 10:30:00,172.75,173.04,172.75,172.97,22915.0,167.8748,168.1566,167.8748,168.0886,22915.0
2023-12-20 11:00:00,172.93,173.03,172.9,173.0,26294.0,168.0497,168.1469,168.0205,168.1177,26294.0
2023-12-20 11:30:00,173.01,173.04,172.9,172.95,37280.0,168.1274,168.1566,168.0205,168.0691,37280.0
2023-12-20 12:00:00,172.97,173.15,172.97,173.11,16600.0,168.0886,168.2635,168.0886,168.2246,16600.0
2023-12-20 12:30:00,173.11,173.21,173.03,173.18,25311.0,168.2246,168.3218,168.1469,168.2926,25311.0
2023-12-20 13:00:00,173.16,173.18,173.03,173.05,12473.0,168.2732,168.2926,168.1469,168.1663,12473.0
2023-12-20 13:30:00,173.06,173.12,172.91,172.91,18244.0,168.176,168.2343,168.0302,168.0302,18244.0
2023-12-20 14:00:00,172.89,172.9,172.78,172.84,27031.0,168.0108,168.0205,167.9039,167.9622,27031.0
2023-12-20 14:30:00,172.83,172.86,171.54,171.58,53509.0,167.9525,167.9817,166.6989,166.7378,53509.0
2023-12-20 15:00:00,171.49,171.69,170.99,171.13,107641.0,166.6503,166.8447,166.1644,166.3005,107641.0
2023-12-20 15:30:00,171.1,171.28,170.45,170.51,97413.0,166.2713,166.4463,165.6397,165.698,97413.0
2023-12-21 09:30:00,171.56,171.86,171.43,171.74,35423.0,166.7183,167.0099,166.592,166.8933,35423.0
2023-12-21 10:00:00,171.77,172.1,171.52,171.73,36316.0,166.9224,167.2431,166.6795,166.8836,36316.0
2023-12-21 10:30:00,171.76,171.9,171.65,171.77,18466.0,166.9127,167.0488,166.8058,166.9224,18466.0
2023-12-21 11:00:00,171.82,171.82,171.5,171.79,139878.0,166.971,166.971,166.66,166.9419,139878.0
2023-12-21 11:30:00,171.78,171.8,171.29,171.31,41593.0,166.9321,166.9516,166.456,166.4754,41593.0
2023-12-21 12:00:00,171.27,171.32,170.93,170.98,28473.0,166.4365,166.4851,166.1061,166.1547,28473.0
2023-12-21 12:30:00,171.08,171.19,170.93,170.95,16816.0,166.2519,166.3588,166.1061,166.1256,16816.0
2023-12-21 13:00:00,171.04,171.16,170.74,171.16,18481.0,166.213,166.3296,165.9215,166.3296,18481.0
2023-12-21 13:30:00,171.19,171.31,171.06,171.31,25109.0,166.3588,166.4754,166.2325,166.4754,25109.0
2023-12-21 14:00:00,171.3,171.37,171.14,171.34,37520.0,166.4657,166.5337,166.3102,166.5046,37520.0
2023-12-21 14:30:00,171.32,171.42,171.18,171.28,30026.0,166.4851,166.5823,166.3491,166.4463,30026.0
2023-12-21 15:00:00,171.29,171.73,171.19,171.7,40022.0,166.456,166.8836,166.3588,166.8544,40022.0
2023-12-21 15:30:00,171.75,172.16,171.68,172.07,59012.0,166.903,167.3014,166.835,167.214,59012.0
2023-12-22 09:30:00,172.59,173.38,172.45,173.28,70405.0,167.7193,168.487,167.5832,168.3898,70405.0
2023-12-22 10:00:00,173.31,173.41,173.11,173.33,40391.0,168.419,168.5161,168.2246,168.4384,40391.0
2023-12-22 10:30:00,173.36,173.41,172.99,172.99,51157.0,168.4676,168.5161,168.108,168.108,51157.0
2023-12-22 11:00:00,172.87,173.18,172.77,173.09,39524.0,167.9914,168.2926,167.8942,168.2052,39524.0
2023-12-22 11:30:00,173.16,173.19,172.94,172.97,34578.0,168.2732,168.3023,168.0594,168.0886,34578.0
2023-12-22 12:00:00,172.97,173.06,172.85,173.02,25266.0,168.0886,168.176,167.9719,168.1371,25266.0
2023-12-22 12:30:00,173.03,173.18,172.94,173.15,25500.0,168.1469,168.2926,168.0594,168.2635,25500.0
2023-12-22 13:00:00,173.17,173.18,173.11,173.16,14509.0,168.2829,168.2926,168.2246,168.2732,14509.0
2023-12-22 13:30:00,173.16,173.18,172.99,172.99,7113.0,168.2732,168.2926,168.108,168.108,7113.0
2023-12-22 14:00:00,172.95,172.99,172.25,172.25,24823.0,168.0691,168.108,167.3889,167.3889,24823.0
2023-12-22 14:30:00,172.23,172.82,172.12,172.82,34896.0,167.3694,167.9428,167.2625,167.9428,34896.0
2023-12-22 15:00:00,172.88,172.89,172.66,172.84,63115.0,168.0011,168.0108,167.7873,167.9622,63115.0
2023-12-22 15:30:00,172.85,172.85,172.53,172.75,43385.0,167.9719,167.9719,167.661,167.8748,43385.0
2023-12-26 09:30:00,172.79,173.03,172.79,173.01,13815.0,167.9136,168.1469,167.9136,168.1274,13815.0
2023-12-26 10:00:00,173.02,173.31,173.02,173.24,18941.0,168.1371,168.419,168.1371,168.3509,18941.0
2023-12-26 10:30:00,173.27,173.33,173.18,173.28,36843.0,168.3801,168.4384,168.2926,168.3898,36843.0
2023-12-26 11:00:00,173.3,173.38,173.23,173.27,25617.0,168.4092,168.487,168.3412,168.3801,25617.0
2023-12-26 11:30:00,173.28,173.43,173.27,173.43,13605.0,168.3898,168.5356,168.3801,168.5356,13605.0
2023-12-26 12:00:00,173.42,173.52,173.37,173.48,28071.0,168.5259,168.623,168.4773,168.5842,28071.0
2023-12-26 12:30:00,173.48,173.59,173.4,173.47,18461.0,168.5842,168.6911,168.5064,168.5744,18461.0
2023-12-26 13:00:00,173.5,173.67,173.49,173.62,44138.0,168.6036,168.7688,168.5939,168.7202,44138.0
2023-12-26 13:30:00,173.62,173.68,173.57,173.63,13187.0,168.7202,168.7785,168.6716,168.7299,13187.0
2023-12-26 14:00:00,173.62,173.73,173.62,173.71,18917.0,168.7202,168.8271,168.7202,168.8077,18917.0
2023-12-26 14:30:00,173.71,173.8,173.7,173.78,18190.0,168.8077,168.8951,168.798,168.8757,18190.0
2023-12-26 15:00:00,173.79,174.05,173.7,173.9,59849.0,168.8854,169.1381,168.798,168.9923,59849.0
2023-12-26 15:30:00,173.91,173.99,173.57,173.66,65214.0,169.002,169.0798,168.6716,168.7591,65214.0
2023-12-27 09:30:00,173.64,173.82,173.26,173.75,76608.0,168.7396,168.9146,168.3704,168.8465,76608.0
2023-12-27 10:00:00,173.76,173.95,173.66,173.89,47939.0,168.8563,169.0409,168.7591,168.9826,47939.0
2023-12-27 10:30:00,173.88,173.93,173.63,173.67,50609.0,168.9729,169.0215,168.7299,168.7688,50609.0
2023-12-27 11:00:00,173.67,173.77,173.6,173.72,23235.0,168.7688,168.866,168.7008,168.8174,23235.0
2023-12-27 11:30:00,173.72,173.85,173.7,173.81,11772.0,168.8174,168.9437,168.798,168.9049,11772.0
2023-12-27 12:00:00,173.79,173.87,173.71,173.78,20486.0,168.8854,168.9632,168.8077,168.8757,20486.0
2023-12-27 12:30:00,173.77,173.79,173.58,173.65,14542.0,168.866,168.8854,168.6813,168.7494,14542.0
2023-12-27 13:00:00,173.68,174.06,173.68,173.88,44220.0,168.7785,169.1478,168.7785,168.9729,44220.0
2023-12-27 13:30:00,173.88,173.94,173.73,173.73,29226.0,168.9729,169.0312,168.8271,168.8271,29226.0
2023-12-27 14:00:00,173.72,173.74,173.35,173.68,43340.0,168.8174,168.8368,168.4578,168.7785,43340.0
2023-12-27 14:30:00,173.69,173.69,173.48,173.59,48323.0,168.7882,168.7882,168.5842,168.6911,48323.0
2023-12-27 15:00:00,173.62,173.78,173.57,173.67,81592.0,168.7202,168.8757,168.6716,168.7688,81592.0
2023-12-27 15:30:00,173.66,174.0,173.49,173.97,116423.0,168.7591,169.0895,168.5939,169.0603,116423.0
2023-12-28 09:30:00,173.81,174.4,173.81,174.33,17829.0,168.9049,169.4782,168.9049,169.4102,17829.0
2023-12-28 10:00:00,174.33,174.35,174.23,174.32,44048.0,169.4102,169.4296,169.313,169.4005,44048.0
2023-12-28 10:30:00,174.33,174.37,174.07,174.13,29406.0,169.4102,169.449,169.1575,169.2158,29406.0
2023-12-28 11:00:00,174.13,174.21,174.06,174.17,36047.0,169.2158,169.2936,169.1478,169.2547,36047.0
2023-12-28 11:30:00,174.15,174.22,174.09,174.17,18091.0,169.2353,169.3033,169.1769,169.2547,18091.0
2023-12-28 12:00:00,174.14,174.26,174.14,174.15,18662.0,169.2255,169.3422,169.2255,169.2353,18662.0
2023-12-28 12:30:00,174.12,174.29,174.12,174.23,7106.0,169.2061,169.3713,169.2061,169.313,7106.0
2023-12-28 13:00:00,174.24,174.25,173.95,174.18,20645.0,169.3227,169.3324,169.0409,169.2644,20645.0
2023-12-28 13:30:00,174.2,174.36,174.18,174.21,20137.0,169.2838,169.4393,169.2644,169.2936,20137.0
2023-12-28 14:00:00,174.2,174.34,174.2,174.34,28009.0,169.2838,169.4199,169.2838,169.4199,28009.0
2023-12-28 14:30:00,174.34,174.4,174.26,174.3,21013.0,169.4199,169.4782,169.3422,169.381,21013.0
2023-12-28 15:00:00,174.3,174.35,174.15,174.23,134155.0,169.381,169.4296,169.2353,169.313,134155.0
2023-12-28 15:30:00,174.28,174.44,174.08,174.23,164325.0,169.3616,169.5171,169.1672,169.313,164325.0
2023-12-29 09:30:00,174.04,174.33,173.94,174.14,14875.0,169.1284,169.4102,169.0312,169.2255,14875.0
2023-12-29 10:00:00,174.17,174.26,174.04,174.06,12850.0,169.2547,169.3422,169.1284,169.1478,12850.0
2023-12-29 10:30:00,174.11,174.11,173.76,173.89,31920.0,169.1964,169.1964,168.8563,168.9826,31920.0
2023-12-29 11:00:00,173.89,174.02,173.61,173.64,14144.0,168.9826,169.1089,168.7105,168.7396,14144.0
2023-12-29 11:30:00,173.68,173.72,173.43,173.52,30508.0,168.7785,168.8174,168.5356,168.623,30508.0
2023-12-29 12:00:00,173.51,173.58,173.26,173.34,33051.0,168.6133,168.6813,168.3704,168.4481,33051.0
2023-12-29 12:30:00,173.35,173.68,173.35,173.68,14945.0,168.4578,168.7785,168.4578,168.7785,14945.0
2023-12-29 13:00:00,173.65,173.74,173.51,173.55,12315.0,168.7494,168.8368,168.6133,168.6522,12315.0
2023-12-29 13:30:00,173.53,173.75,173.53,173.63,13900.0,168.6328,168.8465,168.6328,168.7299,13900.0
2023-12-29 14:00:00,173.66,173.81,173.61,173.69,13527.0,168.7591,168.9049,168.7105,168.7882,13527.0
2023-12-29 14:30:00,173.75,173.87,173.73,173.82,12083.0,168.8465,168.9632,168.8271,168.9146,12083.0
2023-12-29 15:00:00,173.82,173.99,173.75,173.98,21309.0,168.9146,169.0798,168.8465,169.0701,21309.0
2023-12-29 15:30:00,173.96,173.97,173.61,173.85,157653.0,169.0506,169.0603,168.7105,168.9437,157653.0
2024-01-02 09:30:00,173.17,174.56,173.13,174.56,86579.0,168.2829,169.6337,168.244,169.6337,86579.0
2024-01-02 10:00:00,174.56,174.79,174.49,174.58,50106.0,169.6337,169.8572,169.5657,169.6531,50106.0
2024-01-02 10:30:00,174.67,175.03,174.54,174.78,49921.0,169.7406,170.0904,169.6142,169.8475,49921.0
2024-01-02 11:00:00,174.79,174.92,174.58,174.62,106845.0,169.8572,169.9835,169.6531,169.692,106845.0
2024-01-02 11:30:00,174.61,175.02,174.59,174.98,91139.0,169.6823,170.0807,169.6628,170.0418,91139.0
2024-01-02 12:00:00,175.0,175.11,174.92,175.09,61891.0,170.0613,170.1682,169.9835,170.1487,61891.0
2024-01-02 12:30:00,175.08,175.32,175.07,175.23,49687.0,170.139,170.3722,170.1293,170.2848,49687.0
2024-01-02 13:00:00,175.2,175.27,175.1,175.21,49851.0,170.2556,170.3236,170.1584,170.2653,49851.0
2024-01-02 13:30:00,175.12,175.22,175.0,175.02,42474.0,170.1779,170.2751,170.0613,170.0807,42474.0
2024-01-02 14:00:00,174.99,175.03,174.75,174.86,58516.0,170.0515,170.0904,169.8183,169.9252,58516.0
2024-01-02 14:30:00,174.81,174.89,174.55,174.55,44770.0,169.8766,169.9544,169.624,169.624,44770.0
2024-01-02 15:00:00,174.53,174.59,174.36,174.46,86680.0,169.6045,169.6628,169.4393,169.5365,86680.0
2024-01-02 15:30:00,174.44,174.93,174.35,174.92,267126.0,169.5171,169.9932,169.4296,169.9835,267126.0
2024-01-03 09:30:00,174.41,174.42,173.55,173.84,78693.0,169.4879,169.4976,168.6522,168.934,78693.0
2024-01-03 10:00:00,173.81,174.25,173.81,173.87,129275.0,168.9049,169.3324,168.9049,168.9632,129275.0
2024-01-03 10:30:00,173.85,173.88,173.37,173.54,76775.0,168.9437,168.9729,168.4773,168.6425,76775.0
2024-01-03 11:00:00,173.54,173.82,173.54,173.8,37187.0,168.6425,168.9146,168.6425,168.8951,37187.0
2024-01-03 11:30:00,173.85,173.92,173.68,173.81,25221.0,168.9437,169.0117,168.7785,168.9049,25221.0
2024-01-03 12:00:00,173.81,173.84,173.63,173.78,108773.0,168.9049,168.934,168.7299,168.8757,108773.0
2024-01-03 12:30:00,173.79,174.1,173.77,174.07,59963.0,168.8854,169.1867,168.866,169.1575,59963.0
2024-01-03 13:00:00,174.07,174.27,174.07,174.21,40211.0,169.1575,169.3519,169.1575,169.2936,40211.0
2024-01-03 13:30:00,174.22,174.23,174.07,174.11,48490.0,169.3033,169.313,169.1575,169.1964,48490.0
2024-01-03 14:00:00,174.09,174.48,173.78,174.41,59284.0,169.1769,169.5559,168.8757,169.4879,59284.0
2024-01-03 14:30:00,174.48,174.49,174.1,174.1,40255.0,169.5559,169.5657,169.1867,169.1867,40255.0
2024-01-03 15:00:00,174.09,174.1,173.57,173.68,83493.0,169.1769,169.1867,168.6716,168.7785,83493.0
2024-01-03 15:30:00,173.67,173.89,173.36,173.49,176584.0,168.7688,168.9826,168.4676,168.5939,176584.0
2024-01-04 09:30:00,173.76,174.17,173.49,174.09,35925.0,168.8563,169.2547,168.5939,169.1769,35925.0
2024-01-04 10:00:00,174.09,174.37,174.07,174.23,51808.0,169.1769,169.449,169.1575,169.313,51808.0
2024-01-04 10:30:00,174.23,174.4,174.16,174.26,38272.0,169.313,169.4782,169.245,169.3422,38272.0
2024-01-04 11:00:00,174.3,174.5,174.2,174.43,23568.0,169.381,169.5754,169.2838,169.5074,23568.0
2024-01-04 11:30:00,174.44,174.46,174.07,174.17,57788.0,169.5171,169.5365,169.1575,169.2547,57788.0
2024-01-04 12:00:00,174.17,174.19,173.99,174.06,20961.0,169.2547,169.2741,169.0798,169.1478,20961.0
2024-01-04 12:30:00,174.0,174.0,173.79,173.92,16002.0,169.0895,169.0895,168.8854,169.0117,16002.0
2024-01-04 13:00:00,173.89,174.01,173.86,173.94,55401.0,168.9826,169.0992,168.9534,169.0312,55401.0
2024-01-04 13:30:00,173.93,174.01,173.82,173.95,9008.0,169.0215,169.0992,168.9146,169.0409,9008.0
2024-01-04 14:00:00,173.93,173.97,173.76,173.83,23134.0,169.0215,169.0603,168.8563,168.9243,23134.0
2024-01-04 14:30:00,173.8,173.96,173.65,173.87,74776.0,168.8951,169.0506,168.7494,168.9632,74776.0
2024-01-04 15:00:00,173.85,173.96,173.69,173.76,20170.0,168.9437,169.0506,168.7882,168.8563,20170.0
2024-01-04 15:30:00,173.75,173.89,173.35,173.42,72677.0,168.8465,168.9826,168.4578,168.5259,72677.0
2024-01-05 09:30:00,173.33,173.77,172.96,173.74,34535.0,168.4384,168.866,168.0788,168.8368,34535.0
2024-01-05 10:00:00,173.8,174.56,173.78,174.16,31745.0,168.8951,169.6337,168.8757,169.245,31745.0
2024-01-05 10:30:00,174.16,174.49,174.09,174.4,60156.0,169.245,169.5657,169.1769,169.4782,60156.0
2024-01-05 11:00:00,174.4,174.45,173.99,174.05,43707.0,169.4782,169.5268,169.0798,169.1381,43707.0
2024-01-05 11:30:00,174.05,174.08,173.78,173.84,21592.0,169.1381,169.1672,168.8757,168.934,21592.0
2024-01-05 12:00:00,173.82,173.82,173.36,173.41,39843.0,168.9146,168.9146,168.4676,168.5161,39843.0
2024-01-05 12:30:00,173.38,173.5,173.26,173.36,16298.0,168.487,168.6036,168.3704,168.4676,16298.0
2024-01-05 13:00:00,173.36,173.52,173.08,173.5,31187.0,168.4676,168.623,168.1955,168.6036,31187.0
2024-01-05 13:30:00,173.55,173.86,173.55,173.78,21068.0,168.6522,168.9534,168.6522,168.8757,21068.0
2024-01-05 14:00:00,173.79,174.03,173.79,173.87,26560.0,168.8854,169.1186,168.8854,168.9632,26560.0
2024-01-05 14:30:00,173.81,173.93,173.3,173.33,29026.0,168.9049,169.0215,168.4092,168.4384,29026.0
2024-01-05 15:00:00,173.31,173.59,173.31,173.48,26742.0,168.419,168.6911,168.419,168.5842,26742.0
2024-01-05 15:30:00,173.49,173.91,173.34,173.78,81745.0,168.5939,169.002,168.4481,168.8757,81745.0
2024-01-08 09:30:00,173.54,173.71,173.08,173.35,46795.0,168.6425,168.8077,168.1955,168.4578,46795.0
2024-01-08 10:00:00,173.37,173.48,173.2,173.47,40748.0,168.4773,168.5842,168.3121,168.5744,40748.0
2024-01-08 10:30:00,173.55,173.8,173.53,173.66,14398.0,168.6522,168.8951,168.6328,168.7591,14398.0
2024-01-08 11:00:00,173.66,173.79,173.48,173.76,63193.0,168.7591,168.8854,168.5842,168.8563,63193.0
2024-01-08 11:30:00,173.76,173.88,173.68,173.84,35463.0,168.8563,168.9729,168.7785,168.934,35463.0
2024-01-08 12:00:00,173.84,173.95,173.68,173.75,18116.0,168.934,169.0409,168.7785,168.8465,18116.0
2024-01-08 12:30:00,173.73,173.98,173.73,173.95,28696.0,168.8271,169.0701,168.8271,169.0409,28696.0
2024-01-08 13:00:00,173.96,174.1,173.88,173.88,23164.0,169.0506,169.1867,168.9729,168.9729,23164.0
2024-01-08 13:30:00,173.89,174.05,173.88,174.04,29649.0,168.9826,169.1381,168.9729,169.1284,29649.0
2024-01-08 14:00:00,174.02,174.46,173.97,174.39,62732.0,169.1089,169.5365,169.0603,169.4685,62732.0
2024-01-08 14:30:00,174.44,174.73,174.42,174.68,33553.0,169.5171,169.7989,169.4976,169.7503,33553.0
2024-01-08 15:00:00,174.68,174.71,174.49,174.62,30801.0,169.7503,169.7795,169.5657,169.692,30801.0
2024-01-08 15:30:00,174.59,174.98,174.58,174.93,57193.0,169.6628,170.0418,169.6531,169.9932,57193.0
2024-01-09 09:30:00,174.11,174.11,173.6,173.99,69737.0,169.1964,169.1964,168.7008,169.0798,69737.0
2024-01-09 10:00:00,174.06,174.18,173.79,174.02,49537.0,169.1478,169.2644,168.8854,169.1089,49537.0
2024-01-09 10:30:00,174.06,174.18,173.79,173.8,45559.0,169.1478,169.2644,168.8854,168.8951,45559.0
2024-01-09 11:00:00,173.78,174.04,173.78,174.02,18210.0,168.8757,169.1284,168.8757,169.1089,18210.0
2024-01-09 11:30:00,174.04,174.18,173.92,174.18,58128.0,169.1284,169.2644,169.0117,169.2644,58128.0
2024-01-09 12:00:00,174.19,174.21,174.05,174.19,28344.0,169.2741,169.2936,169.1381,169.2741,28344.0
2024-01-09 12:30:00,174.21,174.23,174.08,174.1,37870.0,169.2936,169.313,169.1672,169.1867,37870.0
2024-01-09 13:00:00,174.09,174.28,173.83,173.87,19318.0,169.1769,169.3616,168.9243,168.9632,19318.0
2024-01-09 13:30:00,173.84,174.25,173.69,174.14,25968.0,168.934,169.3324,168.7882,169.2255,25968.0
2024-01-09 14:00:00,174.13,174.16,173.8,173.82,12461.0,169.2158,169.245,168.8951,168.9146,12461.0
2024-01-09 14:30:00,173.81,173.89,173.68,173.82,30769.0,168.9049,168.9826,168.7785,168.9146,30769.0
2024-01-09 15:00:00,173.84,174.02,173.73,173.96,15855.0,168.934,169.1089,168.8271,169.0506,15855.0
2024-01-09 15:30:00,173.96,174.1,173.79,173.98,66575.0,169.0506,169.1867,168.8854,169.0701,66575.0
2024-01-10 09:30:00,173.96,174.08,173.71,173.82,26238.0,169.0506,169.1672,168.8077,168.9146,26238.0
2024-01-10 10:00:00,173.83,173.83,173.4,173.64,46625.0,168.9243,168.9243,168.5064,168.7396,46625.0
2024-01-10 10:30:00,173.64,173.69,173.49,173.6,70028.0,168.7396,168.7882,168.5939,168.7008,70028.0
2024-01-10 11:00:00,173.61,173.61,173.37,173.54,59694.0,168.7105,168.7105,168.4773,168.6425,59694.0
2024-01-10 11:30:00,173.57,173.65,173.46,173.6,42004.0,168.6716,168.7494,168.5647,168.7008,42004.0
2024-01-10 12:00:00,173.6,173.62,173.5,173.61,39040.0,168.7008,168.7202,168.6036,168.7105,39040.0
2024-01-10 12:30:00,173.61,173.65,173.55,173.61,24695.0,168.7105,168.7494,168.6522,168.7105,24695.0
2024-01-10 13:00:00,173.6,173.76,173.45,173.54,40711.0,168.7008,168.8563,168.555,168.6425,40711.0
2024-01-10 13:30:00,173.54,173.73,173.5,173.71,30730.0,168.6425,168.8271,168.6036,168.8077,30730.0
2024-01-10 14:00:00,173.69,174.03,173.65,174.02,47715.0,168.7882,169.1186,168.7494,169.1089,47715.0
2024-01-10 14:30:00,174.03,174.23,173.97,174.2,44021.0,169.1186,169.313,169.0603,169.2838,44021.0
2024-01-10 15:00:00,174.2,174.33,173.8,173.92,61717.0,169.2838,169.4102,168.8951,169.0117,61717.0
2024-01-10 15:30:00,173.87,174.11,173.68,174.05,101314.0,168.9632,169.1964,168.7785,169.1381,101314.0
2024-01-11 09:30:00,174.03,174.03,173.31,173.34,97365.0,169.1186,169.1186,168.419,168.4481,97365.0
2024-01-11 10:00:00,173.33,173.38,172.55,172.83,225591.0,168.4384,168.487,167.6804,167.9525,225591.0
2024-01-11 10:30:00,172.91,173.0,172.62,172.66,174888.0,168.0302,168.1177,167.7484,167.7873,174888.0
2024-01-11 11:00:00,172.7,172.75,172.38,172.6,119323.0,167.8262,167.8748,167.5152,167.729,119323.0
2024-01-11 11:30:00,172.62,172.73,172.37,172.47,105223.0,167.7484,167.8553,167.5055,167.6027,105223.0
2024-01-11 12:00:00,172.47,172.75,172.46,172.59,177352.0,167.6027,167.8748,167.5929,167.7193,177352.0
2024-01-11 12:30:00,172.6,172.89,172.58,172.77,62464.0,167.729,168.0108,167.7096,167.8942,62464.0
2024-01-11 13:00:00,172.77,173.03,172.75,172.92,64754.0,167.8942,168.1469,167.8748,168.04,64754.0
2024-01-11 13:30:00,172.93,173.16,172.83,173.16,49759.0,168.0497,168.2732,167.9525,168.2732,49759.0
2024-01-11 14:00:00,173.18,173.35,173.07,173.3,29736.0,168.2926,168.4578,168.1857,168.4092,29736.0
2024-01-11 14:30:00,173.33,173.53,173.24,173.5,59268.0,168.4384,168.6328,168.3509,168.6036,59268.0
2024-01-11 15:00:00,173.51,173.53,173.06,173.15,65759.0,168.6133,168.6328,168.176,168.2635,65759.0
2024-01-11 15:30:00,173.14,173.47,173.08,173.35,124740.0,168.2538,168.5744,168.1955,168.4578,124740.0
2024-01-12 09:30:00,174.02,174.45,173.71,173.71,93432.0,169.1089,169.5268,168.8077,168.8077,93432.0
2024-01-12 10:00:00,173.63,173.73,173.26,173.38,95194.0,168.7299,168.8271,168.3704,168.487,95194.0
2024-01-12 10:30:00,173.39,173.45,172.96,173.04,30079.0,168.4967,168.555,168.0788,168.1566,30079.0
2024-01-12 11:00:00,173.0,173.26,172.97,173.26,21820.0,168.1177,168.3704,168.0886,168.3704,21820.0
2024-01-12 11:30:00,173.32,173.35,172.92,173.09,24993.0,168.4287,168.4578,168.04,168.2052,24993.0
2024-01-12 12:00:00,173.04,173.24,172.95,173.11,15887.0,168.1566,168.3509,168.0691,168.2246,15887.0
2024-01-12 12:30:00,173.1,173.27,173.04,173.13,17073.0,168.2149,168.3801,168.1566,168.244,17073.0
2024-01-12 13:00:00,173.23,173.33,173.21,173.33,21342.0,168.3412,168.4384,168.3218,168.4384,21342.0
2024-01-12 13:30:00,173.35,173.49,173.28,173.49,14164.0,168.4578,168.5939,168.3898,168.5939,14164.0
2024-01-12 14:00:00,173.47,173.55,173.38,173.52,100308.0,168.5744,168.6522,168.487,168.623,100308.0
2024-01-12 14:30:00,173.49,173.49,173.18,173.24,14794.0,168.5939,168.5939,168.2926,168.3509,14794.0
2024-01-12 15:00:00,173.22,173.33,173.11,173.22,33709.0,168.3315,168.4384,168.2246,168.3315,33709.0
2024-01-12 15:30:00,173.21,173.43,173.19,173.36,66623.0,168.3218,168.5356,168.3023,168.4676,66623.0
2024-01-16 09:30:00,172.6,172.72,171.93,172.12,73008.0,167.729,167.8456,167.0779,167.2625,73008.0
2024-01-16 10:00:00,172.19,172.62,172.1,172.48,77936.0,167.3306,167.7484,167.2431,167.6124,77936.0
2024-01-16 10:30:00,172.54,172.69,172.43,172.47,40275.0,167.6707,167.8165,167.5638,167.6027,40275.0
2024-01-16 11:00:00,172.51,172.7,172.02,172.44,48510.0,167.6415,167.8262,167.1654,167.5735,48510.0
2024-01-16 11:30:00,172.55,172.62,172.34,172.39,18715.0,167.6804,167.7484,167.4763,167.5249,18715.0
2024-01-16 12:00:00,172.34,172.38,172.14,172.16,58997.0,167.4763,167.5152,167.282,167.3014,58997.0
2024-01-16 12:30:00,172.15,172.19,172.02,172.02,32306.0,167.2917,167.3306,167.1654,167.1654,32306.0
2024-01-16 13:00:00,172.02,172.39,171.99,172.32,36734.0,167.1654,167.5249,167.1362,167.4569,36734.0
2024-01-16 13:30:00,172.37,172.44,171.91,172.04,30724.0,167.5055,167.5735,167.0585,167.1848,30724.0
2024-01-16 14:00:00,172.03,172.03,171.68,171.84,22012.0,167.1751,167.1751,166.835,166.9904,22012.0
2024-01-16 14:30:00,171.75,171.98,171.74,171.95,45238.0,166.903,167.1265,166.8933,167.0973,45238.0
2024-01-16 15:00:00,171.96,172.01,171.83,171.84,27419.0,167.1071,167.1556,166.9807,166.9904,27419.0
2024-01-16 15:30:00,171.86,172.19,171.72,172.13,93780.0,167.0099,167.3306,166.8738,167.2723,93780.0
2024-01-17 09:30:00,171.03,171.86,170.85,171.73,109490.0,166.2033,167.0099,166.0284,166.8836,109490.0
2024-01-17 10:00:00,171.78,172.07,171.59,171.71,174138.0,166.9321,167.214,166.7475,166.8641,174138.0
2024-01-17 10:30:00,171.68,171.83,171.57,171.63,43607.0,166.835,166.9807,166.7281,166.7864,43607.0
2024-01-17 11:00:00,171.66,171.76,171.57,171.57,43999.0,166.8155,166.9127,166.7281,166.7281,43999.0
2024-01-17 11:30:00,171.53,171.63,171.33,171.34,30497.0,166.6892,166.7864,166.4948,166.5046,30497.0
2024-01-17 12:00:00,171.33,171.36,171.05,171.08,20906.0,166.4948,166.524,166.2227,166.2519,20906.0
2024-01-17 12:30:00,171.08,171.12,170.97,171.04,10513.0,166.2519,166.2908,166.145,166.213,10513.0
2024-01-17 13:00:00,171.02,171.06,170.62,170.68,23431.0,166.1936,166.2325,165.8049,165.8632,23431.0
2024-01-17 13:30:00,170.66,170.72,170.46,170.71,51639.0,165.8437,165.9021,165.6494,165.8923,51639.0
2024-01-17 14:00:00,170.72,170.85,170.67,170.79,33856.0,165.9021,166.0284,165.8535,165.9701,33856.0
2024-01-17 14:30:00,170.8,170.88,170.76,170.81,16655.0,165.9798,166.0575,165.9409,165.9895,16655.0
2024-01-17 15:00:00,170.8,170.8,170.55,170.65,121569.0,165.9798,165.9798,165.7369,165.834,121569.0
2024-01-17 15:30:00,170.64,171.14,170.63,171.06,55736.0,165.8243,166.3102,165.8146,166.2325,55736.0
2024-01-18 09:30:00,170.95,170.95,170.3,170.51,26245.0,166.1256,166.1256,165.4939,165.698,26245.0
2024-01-18 10:00:00,170.52,170.83,170.51,170.67,13634.0,165.7077,166.009,165.698,165.8535,13634.0
2024-01-18 10:30:00,170.69,170.82,170.37,170.42,45385.0,165.8729,165.9992,165.5619,165.6105,45385.0
2024-01-18 11:00:00,170.38,170.5,170.23,170.46,13932.0,165.5716,165.6883,165.4259,165.6494,13932.0
2024-01-18 11:30:00,170.46,170.58,170.3,170.4,40967.0,165.6494,165.766,165.4939,165.5911,40967.0
2024-01-18 12:00:00,170.39,170.41,170.16,170.28,33458.0,165.5814,165.6008,165.3579,165.4745,33458.0
2024-01-18 12:30:00,170.27,170.37,170.21,170.22,12555.0,165.4648,165.5619,165.4064,165.4162,12555.0
2024-01-18 13:00:00,170.24,170.39,170.13,170.38,12545.0,165.4356,165.5814,165.3287,165.5716,12545.0
2024-01-18 13:30:00,170.36,170.75,170.36,170.67,20087.0,165.5522,165.9312,165.5522,165.8535,20087.0
2024-01-18 14:00:00,170.65,171.12,170.65,171.12,37440.0,165.834,166.2908,165.834,166.2908,37440.0
2024-01-18 14:30:00,171.2,171.23,170.89,171.14,30382.0,166.3685,166.3977,166.0673,166.3102,30382.0
2024-01-18 15:00:00,171.17,171.52,171.12,171.5,55018.0,166.3394,166.6795,166.2908,166.66,55018.0
2024-01-18 15:30:00,171.52,171.69,171.37,171.5,78414.0,166.6795,166.8447,166.5337,166.66,78414.0
2024-01-19 09:30:00,172.11,172.11,171.07,171.64,36593.0,167.2528,167.2528,166.2422,166.7961,36593.0
2024-01-19 10:00:00,171.76,171.8,171.4,171.66,23988.0,166.9127,166.9516,166.5629,166.8155,23988.0
2024-01-19 10:30:00,171.66,171.83,171.52,171.79,23034.0,166.8155,166.9807,166.6795,166.9419,23034.0
2024-01-19 11:00:00,171.73,172.1,171.7,171.95,17836.0,166.8836,167.2431,166.8544,167.0973,17836.0
2024-01-19 11:30:00,171.9,171.95,171.7,171.9,18183.0,167.0488,167.0973,166.8544,167.0488,18183.0
2024-01-19 12:00:00,171.88,172.07,171.75,172.05,11254.0,167.0293,167.214,166.903,167.1945,11254.0
2024-01-19 12:30:00,172.07,172.36,171.97,172.36,43703.0,167.214,167.4958,167.1168,167.4958,43703.0
2024-01-19 13:00:00,172.32,172.64,172.23,172.63,6941.0,167.4569,167.7679,167.3694,167.7582,6941.0
2024-01-19 13:30:00,172.66,172.8,172.63,172.79,12273.0,167.7873,167.9234,167.7582,167.9136,12273.0
2024-01-19 14:00:00,172.8,173.24,172.74,173.0,29695.0,167.9234,168.3509,167.865,168.1177,29695.0
2024-01-19 14:30:00,173.05,173.06,172.8,172.98,38035.0,168.1663,168.176,167.9234,168.0983,38035.0
2024-01-19 15:00:00,172.95,173.07,172.8,172.88,37536.0,168.0691,168.1857,167.9234,168.0011,37536.0
2024-01-19 15:30:00,172.86,172.95,172.75,172.82,42551.0,167.9817,168.0691,167.8748,167.9428,42551.0
2024-01-22 09:30:00,173.1,173.87,172.98,173.67,51577.0,168.2149,168.9632,168.0983,168.7688,51577.0
2024-01-22 10:00:00,173.69,173.93,173.61,173.9,31599.0,168.7882,169.0215,168.7105,168.9923,31599.0
2024-01-22 10:30:00,173.91,173.91,173.51,173.57,21574.0,169.002,169.002,168.6133,168.6716,21574.0
2024-01-22 11:00:00,173.59,173.59,173.28,173.39,25687.0,168.6911,168.6911,168.3898,168.4967,25687.0
2024-01-22 11:30:00,173.4,173.42,173.14,173.31,40403.0,168.5064,168.5259,168.2538,168.419,40403.0
2024-01-22 12:00:00,173.34,173.39,173.24,173.38,21657.0,168.4481,168.4967,168.3509,168.487,21657.0
2024-01-22 12:30:00,173.38,173.39,173.19,173.25,27207.0,168.487,168.4967,168.3023,168.3607,27207.0
2024-01-22 13:00:00,173.27,173.33,173.02,173.02,38970.0,168.3801,168.4384,168.1371,168.1371,38970.0
2024-01-22 13:30:00,173.06,173.34,173.02,173.31,13675.0,168.176,168.4481,168.1371,168.419,13675.0
2024-01-22 14:00:00,173.3,173.31,173.08,173.24,17376.0,168.4092,168.419,168.1955,168.3509,17376.0
2024-01-22 14:30:00,173.23,173.27,173.15,173.25,24969.0,168.3412,168.3801,168.2635,168.3607,24969.0
2024-01-22 15:00:00,173.26,173.47,173.15,173.45,34408.0,168.3704,168.5744,168.2635,168.555,34408.0
2024-01-22 15:30:00,173.45,173.5,173.3,173.31,82477.0,168.555,168.6036,168.4092,168.419,82477.0
2024-01-23 09:30:00,173.65,173.91,173.53,173.55,15597.0,168.7494,169.002,168.6328,168.6522,15597.0
2024-01-23 10:00:00,173.6,173.88,173.58,173.64,17369.0,168.7008,168.9729,168.6813,168.7396,17369.0
2024-01-23 10:30:00,173.59,173.59,173.19,173.29,15949.0,168.6911,168.6911,168.3023,168.3995,15949.0
2024-01-23 11:00:00,173.29,173.38,173.23,173.25,7387.0,168.3995,168.487,168.3412,168.3607,7387.0
2024-01-23 11:30:00,173.29,173.42,173.25,173.42,17532.0,168.3995,168.5259,168.3607,168.5259,17532.0
2024-01-23 12:00:00,173.42,173.45,173.34,173.34,7420.0,168.5259,168.555,168.4481,168.4481,7420.0
2024-01-23 12:30:00,173.37,173.44,173.31,173.43,5964.0,168.4773,168.5453,168.419,168.5356,5964.0
2024-01-23 13:00:00,173.39,173.46,173.34,173.42,12399.0,168.4967,168.5647,168.4481,168.5259,12399.0
2024-01-23 13:30:00,173.41,173.57,173.37,173.57,10249.0,168.5161,168.6716,168.4773,168.6716,10249.0
2024-01-23 14:00:00,173.57,173.58,173.49,173.55,14302.0,168.6716,168.6813,168.5939,168.6522,14302.0
2024-01-23 14:30:00,173.54,173.79,173.53,173.77,20689.0,168.6425,168.8854,168.6328,168.866,20689.0
2024-01-23 15:00:00,173.75,173.88,173.68,173.8,19488.0,168.8465,168.9729,168.7785,168.8951,19488.0
2024-01-23 15:30:00,173.78,173.83,173.64,173.77,69403.0,168.8757,168.9243,168.7396,168.866,69403.0
2024-01-24 09:30:00,174.33,174.4,173.85,173.89,40280.0,169.4102,169.4782,168.9437,168.9826,40280.0
2024-01-24 10:00:00,173.74,173.74,173.44,173.59,21750.0,168.8368,168.8368,168.5453,168.6911,21750.0
2024-01-24 10:30:00,173.58,173.94,173.51,173.78,44155.0,168.6813,169.0312,168.6133,168.8757,44155.0
2024-01-24 11:00:00,173.82,174.05,173.82,173.96,33975.0,168.9146,169.1381,168.9146,169.0506,33975.0
2024-01-24 11:30:00,174.0,174.03,173.87,173.9,24714.0,169.0895,169.1186,168.9632,168.9923,24714.0
2024-01-24 12:00:00,173.93,173.93,173.61,173.67,38947.0,169.0215,169.0215,168.7105,168.7688,38947.0
2024-01-24 12:30:00,173.71,173.75,173.62,173.75,14820.0,168.8077,168.8465,168.7202,168.8465,14820.0
2024-01-24 13:00:00,173.76,173.76,173.33,173.42,37678.0,168.8563,168.8563,168.4384,168.5259,37678.0
2024-01-24 13:30:00,173.36,173.36,173.19,173.32,20456.0,168.4676,168.4676,168.3023,168.4287,20456.0
2024-01-24 14:00:00,173.31,173.32,173.1,173.16,42667.0,168.419,168.4287,168.2149,168.2732,42667.0
2024-01-24 14:30:00,173.18,173.35,173.09,173.24,20500.0,168.2926,168.4578,168.2052,168.3509,20500.0
2024-01-24 15:00:00,173.26,173.34,172.94,172.99,68344.0,168.3704,168.4481,168.0594,168.108,68344.0
2024-01-24 15:30:00,173.01,173.2,172.85,172.91,144113.0,168.1274,168.3121,167.9719,168.0302,144113.0
2024-01-25 09:30:00,173.9,174.09,173.65,174.04,154728.0,168.9923,169.1769,168.7494,169.1284,154728.0
2024-01-25 10:00:00,174.07,174.15,173.8,173.87,652877.0,169.1575,169.2353,168.8951,168.9632,652877.0
2024-01-25 10:30:00,173.84,173.85,173.2,173.24,256610.0,168.934,168.9437,168.3121,168.3509,256610.0
2024-01-25 11:00:00,173.22,173.65,173.2,173.58,832426.0,168.3315,168.7494,168.3121,168.6813,832426.0
2024-01-25 11:30:00,173.57,173.59,173.37,173.5,1243669.0,168.6716,168.6911,168.4773,168.6036,1243669.0
2024-01-25 12:00:00,173.51,173.52,173.23,173.33,375315.0,168.6133,168.623,168.3412,168.4384,375315.0
2024-01-25 12:30:00,173.3,173.38,173.24,173.38,704789.0,168.4092,168.487,168.3509,168.487,704789.0
2024-01-25 13:00:00,173.45,173.69,173.42,173.53,1858075.0,168.555,168.7882,168.5259,168.6328,1858075.0
2024-01-25 13:30:00,173.52,173.77,173.51,173.73,341811.0,168.623,168.866,168.6133,168.8271,341811.0
2024-01-25 14:00:00,173.73,173.96,173.61,173.93,1081130.0,168.8271,169.0506,168.7105,169.0215,1081130.0
2024-01-25 14:30:00,173.93,174.02,173.73,173.9,694698.0,169.0215,169.1089,168.8271,168.9923,694698.0
2024-01-25 15:00:00,173.89,174.0,173.8,173.95,700572.0,168.9826,169.0895,168.8951,169.0409,700572.0
2024-01-25 15:30:00,173.95,174.51,173.92,174.49,1100345.0,169.0409,169.5851,169.0117,169.5657,1100345.0
2024-01-26 09:30:00,174.45,174.87,174.44,174.53,87965.0,169.5268,169.9349,169.5171,169.6045,87965.0
2024-01-26 10:00:00,174.5,174.67,174.43,174.59,154766.0,169.5754,169.7406,169.5074,169.6628,154766.0
2024-01-26 10:30:00,174.6,174.9,174.55,174.82,104065.0,169.6726,169.9641,169.624,169.8863,104065.0
2024-01-26 11:00:00,174.82,174.85,174.55,174.7,85928.0,169.8863,169.9155,169.624,169.7697,85928.0
2024-01-26 11:30:00,174.7,174.75,174.54,174.74,382407.0,169.7697,169.8183,169.6142,169.8086,382407.0
2024-01-26 12:00:00,174.74,174.76,174.5,174.65,387913.0,169.8086,169.828,169.5754,169.7211,387913.0
2024-01-26 12:30:00,174.65,174.65,174.26,174.39,180211.0,169.7211,169.7211,169.3422,169.4685,180211.0
2024-01-26 13:00:00,174.36,174.5,174.3,174.46,80728.0,169.4393,169.5754,169.381,169.5365,80728.0
2024-01-26 13:30:00,174.47,174.5,174.25,174.38,76506.0,169.5462,169.5754,169.3324,169.4588,76506.0
2024-01-26 14:00:00,174.38,174.56,174.37,174.5,70367.0,169.4588,169.6337,169.449,169.5754,70367.0
2024-01-26 14:30:00,174.52,174.74,174.46,174.71,64838.0,169.5948,169.8086,169.5365,169.7795,64838.0
2024-01-26 15:00:00,174.73,174.74,174.54,174.58,127958.0,169.7989,169.8086,169.6142,169.6531,127958.0
2024-01-26 15:30:00,174.58,174.66,174.5,174.62,239081.0,169.6531,169.7309,169.5754,169.692,239081.0
2024-01-29 09:30:00,174.57,174.6,174.21,174.43,54784.0,169.6434,169.6726,169.2936,169.5074,54784.0
2024-01-29 10:00:00,174.44,174.57,174.28,174.32,90235.0,169.5171,169.6434,169.3616,169.4005,90235.0
2024-01-29 10:30:00,174.34,174.42,174.16,174.23,106656.0,169.4199,169.4976,169.245,169.313,106656.0
2024-01-29 11:00:00,174.22,174.39,174.2,174.36,41011.0,169.3033,169.4685,169.2838,169.4393,41011.0
2024-01-29 11:30:00,174.35,174.47,174.34,174.42,53058.0,169.4296,169.5462,169.4199,169.4976,53058.0
2024-01-29 12:00:00,174.44,174.44,174.3,174.37,94967.0,169.5171,169.5171,169.381,169.449,94967.0
2024-01-29 12:30:00,174.39,174.5,174.21,174.25,148368.0,169.4685,169.5754,169.2936,169.3324,148368.0
2024-01-29 13:00:00,174.24,174.43,174.16,174.4,23562.0,169.3227,169.5074,169.245,169.4782,23562.0
2024-01-29 13:30:00,174.43,174.45,174.32,174.32,31319.0,169.5074,169.5268,169.4005,169.4005,31319.0
2024-01-29 14:00:00,174.3,174.48,174.3,174.43,55294.0,169.381,169.5559,169.381,169.5074,55294.0
2024-01-29 14:30:00,174.44,174.52,174.41,174.46,85053.0,169.5171,169.5948,169.4879,169.5365,85053.0
2024-01-29 15:00:00,174.46,175.39,174.46,175.21,342268.0,169.5365,170.4403,169.5365,170.2653,342268.0
2024-01-29 15:30:00,175.22,175.38,174.99,175.32,245184.0,170.2751,170.4305,170.0515,170.3722,245184.0
2024-01-30 09:30:00,175.05,175.25,174.92,175.19,50814.0,170.1099,170.3042,169.9835,170.2459,50814.0
2024-01-30 10:00:00,175.22,175.23,174.84,174.92,35521.0,170.2751,170.2848,169.9058,169.9835,35521.0
2024-01-30 10:30:00,174.94,175.22,174.87,175.17,45156.0,170.003,170.2751,169.9349,170.2265,45156.0
2024-01-30 11:00:00,175.16,175.41,175.15,175.41,68826.0,170.2168,170.4597,170.207,170.4597,68826.0
2024-01-30 11:30:00,175.4,175.7,175.39,175.67,53758.0,170.45,170.7415,170.4403,170.7124,53758.0
2024-01-30 12:00:00,175.67,175.84,175.64,175.74,87514.0,170.7124,170.8776,170.6832,170.7804,87514.0
2024-01-30 12:30:00,175.69,175.79,175.63,175.7,288229.0,170.7318,170.829,170.6735,170.7415,288229.0
2024-01-30 13:00:00,175.69,175.83,175.67,175.81,95912.0,170.7318,170.8678,170.7124,170.8484,95912.0
2024-01-30 13:30:00,175.84,175.92,175.79,175.9,77161.0,170.8776,170.9553,170.829,170.9359,77161.0
2024-01-30 14:00:00,175.91,176.14,175.89,176.12,58376.0,170.9456,171.1691,170.9262,171.1497,58376.0
2024-01-30 14:30:00,176.13,176.18,176.05,176.14,173865.0,171.1594,171.208,171.0816,171.1691,173865.0
2024-01-30 15:00:00,176.15,176.15,175.95,176.04,86765.0,171.1788,171.1788,170.9845,171.0719,86765.0
2024-01-30 15:30:00,176.06,176.06,175.9,175.98,189422.0,171.0914,171.0914,170.9359,171.0136,189422.0
2024-01-31 09:30:00,176.13,176.3,175.66,175.78,133138.0,171.1594,171.3246,170.7026,170.8193,133138.0
2024-01-31 10:00:00,175.77,176.12,175.67,176.11,39231.0,170.8095,171.1497,170.7124,171.1399,39231.0
2024-01-31 10:30:00,176.2,176.23,175.95,176.06,23951.0,171.2274,171.2566,170.9845,171.0914,23951.0
2024-01-31 11:00:00,176.05,176.13,175.87,175.88,26591.0,171.0816,171.1594,170.9067,170.9164,26591.0
2024-01-31 11:30:00,175.85,175.85,175.45,175.77,37240.0,170.8873,170.8873,170.4986,170.8095,37240.0
2024-01-31 12:00:00,175.72,175.91,175.72,175.91,35843.0,170.7609,170.9456,170.7609,170.9456,35843.0
2024-01-31 12:30:00,175.9,175.92,175.67,175.92,35077.0,170.9359,170.9553,170.7124,170.9553,35077.0
2024-01-31 13:00:00,175.91,175.92,175.65,175.76,96943.0,170.9456,170.9553,170.6929,170.7998,96943.0
2024-01-31 13:30:00,175.74,175.9,175.68,175.79,27701.0,170.7804,170.9359,170.7221,170.829,27701.0
2024-01-31 14:00:00,175.82,175.84,175.24,175.36,127351.0,170.8581,170.8776,170.2945,170.4111,127351.0
2024-01-31 14:30:00,175.35,176.12,175.18,175.21,153738.0,170.4014,171.1497,170.2362,170.2653,153738.0
2024-01-31 15:00:00,175.22,175.23,174.36,174.67,159776.0,170.2751,170.2848,169.4393,169.7406,159776.0
2024-01-31 15:30:00,174.66,174.69,174.24,174.26,145205.0,169.7309,169.76,169.3227,169.3422,145205.0
2024-02-01 09:30:00,174.54,174.66,174.0,174.06,47971.0,169.6142,169.7309,169.0895,169.1478,47971.0
2024-02-01 10:00:00,174.0,174.39,173.74,174.36,72904.0,169.0895,169.4685,168.8368,169.4393,72904.0
2024-02-01 10:30:00,174.36,174.39,173.74,173.74,52554.0,169.4393,169.4685,168.8368,168.8368,52554.0
2024-02-01 11:00:00,173.75,174.04,173.63,174.02,36721.0,168.8465,169.1284,168.7299,169.1089,36721.0
2024-02-01 11:30:00,174.1,174.59,174.1,174.58,30339.0,169.1867,169.6628,169.1867,169.6531,30339.0
2024-02-01 12:00:00,174.61,175.2,174.61,174.99,50091.0,169.6823,170.2556,169.6823,170.0515,50091.0
2024-02-01 12:30:00,175.0,175.53,174.99,175.27,51268.0,170.0613,170.5763,170.0515,170.3236,51268.0
2024-02-01 13:00:00,175.26,175.29,174.89,175.12,44200.0,170.3139,170.3431,169.9544,170.1779,44200.0
2024-02-01 13:30:00,175.14,175.32,175.03,175.28,39723.0,170.1973,170.3722,170.0904,170.3334,39723.0
2024-02-01 14:00:00,175.29,175.4,175.11,175.15,44959.0,170.3431,170.45,170.1682,170.207,44959.0
2024-02-01 14:30:00,175.13,175.53,175.03,175.48,91999.0,170.1876,170.5763,170.0904,170.5277,91999.0
2024-02-01 15:00:00,175.52,175.69,175.44,175.61,50474.0,170.5666,170.7318,170.4888,170.6541,50474.0
2024-02-01 15:30:00,175.62,175.88,175.51,175.88,140964.0,170.6638,170.9164,170.5569,170.9164,140964.0
2024-02-02 09:30:00,175.2,175.46,174.47,174.62,76105.0,170.2556,170.5083,169.5462,169.692,76105.0
2024-02-02 10:00:00,174.66,174.87,174.36,174.76,82762.0,169.7309,169.9349,169.4393,169.828,82762.0
2024-02-02 10:30:00,174.87,175.16,174.71,175.12,45465.0,169.9349,170.2168,169.7795,170.1779,45465.0
2024-02-02 11:00:00,175.13,175.34,174.95,175.31,37180.0,170.1876,170.3917,170.0127,170.3625,37180.0
2024-02-02 11:30:00,175.38,175.62,175.26,175.29,101558.0,170.4305,170.6638,170.3139,170.3431,101558.0
2024-02-02 12:00:00,175.32,175.36,175.06,175.33,86592.0,170.3722,170.4111,170.1196,170.382,86592.0
2024-02-02 12:30:00,175.29,175.43,174.7,175.21,144671.0,170.3431,170.4791,169.7697,170.2653,144671.0
2024-02-02 13:00:00,175.23,175.64,175.22,175.32,41696.0,170.2848,170.6832,170.2751,170.3722,41696.0
2024-02-02 13:30:00,175.37,175.59,175.29,175.56,28695.0,170.4208,170.6346,170.3431,170.6055,28695.0
2024-02-02 14:00:00,175.61,175.91,175.58,175.79,61970.0,170.6541,170.9456,170.6249,170.829,61970.0
2024-02-02 14:30:00,175.79,176.17,175.75,176.15,46640.0,170.829,171.1982,170.7901,171.1788,46640.0
2024-02-02 15:00:00,176.08,176.33,176.04,176.32,25307.0,171.1108,171.3537,171.0719,171.344,25307.0
2024-02-02 15:30:00,176.34,176.34,175.52,175.53,124345.0,171.3635,171.3635,170.5666,170.5763,124345.0
2024-02-05 09:30:00,174.75,174.75,174.18,174.55,36749.0,169.8183,169.8183,169.2644,169.624,36749.0
2024-02-05 10:00:00,174.53,174.53,173.65,173.77,32600.0,169.6045,169.6045,168.7494,168.866,32600.0
2024-02-05 10:30:00,173.77,174.04,173.74,173.81,29898.0,168.866,169.1284,168.8368,168.9049,29898.0
2024-02-05 11:00:00,173.81,174.18,173.78,174.11,34980.0,168.9049,169.2644,168.8757,169.1964,34980.0
2024-02-05 11:30:00,174.12,174.21,173.98,174.07,23896.0,169.2061,169.2936,169.0701,169.1575,23896.0
2024-02-05 12:00:00,174.04,174.21,174.01,174.19,79072.0,169.1284,169.2936,169.0992,169.2741,79072.0
2024-02-05 12:30:00,174.26,174.36,174.18,174.3,39915.0,169.3422,169.4393,169.2644,169.381,39915.0
2024-02-05 13:00:00,174.32,174.42,174.2,174.21,41041.0,169.4005,169.4976,169.2838,169.2936,41041.0
2024-02-05 13:30:00,174.14,174.42,174.14,174.4,61739.0,169.2255,169.4976,169.2255,169.4782,61739.0
2024-02-05 14:00:00,174.4,174.48,174.3,174.46,45669.0,169.4782,169.5559,169.381,169.5365,45669.0
2024-02-05 14:30:00,174.47,174.63,174.45,174.56,322470.0,169.5462,169.7017,169.5268,169.6337,322470.0
2024-02-05 15:00:00,174.56,174.64,174.27,174.63,201218.0,169.6337,169.7114,169.3519,169.7017,201218.0
2024-02-05 15:30:00,174.63,174.77,174.0,174.01,349732.0,169.7017,169.8378,169.0895,169.0992,349732.0
2024-02-06 09:30:00,174.19,174.77,174.07,174.56,59136.0,169.2741,169.8378,169.1575,169.6337,59136.0
2024-02-06 10:00:00,174.45,174.69,174.37,174.64,19686.0,169.5268,169.76,169.449,169.7114,19686.0
2024-02-06 10:30:00,174.61,174.86,174.56,174.7,25846.0,169.6823,169.9252,169.6337,169.7697,25846.0
2024-02-06 11:00:00,174.73,175.05,174.65,174.92,26549.0,169.7989,170.1099,169.7211,169.9835,26549.0
2024-02-06 11:30:00,174.93,174.96,174.8,174.83,45883.0,169.9932,170.0224,169.8669,169.8961,45883.0
2024-02-06 12:00:00,174.84,175.22,174.84,175.22,40545.0,169.9058,170.2751,169.9058,170.2751,40545.0
2024-02-06 12:30:00,175.18,175.23,175.1,175.18,74080.0,170.2362,170.2848,170.1584,170.2362,74080.0
2024-02-06 13:00:00,175.15,175.22,175.0,175.1,16104.0,170.207,170.2751,170.0613,170.1584,16104.0
2024-02-06 13:30:00,175.12,175.37,175.11,175.32,20630.0,170.1779,170.4208,170.1682,170.3722,20630.0
2024-02-06 14:00:00,175.33,175.34,174.89,174.93,63065.0,170.382,170.3917,169.9544,169.9932,63065.0
2024-02-06 14:30:00,174.93,175.1,174.79,175.06,59808.0,169.9932,170.1584,169.8572,170.1196,59808.0
2024-02-06 15:00:00,175.06,175.11,174.9,174.96,45757.0,170.1196,170.1682,169.9641,170.0224,45757.0
2024-02-06 15:30:00,174.97,175.24,174.85,175.22,78028.0,170.0321,170.2945,169.9155,170.2751,78028.0
2024-02-07 09:30:00,175.85,175.91,175.13,175.22,45707.0,170.8873,170.9456,170.1876,170.2751,45707.0
2024-02-07 10:00:00,175.26,175.69,175.1,175.69,46767.0,170.3139,170.7318,170.1584,170.7318,46767.0
2024-02-07 10:30:00,175.73,175.74,175.46,175.6,30836.0,170.7707,170.7804,170.5083,170.6443,30836.0
2024-02-07 11:00:00,175.59,175.61,175.41,175.44,36380.0,170.6346,170.6541,170.4597,170.4888,36380.0
2024-02-07 11:30:00,175.49,175.66,175.43,175.59,21145.0,170.5374,170.7026,170.4791,170.6346,21145.0
2024-02-07 12:00:00,175.62,175.69,175.55,175.57,35710.0,170.6638,170.7318,170.5957,170.6152,35710.0
2024-02-07 12:30:00,175.55,175.68,175.51,175.65,17147.0,170.5957,170.7221,170.5569,170.6929,17147.0
2024-02-07 13:00:00,175.62,175.87,175.6,175.85,77840.0,170.6638,170.9067,170.6443,170.8873,77840.0
2024-02-07 13:30:00,175.88,175.94,175.6,175.72,23249.0,170.9164,170.9747,170.6443,170.7609,23249.0
2024-02-07 14:00:00,175.71,175.8,175.63,175.71,35431.0,170.7512,170.8387,170.6735,170.7512,35431.0
2024-02-07 14:30:00,175.72,175.85,175.65,175.77,86178.0,170.7609,170.8873,170.6929,170.8095,86178.0
2024-02-07 15:00:00,175.78,175.83,175.62,175.65,70038.0,170.8193,170.8678,170.6638,170.6929,70038.0
2024-02-07 15:30:00,175.64,175.71,175.42,175.58,132652.0,170.6832,170.7512,170.4694,170.6249,132652.0
2024-02-08 09:30:00,175.6,175.6,175.29,175.32,22729.0,170.6443,170.6443,170.3431,170.3722,22729.0
2024-02-08 10:00:00,175.44,175.54,175.24,175.36,34260.0,170.4888,170.586,170.2945,170.4111,34260.0
2024-02-08 10:30:00,175.33,175.4,175.02,175.15,25031.0,170.382,170.45,170.0807,170.207,25031.0
2024-02-08 11:00:00,175.15,175.15,174.79,174.79,16373.0,170.207,170.207,169.8572,169.8572,16373.0
2024-02-08 11:30:00,174.79,175.0,174.79,175.0,18813.0,169.8572,170.0613,169.8572,170.0613,18813.0
2024-02-08 12:00:00,175.02,175.11,174.94,175.09,27672.0,170.0807,170.1682,170.003,170.1487,27672.0
2024-02-08 12:30:00,175.07,175.15,175.05,175.14,36457.0,170.1293,170.207,170.1099,170.1973,36457.0
2024-02-08 13:00:00,175.12,175.37,175.12,175.19,32314.0,170.1779,170.4208,170.1779,170.2459,32314.0
2024-02-08 13:30:00,175.19,175.36,175.14,175.35,65731.0,170.2459,170.4111,170.1973,170.4014,65731.0
2024-02-08 14:00:00,175.41,175.5,175.35,175.42,28354.0,170.4597,170.5472,170.4014,170.4694,28354.0
2024-02-08 14:30:00,175.41,175.54,175.31,175.52,18837.0,170.4597,170.586,170.3625,170.5666,18837.0
2024-02-08 15:00:00,175.53,175.58,175.45,175.52,23623.0,170.5763,170.6249,170.4986,170.5666,23623.0
2024-02-08 15:30:00,175.5,175.68,175.36,175.58,38419.0,170.5472,170.7221,170.4111,170.6249,38419.0
2024-02-09 09:30:00,175.57,175.62,175.17,175.43,51837.0,170.6152,170.6638,170.2265,170.4791,51837.0
2024-02-09 10:00:00,175.45,175.57,175.1,175.22,43491.0,170.4986,170.6152,170.1584,170.2751,43491.0
2024-02-09 10:30:00,175.23,175.28,175.11,175.14,19212.0,170.2848,170.3334,170.1682,170.1973,19212.0
2024-02-09 11:00:00,175.17,175.22,174.92,175.03,29773.0,170.2265,170.2751,169.9835,170.0904,29773.0
2024-02-09 11:30:00,175.02,175.02,174.78,174.85,38621.0,170.0807,170.0807,169.8475,169.9155,38621.0
2024-02-09 12:00:00,174.84,175.15,174.83,175.14,19456.0,169.9058,170.207,169.8961,170.1973,19456.0
2024-02-09 12:30:00,175.12,175.2,175.02,175.17,86560.0,170.1779,170.2556,170.0807,170.2265,86560.0
2024-02-09 13:00:00,175.19,175.36,175.14,175.36,13593.0,170.2459,170.4111,170.1973,170.4111,13593.0
2024-02-09 13:30:00,175.37,175.41,175.26,175.33,22574.0,170.4208,170.4597,170.3139,170.382,22574.0
2024-02-09 14:00:00,175.34,175.5,175.34,175.44,34545.0,170.3917,170.5472,170.3917,170.4888,34545.0
2024-02-09 14:30:00,175.45,175.63,175.42,175.46,24021.0,170.4986,170.6735,170.4694,170.5083,24021.0
2024-02-09 15:00:00,175.47,175.52,175.35,175.49,39371.0,170.518,170.5666,170.4014,170.5374,39371.0
2024-02-09 15:30:00,175.5,175.57,175.28,175.52,59153.0,170.5472,170.6152,170.3334,170.5666,59153.0
2024-02-12 09:30:00,175.59,176.15,175.57,176.14,33673.0,170.6346,171.1788,170.6152,171.1691,33673.0
2024-02-12 10:00:00,176.09,176.12,175.93,175.97,42070.0,171.1205,171.1497,170.965,171.0039,42070.0
2024-02-12 10:30:00,176.06,176.1,175.86,176.05,15181.0,171.0914,171.1302,170.897,171.0816,15181.0
2024-02-12 11:00:00,176.03,176.54,176.02,176.54,19564.0,171.0622,171.5578,171.0525,171.5578,19564.0
2024-02-12 11:30:00,176.57,176.76,176.55,176.75,16591.0,171.587,171.7716,171.5675,171.7619,16591.0
2024-02-12 12:00:00,176.71,176.86,176.64,176.82,36191.0,171.723,171.8688,171.655,171.8299,36191.0
2024-02-12 12:30:00,176.79,176.83,176.67,176.83,17737.0,171.8008,171.8396,171.6841,171.8396,17737.0
2024-02-12 13:00:00,176.82,177.03,176.82,176.91,20600.0,171.8299,172.034,171.8299,171.9174,20600.0
2024-02-12 13:30:00,176.91,177.04,176.88,176.97,14149.0,171.9174,172.0437,171.8882,171.9757,14149.0
2024-02-12 14:00:00,176.95,177.05,176.57,176.7,49435.0,171.9562,172.0534,171.587,171.7133,49435.0
2024-02-12 14:30:00,176.67,176.74,176.53,176.64,34503.0,171.6841,171.7522,171.5481,171.655,34503.0
2024-02-12 15:00:00,176.64,176.7,176.51,176.53,52111.0,171.655,171.7133,171.5287,171.5481,52111.0
2024-02-12 15:30:00,176.51,176.7,176.49,176.66,74473.0,171.5287,171.7133,171.5092,171.6744,74473.0
2024-02-13 09:30:00,175.31,175.61,174.15,174.18,55146.0,170.3625,170.6541,169.2353,169.2644,55146.0
2024-02-13 10:00:00,174.12,174.37,174.0,174.18,19239.0,169.2061,169.449,169.0895,169.2644,19239.0
2024-02-13 10:30:00,174.12,174.21,173.81,173.94,33041.0,169.2061,169.2936,168.9049,169.0312,33041.0
2024-02-13 11:00:00,173.94,174.48,173.88,174.37,24336.0,169.0312,169.5559,168.9729,169.449,24336.0
2024-02-13 11:30:00,174.4,174.56,174.33,174.41,68854.0,169.4782,169.6337,169.4102,169.4879,68854.0
2024-02-13 12:00:00,174.39,174.47,174.29,174.29,30643.0,169.4685,169.5462,169.3713,169.3713,30643.0
2024-02-13 12:30:00,174.3,174.47,174.25,174.31,35077.0,169.381,169.5462,169.3324,169.3907,35077.0
2024-02-13 13:00:00,174.23,174.24,174.05,174.1,20260.0,169.313,169.3227,169.1381,169.1867,20260.0
2024-02-13 13:30:00,174.06,174.08,173.78,173.85,20327.0,169.1478,169.1672,168.8757,168.9437,20327.0
2024-02-13 14:00:00,173.85,173.85,173.31,173.35,32920.0,168.9437,168.9437,168.419,168.4578,32920.0
2024-02-13 14:30:00,173.32,173.61,173.05,173.12,39479.0,168.4287,168.7105,168.1663,168.2343,39479.0
2024-02-13 15:00:00,173.14,173.24,173.01,173.23,37802.0,168.2538,168.3509,168.1274,168.3412,37802.0
2024-02-13 15:30:00,173.24,174.26,173.17,174.25,102774.0,168.3509,169.3422,168.2829,169.3324,102774.0
2024-02-14 09:30:00,174.94,175.08,174.54,174.91,48855.0,170.003,170.139,169.6142,169.9738,48855.0
2024-02-14 10:00:00,174.93,175.21,174.76,175.03,43959.0,169.9932,170.2653,169.828,170.0904,43959.0
2024-02-14 10:30:00,174.99,175.13,174.69,174.75,10627.0,170.0515,170.1876,169.76,169.8183,10627.0
2024-02-14 11:00:00,174.67,174.89,174.51,174.83,37678.0,169.7406,169.9544,169.5851,169.8961,37678.0
2024-02-14 11:30:00,174.9,174.9,174.55,174.59,36354.0,169.9641,169.9641,169.624,169.6628,36354.0
2024-02-14 12:00:00,174.5,174.6,174.22,174.6,110442.0,169.5754,169.6726,169.3033,169.6726,110442.0
2024-02-14 12:30:00,174.62,174.68,174.52,174.68,45825.0,169.692,169.7503,169.5948,169.7503,45825.0
2024-02-14 13:00:00,174.7,174.8,174.56,174.6,28062.0,169.7697,169.8669,169.6337,169.6726,28062.0
2024-02-14 13:30:00,174.67,174.97,174.63,174.72,34036.0,169.7406,170.0321,169.7017,169.7892,34036.0
2024-02-14 14:00:00,174.79,174.87,174.35,174.86,96527.0,169.8572,169.9349,169.4296,169.9252,96527.0
2024-02-14 14:30:00,174.84,175.0,174.78,174.9,93428.0,169.9058,170.0613,169.8475,169.9641,93428.0
2024-02-14 15:00:00,174.91,175.3,174.83,175.25,47095.0,169.9738,170.3528,169.8961,170.3042,47095.0
2024-02-14 15:30:00,175.24,175.4,175.04,175.27,144539.0,170.2945,170.45,170.1001,170.3236,144539.0
2024-02-15 09:30:00,175.8,177.14,175.71,177.1,19187.0,170.8387,172.1409,170.7512,172.102,19187.0
2024-02-15 10:00:00,177.06,177.22,176.97,177.08,18647.0,172.0631,172.2186,171.9757,172.0826,18647.0
2024-02-15 10:30:00,176.89,176.93,176.72,176.78,10281.0,171.8979,171.9368,171.7327,171.791,10281.0
2024-02-15 11:00:00,176.81,176.86,176.58,176.69,111215.0,171.8202,171.8688,171.5967,171.7036,111215.0
2024-02-15 11:30:00,176.67,177.03,176.64,176.91,20153.0,171.6841,172.034,171.655,171.9174,20153.0
2024-02-15 12:00:00,176.92,177.06,176.9,177.0,11934.0,171.9271,172.0631,171.9076,172.0048,11934.0
2024-02-15 12:30:00,176.99,177.04,176.92,176.95,28357.0,171.9951,172.0437,171.9271,171.9562,28357.0
2024-02-15 13:00:00,176.89,177.33,176.79,177.33,24253.0,171.8979,172.3255,171.8008,172.3255,24253.0
2024-02-15 13:30:00,177.4,177.4,177.17,177.37,29563.0,172.3935,172.3935,172.17,172.3644,29563.0
2024-02-15 14:00:00,177.39,177.59,177.39,177.53,20865.0,172.3838,172.5782,172.3838,172.5199,20865.0
2024-02-15 14:30:00,177.53,177.79,177.5,177.69,51502.0,172.5199,172.7725,172.4907,172.6754,51502.0
2024-02-15 15:00:00,177.65,177.67,177.46,177.59,39497.0,172.6365,172.6559,172.4518,172.5782,39497.0
2024-02-15 15:30:00,177.56,177.6,177.32,177.56,107056.0,172.549,172.5879,172.3158,172.549,107056.0
2024-02-16 09:30:00,177.2,177.24,176.67,177.07,30806.0,172.1992,172.2381,171.6841,172.0728,30806.0
2024-02-16 10:00:00,176.97,177.42,176.85,177.31,22519.0,171.9757,172.413,171.8591,172.3061,22519.0
2024-02-16 10:30:00,177.21,177.41,177.21,177.39,15711.0,172.2089,172.4033,172.2089,172.3838,15711.0
2024-02-16 11:00:00,177.36,177.57,177.3,177.54,17997.0,172.3547,172.5587,172.2964,172.5296,17997.0
2024-02-16 11:30:00,177.58,177.85,177.48,177.75,11091.0,172.5685,172.8308,172.4713,172.7337,11091.0
2024-02-16 12:00:00,177.74,177.76,177.66,177.76,17243.0,172.7239,172.7434,172.6462,172.7434,17243.0
2024-02-16 12:30:00,177.81,177.89,177.73,177.73,30547.0,172.792,172.8697,172.7142,172.7142,30547.0
2024-02-16 13:00:00,177.7,177.9,177.51,177.84,18104.0,172.6851,172.8794,172.5004,172.8211,18104.0
2024-02-16 13:30:00,177.89,177.91,177.8,177.85,32520.0,172.8697,172.8891,172.7822,172.8308,32520.0
2024-02-16 14:00:00,177.91,178.01,177.91,177.95,36476.0,172.8891,172.9863,172.8891,172.928,36476.0
2024-02-16 14:30:00,177.94,177.97,177.17,177.39,55885.0,172.9183,172.9475,172.17,172.3838,55885.0
2024-02-16 15:00:00,177.38,177.45,177.26,177.4,42329.0,172.3741,172.4421,172.2575,172.3935,42329.0
2024-02-16 15:30:00,177.41,177.46,176.97,177.14,79657.0,172.4033,172.4518,171.9757,172.1409,79657.0
2024-02-20 09:30:00,176.91,177.55,176.71,177.52,24753.0,171.9174,172.5393,171.723,172.5101,24753.0
2024-02-20 10:00:00,177.45,177.74,177.39,177.73,19696.0,172.4421,172.7239,172.3838,172.7142,19696.0
2024-02-20 10:30:00,177.74,177.74,177.54,177.54,15971.0,172.7239,172.7239,172.5296,172.5296,15971.0
2024-02-20 11:00:00,177.59,177.6,177.38,177.46,15771.0,172.5782,172.5879,172.3741,172.4518,15771.0
2024-02-20 11:30:00,177.5,177.5,177.29,177.29,15771.0,172.4907,172.4907,172.2866,172.2866,15771.0
2024-02-20 12:00:00,177.3,177.3,177.09,177.13,43974.0,172.2964,172.2964,172.0923,172.1312,43974.0
2024-02-20 12:30:00,177.09,177.23,176.97,177.23,22539.0,172.0923,172.2283,171.9757,172.2283,22539.0
2024-02-20 13:00:00,177.25,177.28,177.04,177.11,31573.0,172.2478,172.2769,172.0437,172.1117,31573.0
2024-02-20 13:30:00,177.11,177.31,176.98,177.23,29926.0,172.1117,172.3061,171.9854,172.2283,29926.0
2024-02-20 14:00:00,177.22,177.27,177.03,177.27,21155.0,172.2186,172.2672,172.034,172.2672,21155.0
2024-02-20 14:30:00,177.28,177.44,177.15,177.42,43560.0,172.2769,172.4324,172.1506,172.413,43560.0
2024-02-20 15:00:00,177.44,177.45,177.18,177.32,81103.0,172.4324,172.4421,172.1797,172.3158,81103.0
2024-02-20 15:30:00,177.32,177.32,176.77,177.1,199437.0,172.3158,172.3158,171.7813,172.102,199437.0
2024-02-21 09:30:00,177.05,177.33,176.77,177.02,11721.0,172.0534,172.3255,171.7813,172.0243,11721.0
2024-02-21 10:00:00,177.01,177.27,176.95,177.17,11074.0,172.0145,172.2672,171.9562,172.17,11074.0
2024-02-21 10:30:00,177.18,177.18,177.0,177.1,26978.0,172.1797,172.1797,172.0048,172.102,26978.0
2024-02-21 11:00:00,177.09,177.35,177.05,177.25,74472.0,172.0923,172.3449,172.0534,172.2478,74472.0
2024-02-21 11:30:00,177.21,177.38,177.13,177.31,12864.0,172.2089,172.3741,172.1312,172.3061,12864.0
2024-02-21 12:00:00,177.35,177.42,177.21,177.31,18824.0,172.3449,172.413,172.2089,172.3061,18824.0
2024-02-21 12:30:00,177.27,177.38,177.08,177.33,12010.0,172.2672,172.3741,172.0826,172.3255,12010.0
2024-02-21 13:00:00,177.37,177.43,177.01,177.37,17976.0,172.3644,172.4227,172.0145,172.3644,17976.0
2024-02-21 13:30:00,177.39,177.46,177.32,177.41,10367.0,172.3838,172.4518,172.3158,172.4033,10367.0
2024-02-21 14:00:00,177.39,177.52,177.06,177.27,34680.0,172.3838,172.5101,172.0631,172.2672,34680.0
2024-02-21 14:30:00,177.24,177.28,177.08,177.28,29025.0,172.2381,172.2769,172.0826,172.2769,29025.0
2024-02-21 15:00:00,177.25,177.26,176.81,177.06,85466.0,172.2478,172.2575,171.8202,172.0631,85466.0
2024-02-21 15:30:00,177.08,177.9,177.05,177.85,37372.0,172.0826,172.8794,172.0534,172.8308,37372.0
2024-02-22 09:30:00,178.15,178.52,177.8,178.47,41962.0,173.1224,173.4819,172.7822,173.4333,41962.0
2024-02-22 10:00:00,178.4,178.52,178.04,178.24,39940.0,173.3653,173.4819,173.0155,173.2098,39940.0
2024-02-22 10:30:00,178.19,178.32,178.17,178.31,18797.0,173.1612,173.2876,173.1418,173.2779,18797.0
2024-02-22 11:00:00,178.31,178.54,178.22,178.52,19186.0,173.2779,173.5014,173.1904,173.4819,19186.0
2024-02-22 11:30:00,178.57,178.63,178.41,178.49,16714.0,173.5305,173.5888,173.375,173.4528,16714.0
2024-02-22 12:00:00,178.47,178.71,178.47,178.7,12807.0,173.4333,173.6666,173.4333,173.6568,12807.0
2024-02-22 12:30:00,178.74,178.84,178.66,178.79,10754.0,173.6957,173.7929,173.618,173.7443,10754.0
2024-02-22 13:00:00,178.78,178.96,178.65,178.96,6172.0,173.7346,173.9095,173.6083,173.9095,6172.0
2024-02-22 13:30:00,178.98,179.08,178.93,179.0,13106.0,173.9289,174.0261,173.8804,173.9484,13106.0
2024-02-22 14:00:00,179.03,179.49,179.03,179.42,23170.0,173.9775,174.4246,173.9775,174.3565,23170.0
2024-02-22 14:30:00,179.49,179.49,178.9,178.98,27432.0,174.4246,174.4246,173.8512,173.9289,27432.0
2024-02-22 15:00:00,178.95,179.24,178.94,179.17,37234.0,173.8998,174.1816,173.8901,174.1136,37234.0
2024-02-22 15:30:00,179.2,179.35,179.06,179.07,41816.0,174.1427,174.2885,174.0067,174.0164,41816.0
2024-02-23 09:30:00,179.42,179.79,179.13,179.79,30433.0,174.3565,174.7161,174.0747,174.7161,30433.0
2024-02-23 10:00:00,179.78,180.03,179.57,179.94,19778.0,174.7064,174.9493,174.5023,174.8619,19778.0
2024-02-23 10:30:00,179.96,180.17,179.91,180.09,14746.0,174.8813,175.0854,174.8327,175.0076,14746.0
2024-02-23 11:00:00,180.14,180.14,179.73,179.81,17114.0,175.0562,175.0562,174.6578,174.7355,17114.0
2024-02-23 11:30:00,179.82,179.92,179.75,179.79,16536.0,174.7452,174.8424,174.6772,174.7161,16536.0
2024-02-23 12:00:00,179.78,179.97,179.77,179.82,22458.0,174.7064,174.891,174.6967,174.7452,22458.0
2024-02-23 12:30:00,179.7,179.86,179.7,179.78,15148.0,174.6286,174.7841,174.6286,174.7064,15148.0
2024-02-23 13:00:00,179.76,179.89,179.69,179.88,13352.0,174.6869,174.8133,174.6189,174.8035,13352.0
2024-02-23 13:30:00,179.89,179.94,179.78,179.81,8443.0,174.8133,174.8619,174.7064,174.7355,8443.0
2024-02-23 14:00:00,179.8,179.81,179.6,179.63,170502.0,174.7258,174.7355,174.5314,174.5606,170502.0
2024-02-23 14:30:00,179.63,179.78,179.61,179.77,36392.0,174.5606,174.7064,174.5412,174.6967,36392.0
2024-02-23 15:00:00,179.79,179.93,179.77,179.87,20324.0,174.7161,174.8521,174.6967,174.7938,20324.0
2024-02-23 15:30:00,179.87,180.04,179.67,179.67,41406.0,174.7938,174.959,174.5995,174.5995,41406.0
2024-02-26 09:30:00,179.72,180.07,179.46,180.07,27400.0,174.6481,174.9882,174.3954,174.9882,27400.0
2024-02-26 10:00:00,180.09,180.09,179.37,179.51,9404.0,175.0076,175.0076,174.3079,174.444,9404.0
2024-02-26 10:30:00,179.47,179.53,179.23,179.25,17369.0,174.4051,174.4634,174.1719,174.1913,17369.0
2024-02-26 11:00:00,179.26,179.37,179.19,179.26,18787.0,174.201,174.3079,174.133,174.201,18787.0
2024-02-26 11:30:00,179.28,179.31,179.15,179.29,24843.0,174.2205,174.2496,174.0941,174.2302,24843.0
2024-02-26 12:00:00,179.19,179.27,179.16,179.26,10429.0,174.133,174.2108,174.1039,174.201,10429.0
2024-02-26 12:30:00,179.26,179.26,179.09,179.13,10128.0,174.201,174.201,174.0358,174.0747,10128.0
2024-02-26 13:00:00,179.12,179.16,178.8,178.84,19385.0,174.065,174.1039,173.754,173.7929,19385.0
2024-02-26 13:30:00,178.85,178.87,178.64,178.86,18263.0,173.8026,173.8221,173.5985,173.8123,18263.0
2024-02-26 14:00:00,178.87,178.93,178.75,178.9,20387.0,173.8221,173.8804,173.7054,173.8512,20387.0
2024-02-26 14:30:00,178.91,178.97,178.79,178.88,36941.0,173.8609,173.9192,173.7443,173.8318,36941.0
2024-02-26 15:00:00,178.9,179.11,178.9,179.06,24215.0,173.8512,174.0553,173.8512,174.0067,24215.0
2024-02-26 15:30:00,179.03,179.14,178.69,178.72,72131.0,173.9775,174.0844,173.6471,173.6763,72131.0
2024-02-27 09:30:00,179.06,179.16,178.66,178.86,16702.0,174.0067,174.1039,173.618,173.8123,16702.0
2024-02-27 10:00:00,178.93,178.93,178.62,178.84,11101.0,173.8804,173.8804,173.5791,173.7929,11101.0
2024-02-27 10:30:00,178.87,178.87,178.7,178.77,10764.0,173.8221,173.8221,173.6568,173.7249,10764.0
2024-02-27 11:00:00,178.81,178.87,178.77,178.82,10828.0,173.7637,173.8221,173.7249,173.7735,10828.0
2024-02-27 11:30:00,178.81,178.88,178.74,178.81,20359.0,173.7637,173.8318,173.6957,173.7637,20359.0
2024-02-27 12:00:00,178.83,178.85,178.7,178.76,20925.0,173.7832,173.8026,173.6568,173.7152,20925.0
2024-02-27 12:30:00,178.75,178.9,178.75,178.87,14953.0,173.7054,173.8512,173.7054,173.8221,14953.0
2024-02-27 13:00:00,178.85,178.99,178.81,178.89,10364.0,173.8026,173.9387,173.7637,173.8415,10364.0
2024-02-27 13:30:00,178.86,178.98,178.85,178.92,15395.0,173.8123,173.9289,173.8026,173.8706,15395.0
2024-02-27 14:00:00,178.93,178.95,178.8,178.84,20925.0,173.8804,173.8998,173.754,173.7929,20925.0
2024-02-27 14:30:00,178.84,178.86,178.68,178.85,21399.0,173.7929,173.8123,173.6374,173.8026,21399.0
2024-02-27 15:00:00,178.87,179.02,178.86,179.01,45167.0,173.8221,173.9678,173.8123,173.9581,45167.0
2024-02-27 15:30:00,178.98,179.23,178.96,179.15,44117.0,173.9289,174.1719,173.9095,174.0941,44117.0
2024-02-28 09:30:00,178.85,179.29,178.71,179.13,31309.0,173.8026,174.2302,173.6666,174.0747,31309.0
2024-02-28 10:00:00,179.24,179.44,179.21,179.38,9525.0,174.1816,174.376,174.1525,174.3177,9525.0
2024-02-28 10:30:00,179.37,179.67,179.34,179.67,24077.0,174.3079,174.5995,174.2788,174.5995,24077.0
2024-02-28 11:00:00,179.71,179.75,179.35,179.37,99967.0,174.6383,174.6772,174.2885,174.3079,99967.0
2024-02-28 11:30:00,179.39,179.43,179.21,179.38,27102.0,174.3274,174.3662,174.1525,174.3177,27102.0
2024-02-28 12:00:00,179.39,179.43,179.23,179.28,11072.0,174.3274,174.3662,174.1719,174.2205,11072.0
2024-02-28 12:30:00,179.28,179.32,179.18,179.27,24292.0,174.2205,174.2594,174.1233,174.2108,24292.0
2024-02-28 13:00:00,179.24,179.51,179.2,179.5,20115.0,174.1816,174.444,174.1427,174.4343,20115.0
2024-02-28 13:30:00,179.5,179.57,179.45,179.5,29426.0,174.4343,174.5023,174.3857,174.4343,29426.0
2024-02-28 14:00:00,179.51,179.52,179.09,179.21,42210.0,174.444,174.4537,174.0358,174.1525,42210.0
2024-02-28 14:30:00,179.21,179.21,179.02,179.19,25727.0,174.1525,174.1525,173.9678,174.133,25727.0
2024-02-28 15:00:00,179.2,179.33,179.1,179.26,44985.0,174.1427,174.2691,174.0456,174.201,44985.0
2024-02-28 15:30:00,179.21,179.34,179.08,179.33,59759.0,174.1525,174.2788,174.0261,174.2691,59759.0
2024-02-29 09:30:00,179.99,180.2,179.71,179.71,24298.0,174.9104,175.1145,174.6383,174.6383,24298.0
2024-02-29 10:00:00,179.85,179.85,179.26,179.47,13887.0,174.7744,174.7744,174.201,174.4051,13887.0
2024-02-29 10:30:00,179.53,179.59,179.33,179.52,15752.0,174.4634,174.5217,174.2691,174.4537,15752.0
2024-02-29 11:00:00,179.55,179.63,179.48,179.61,20902.0,174.4829,174.5606,174.4148,174.5412,20902.0
2024-02-29 11:30:00,179.47,179.52,179.06,179.23,9357.0,174.4051,174.4537,174.0067,174.1719,9357.0
2024-02-29 12:00:00,179.22,179.34,179.2,179.22,19948.0,174.1622,174.2788,174.1427,174.1622,19948.0
2024-02-29 12:30:00,179.26,179.5,179.21,179.49,9678.0,174.201,174.4343,174.1525,174.4246,9678.0
2024-02-29 13:00:00,179.49,179.55,179.43,179.5,11699.0,174.4246,174.4829,174.3662,174.4343,11699.0
2024-02-29 13:30:00,179.54,179.64,179.51,179.6,14109.0,174.4731,174.5703,174.444,174.5314,14109.0
2024-02-29 14:00:00,179.63,179.7,179.49,179.53,31001.0,174.5606,174.6286,174.4246,174.4634,31001.0
2024-02-29 14:30:00,179.51,179.57,179.31,179.43,32374.0,174.444,174.5023,174.2496,174.3662,32374.0
2024-02-29 15:00:00,179.47,179.56,179.41,179.53,59852.0,174.4051,174.4926,174.3468,174.4634,59852.0
2024-02-29 15:30:00,179.56,179.86,179.39,179.39,203980.0,174.4926,174.7841,174.3274,174.3274,203980.0
2024-03-01 09:30:00,179.64,179.64,178.86,179.1,31832.0,174.5703,174.5703,173.8123,174.0456,31832.0
2024-03-01 10:00:00,179.19,179.78,179.0,179.78,30556.0,174.133,174.7064,173.9484,174.7064,30556.0
2024-03-01 10:30:00,179.83,179.98,179.62,179.88,17379.0,174.755,174.9007,174.5509,174.8035,17379.0
2024-03-01 11:00:00,179.95,180.07,179.65,179.65,23267.0,174.8716,174.9882,174.58,174.58,23267.0
2024-03-01 11:30:00,179.65,179.9,179.5,179.88,34244.0,174.58,174.823,174.4343,174.8035,34244.0
2024-03-01 12:00:00,179.88,180.06,179.83,179.98,34779.0,174.8035,174.9785,174.755,174.9007,34779.0
2024-03-01 12:30:00,179.99,180.07,179.94,179.95,20114.0,174.9104,174.9882,174.8619,174.8716,20114.0
2024-03-01 13:00:00,179.92,179.95,179.81,179.91,19742.0,174.8424,174.8716,174.7355,174.8327,19742.0
2024-03-01 13:30:00,179.9,180.03,179.84,180.03,12730.0,174.823,174.9493,174.7647,174.9493,12730.0
2024-03-01 14:00:00,180.05,180.21,180.03,180.18,34869.0,174.9687,175.1242,174.9493,175.0951,34869.0
2024-03-01 14:30:00,180.25,180.25,180.1,180.16,16713.0,175.1631,175.1631,175.0173,175.0756,16713.0
2024-03-01 15:00:00,180.1,180.18,179.99,180.17,21629.0,175.0173,175.0951,174.9104,175.0854,21629.0
2024-03-01 15:30:00,180.16,180.25,180.07,180.16,56855.0,175.0756,175.1631,174.9882,175.0756,56855.0
2024-03-04 09:30:00,179.93,180.35,179.93,180.3,13652.0,174.8521,175.2603,174.8521,175.2117,13652.0
2024-03-04 10:00:00,180.27,180.45,180.02,180.45,10290.0,175.1825,175.3575,174.9396,175.3575,10290.0
2024-03-04 10:30:00,180.47,180.47,180.24,180.29,12912.0,175.3769,175.3769,175.1534,175.202,12912.0
2024-03-04 11:00:00,180.25,180.46,180.25,180.31,50235.0,175.1631,175.3672,175.1631,175.2214,50235.0
2024-03-04 11:30:00,180.41,180.62,180.39,180.59,17015.0,175.3186,175.5227,175.2992,175.4935,17015.0
2024-03-04 12:00:00,180.57,180.68,180.54,180.66,25465.0,175.4741,175.581,175.4449,175.5615,25465.0
2024-03-04 12:30:00,180.65,180.7,180.59,180.65,29487.0,175.5518,175.6004,175.4935,175.5518,29487.0
2024-03-04 13:00:00,180.63,180.69,180.49,180.5,89235.0,175.5324,175.5907,175.3963,175.4061,89235.0
2024-03-04 13:30:00,180.51,180.58,180.43,180.44,22904.0,175.4158,175.4838,175.338,175.3477,22904.0
2024-03-04 14:00:00,180.46,180.55,180.34,180.53,96555.0,175.3672,175.4546,175.2506,175.4352,96555.0
2024-03-04 14:30:00,180.53,180.89,180.49,180.8,67625.0,175.4352,175.785,175.3963,175.6976,67625.0
2024-03-04 15:00:00,180.8,180.92,180.71,180.72,122904.0,175.6976,175.8142,175.6101,175.6198,122904.0
2024-03-04 15:30:00,180.75,180.77,180.51,180.59,154673.0,175.649,175.6684,175.4158,175.4935,154673.0
2024-03-05 09:30:00,180.36,181.11,180.36,180.9,18378.0,175.27,175.9988,175.27,175.7948,18378.0
2024-03-05 10:00:00,180.98,181.34,180.84,181.06,22912.0,175.8725,176.2223,175.7365,175.9502,22912.0
2024-03-05 10:30:00,181.08,181.24,180.98,181.1,12402.0,175.9697,176.1252,175.8725,175.9891,12402.0
2024-03-05 11:00:00,181.08,181.08,180.69,180.83,16448.0,175.9697,175.9697,175.5907,175.7267,16448.0
2024-03-05 11:30:00,180.83,180.96,180.5,180.64,18616.0,175.7267,175.8531,175.4061,175.5421,18616.0
2024-03-05 12:00:00,180.6,180.76,180.54,180.74,18120.0,175.5032,175.6587,175.4449,175.6393,18120.0
2024-03-05 12:30:00,180.67,180.72,180.53,180.64,11886.0,175.5713,175.6198,175.4352,175.5421,11886.0
2024-03-05 13:00:00,180.64,180.82,180.61,180.82,11911.0,175.5421,175.717,175.5129,175.717,11911.0
2024-03-05 13:30:00,180.8,180.9,180.51,180.51,36454.0,175.6976,175.7948,175.4158,175.4158,36454.0
2024-03-05 14:00:00,180.51,180.61,180.39,180.52,32594.0,175.4158,175.5129,175.2992,175.4255,32594.0
2024-03-05 14:30:00,180.52,180.52,179.86,179.91,49961.0,175.4255,175.4255,174.7841,174.8327,49961.0
2024-03-05 15:00:00,179.91,179.91,179.6,179.62,83484.0,174.8327,174.8327,174.5314,174.5509,83484.0
2024-03-05 15:30:00,179.59,180.23,179.57,180.16,141991.0,174.5217,175.1437,174.5023,175.0756,141991.0
2024-03-06 09:30:00,180.94,181.31,180.8,181.22,20236.0,175.8336,176.1932,175.6976,176.1057,20236.0
2024-03-06 10:00:00,181.29,181.39,181.12,181.16,20385.0,176.1738,176.2709,176.0086,176.0474,20385.0
2024-03-06 10:30:00,181.13,181.43,181.12,181.39,23988.0,176.0183,176.3098,176.0086,176.2709,23988.0
2024-03-06 11:00:00,181.47,181.84,181.45,181.81,14472.0,176.3487,176.7082,176.3292,176.6791,14472.0
2024-03-06 11:30:00,181.81,181.91,181.61,181.62,38392.0,176.6791,176.7763,176.4847,176.4944,38392.0
2024-03-06 12:00:00,181.57,181.78,181.48,181.75,20278.0,176.4459,176.6499,176.3584,176.6208,20278.0
2024-03-06 12:30:00,181.75,181.79,181.59,181.62,3687.0,176.6208,176.6596,176.4653,176.4944,3687.0
2024-03-06 13:00:00,181.58,181.74,181.51,181.72,11830.0,176.4556,176.6111,176.3875,176.5916,11830.0
2024-03-06 13:30:00,181.72,181.73,180.95,181.19,20351.0,176.5916,176.6013,175.8434,176.0766,20351.0
2024-03-06 14:00:00,181.06,181.25,180.69,181.14,23114.0,175.9502,176.1349,175.5907,176.028,23114.0
2024-03-06 14:30:00,181.18,181.18,180.85,180.98,23819.0,176.0669,176.0669,175.7462,175.8725,23819.0
2024-03-06 15:00:00,180.99,181.11,180.86,181.06,41679.0,175.8822,175.9988,175.7559,175.9502,41679.0
2024-03-06 15:30:00,181.04,181.37,180.92,181.25,81321.0,175.9308,176.2515,175.8142,176.1349,81321.0
2024-03-07 09:30:00,182.11,182.49,182.11,182.36,45723.0,176.9706,177.3399,176.9706,177.2136,45723.0
2024-03-07 10:00:00,182.33,182.33,182.11,182.31,17689.0,177.1844,177.1844,176.9706,177.165,17689.0
2024-03-07 10:30:00,182.33,182.41,182.2,182.31,13103.0,177.1844,177.2621,177.0581,177.165,13103.0
2024-03-07 11:00:00,182.29,182.3,181.92,181.94,14456.0,177.1455,177.1553,176.786,176.8054,14456.0
2024-03-07 11:30:00,181.93,182.02,181.8,182.01,21574.0,176.7957,176.8832,176.6694,176.8734,21574.0
2024-03-07 12:00:00,182.0,182.02,181.8,181.93,11859.0,176.8637,176.8832,176.6694,176.7957,11859.0
2024-03-07 12:30:00,181.78,181.84,181.7,181.83,20707.0,176.6499,176.7082,176.5722,176.6985,20707.0
2024-03-07 13:00:00,181.84,182.01,181.82,182.0,8461.0,176.7082,176.8734,176.6888,176.8637,8461.0
2024-03-07 13:30:00,182.01,182.26,181.94,182.18,16577.0,176.8734,177.1164,176.8054,177.0386,16577.0
2024-03-07 14:00:00,182.16,182.17,181.88,181.9,27644.0,177.0192,177.0289,176.7471,176.7665,27644.0
2024-03-07 14:30:00,181.89,181.97,181.83,181.84,23345.0,176.7568,176.8346,176.6985,176.7082,23345.0
2024-03-07 15:00:00,181.87,181.94,181.71,181.87,27595.0,176.7374,176.8054,176.5819,176.7374,27595.0
2024-03-07 15:30:00,181.86,182.19,181.84,181.97,52854.0,176.7277,177.0484,176.7082,176.8346,52854.0
2024-03-08 09:30:00,182.18,182.78,181.95,182.6,23115.0,177.0386,177.6217,176.8151,177.4468,23115.0
2024-03-08 10:00:00,182.62,182.65,182.11,182.11,14579.0,177.4662,177.4954,176.9706,176.9706,14579.0
2024-03-08 10:30:00,182.06,182.44,182.03,182.38,16296.0,176.922,177.2913,176.8929,177.233,16296.0
2024-03-08 11:00:00,182.32,182.48,182.21,182.37,18764.0,177.1747,177.3302,177.0678,177.2233,18764.0
2024-03-08 11:30:00,182.41,182.53,182.24,182.28,25815.0,177.2621,177.3788,177.0969,177.1358,25815.0
2024-03-08 12:00:00,182.4,182.48,182.34,182.45,37137.0,177.2524,177.3302,177.1941,177.301,37137.0
2024-03-08 12:30:00,182.43,182.51,182.03,182.3,26074.0,177.2816,177.3593,176.8929,177.1553,26074.0
2024-03-08 13:00:00,182.27,182.37,182.12,182.31,18488.0,177.1261,177.2233,176.9803,177.165,18488.0
2024-03-08 13:30:00,182.24,182.24,181.87,181.97,9095.0,177.0969,177.0969,176.7374,176.8346,9095.0
2024-03-08 14:00:00,181.97,182.43,181.96,182.4,16003.0,176.8346,177.2816,176.8248,177.2524,16003.0
2024-03-08 14:30:00,182.43,182.59,182.37,182.42,15881.0,177.2816,177.4371,177.2233,177.2719,15881.0
2024-03-08 15:00:00,182.44,182.5,181.95,181.95,26269.0,177.2913,177.3496,176.8151,176.8151,26269.0
2024-03-08 15:30:00,181.92,182.18,181.92,181.95,36362.0,176.786,177.0386,176.786,176.8151,36362.0
2024-03-11 09:30:00,181.65,182.58,181.65,181.94,42467.0,176.5236,177.4273,176.5236,176.8054,42467.0
2024-03-11 10:00:00,181.83,181.83,181.42,181.46,5532.0,176.6985,176.6985,176.3001,176.339,5532.0
2024-03-11 10:30:00,181.45,181.72,181.33,181.69,12724.0,176.3292,176.5916,176.2126,176.5625,12724.0
2024-03-11 11:00:00,181.81,181.87,181.68,181.73,16667.0,176.6791,176.7374,176.5527,176.6013,16667.0
2024-03-11 11:30:00,181.68,182.04,181.66,182.02,29112.0,176.5527,176.9026,176.5333,176.8832,29112.0
2024-03-11 12:00:00,182.03,182.15,181.85,182.11,41501.0,176.8929,177.0095,176.718,176.9706,41501.0
2024-03-11 12:30:00,182.12,182.3,182.1,182.24,33432.0,176.9803,177.1553,176.9609,177.0969,33432.0
2024-03-11 13:00:00,182.22,182.47,182.16,182.45,7058.0,177.0775,177.3205,177.0192,177.301,7058.0
2024-03-11 13:30:00,182.49,182.51,182.34,182.48,14579.0,177.3399,177.3593,177.1941,177.3302,14579.0
2024-03-11 14:00:00,182.49,182.5,182.29,182.41,58876.0,177.3399,177.3496,177.1455,177.2621,58876.0
2024-03-11 14:30:00,182.46,182.61,182.38,182.6,20708.0,177.3107,177.4565,177.233,177.4468,20708.0
2024-03-11 15:00:00,182.65,182.67,182.53,182.58,68771.0,177.4954,177.5148,177.3788,177.4273,68771.0
2024-03-11 15:30:00,182.55,182.74,182.5,182.72,65852.0,177.3982,177.5828,177.3496,177.5634,65852.0
2024-03-12 09:30:00,182.95,183.0,182.23,182.98,26895.0,177.7869,177.8355,177.0872,177.8161,26895.0
2024-03-12 10:00:00,183.0,183.17,182.68,183.15,20740.0,177.8355,178.0007,177.5245,177.9813,20740.0
2024-03-12 10:30:00,183.2,183.38,183.01,183.24,16757.0,178.0299,178.2048,177.8452,178.0687,16757.0
2024-03-12 11:00:00,183.27,183.31,182.99,183.02,17176.0,178.0979,178.1367,177.8258,177.8549,17176.0
2024-03-12 11:30:00,182.99,183.21,182.87,183.05,18666.0,177.8258,178.0396,177.7092,177.8841,18666.0
2024-03-12 12:00:00,183.06,183.06,182.73,182.73,19854.0,177.8938,177.8938,177.5731,177.5731,19854.0
2024-03-12 12:30:00,182.73,182.74,182.3,182.62,46587.0,177.5731,177.5828,177.1553,177.4662,46587.0
2024-03-12 13:00:00,182.61,182.72,182.32,182.56,42449.0,177.4565,177.5634,177.1747,177.4079,42449.0
2024-03-12 13:30:00,182.57,182.95,182.55,182.95,21572.0,177.4176,177.7869,177.3982,177.7869,21572.0
2024-03-12 14:00:00,182.88,183.02,182.84,183.02,18252.0,177.7189,177.8549,177.68,177.8549,18252.0
2024-03-12 14:30:00,183.05,183.27,182.85,183.21,68992.0,177.8841,178.0979,177.6897,178.0396,68992.0
2024-03-12 15:00:00,183.23,183.34,183.14,183.34,45276.0,178.059,178.1659,177.9715,178.1659,45276.0
2024-03-12 15:30:00,183.32,183.32,182.99,183.02,51806.0,178.1465,178.1465,177.8258,177.8549,51806.0
2024-03-13 09:30:00,183.23,183.9,183.23,183.76,33778.0,178.059,178.7101,178.059,178.574,33778.0
2024-03-13 10:00:00,183.75,183.95,183.71,183.92,78617.0,178.5643,178.7587,178.5255,178.7295,78617.0
2024-03-13 10:30:00,183.92,183.92,183.49,183.66,24024.0,178.7295,178.7295,178.3117,178.4769,24024.0
2024-03-13 11:00:00,183.63,183.84,183.62,183.69,28159.0,178.4477,178.6518,178.438,178.506,28159.0
2024-03-13 11:30:00,183.67,183.85,183.65,183.75,13553.0,178.4866,178.6615,178.4672,178.5643,13553.0
2024-03-13 12:00:00,183.74,183.78,183.67,183.69,19482.0,178.5546,178.5935,178.4866,178.506,19482.0
2024-03-13 12:30:00,183.68,183.79,183.62,183.63,18304.0,178.4963,178.6032,178.438,178.4477,18304.0
2024-03-13 13:00:00,183.59,183.82,183.54,183.74,33429.0,178.4088,178.6324,178.3603,178.5546,33429.0
2024-03-13 13:30:00,183.75,183.75,183.55,183.67,18676.0,178.5643,178.5643,178.37,178.4866,18676.0
2024-03-13 14:00:00,183.63,183.65,183.55,183.55,7031.0,178.4477,178.4672,178.37,178.37,7031.0
2024-03-13 14:30:00,183.54,183.58,183.34,183.34,15835.0,178.3603,178.3991,178.1659,178.1659,15835.0
2024-03-13 15:00:00,183.33,183.36,182.79,182.93,46522.0,178.1562,178.1853,177.6314,177.7675,46522.0
2024-03-13 15:30:00,182.92,183.38,182.92,183.31,85050.0,177.7578,178.2048,177.7578,178.1367,85050.0
2024-03-14 09:30:00,183.36,183.54,181.98,181.99,110336.0,178.1853,178.3603,176.8443,176.854,110336.0
2024-03-14 10:00:00,181.94,182.2,181.87,181.93,28831.0,176.8054,177.0581,176.7374,176.7957,28831.0
2024-03-14 10:30:00,181.98,182.11,181.69,181.81,28948.0,176.8443,176.9706,176.5625,176.6791,28948.0
2024-03-14 11:00:00,181.83,181.93,181.69,181.78,18182.0,176.6985,176.7957,176.5625,176.6499,18182.0
2024-03-14 11:30:00,181.74,182.16,181.71,182.15,19134.0,176.6111,177.0192,176.5819,177.0095,19134.0
2024-03-14 12:00:00,182.16,182.27,181.99,182.22,26199.0,177.0192,177.1261,176.854,177.0775,26199.0
2024-03-14 12:30:00,182.2,182.24,181.86,181.92,33555.0,177.0581,177.0969,176.7277,176.786,33555.0
2024-03-14 13:00:00,181.85,181.95,181.55,181.55,17538.0,176.718,176.8151,176.4264,176.4264,17538.0
2024-03-14 13:30:00,181.48,181.8,181.31,181.8,33079.0,176.3584,176.6694,176.1932,176.6694,33079.0
2024-03-14 14:00:00,181.8,181.91,181.77,181.83,55954.0,176.6694,176.7763,176.6402,176.6985,55954.0
2024-03-14 14:30:00,181.81,181.89,181.65,181.71,116685.0,176.6791,176.7568,176.5236,176.5819,116685.0
2024-03-14 15:00:00,181.65,181.66,181.24,181.35,68438.0,176.5236,176.5333,176.1252,176.2321,68438.0
2024-03-14 15:30:00,181.34,182.14,181.08,182.14,113032.0,176.2223,176.9998,175.9697,176.9998,113032.0
2024-03-15 09:30:00,181.19,182.28,181.0,181.71,70130.0,176.0766,177.1358,175.8919,176.5819,70130.0
2024-03-15 10:00:00,181.69,182.08,181.56,182.01,58723.0,176.5625,176.9415,176.4361,176.8734,58723.0
2024-03-15 10:30:00,182.0,182.34,181.95,182.28,48201.0,176.8637,177.1941,176.8151,177.1358,48201.0
2024-03-15 11:00:00,182.3,182.32,182.0,182.14,22310.0,177.1553,177.1747,176.8637,176.9998,22310.0
2024-03-15 11:30:00,182.15,182.2,181.83,181.88,21299.0,177.0095,177.0581,176.6985,176.7471,21299.0
2024-03-15 12:00:00,181.86,181.92,181.79,181.81,17397.0,176.7277,176.786,176.6596,176.6791,17397.0
2024-03-15 12:30:00,181.82,181.93,181.55,181.56,22040.0,176.6888,176.7957,176.4264,176.4361,22040.0
2024-03-15 13:00:00,181.62,181.9,181.59,181.8,14101.0,176.4944,176.7665,176.4653,176.6694,14101.0
2024-03-15 13:30:00,181.8,181.93,181.72,181.9,19545.0,176.6694,176.7957,176.5916,176.7665,19545.0
2024-03-15 14:00:00,181.88,181.9,181.67,181.77,14949.0,176.7471,176.7665,176.543,176.6402,14949.0
2024-03-15 14:30:00,181.77,182.04,181.71,182.0,27516.0,176.6402,176.9026,176.5819,176.8637,27516.0
2024-03-15 15:00:00,182.01,182.09,181.9,182.0,41546.0,176.8734,176.9512,176.7665,176.8637,41546.0
2024-03-15 15:30:00,182.01,182.03,181.7,181.92,204179.0,176.8734,176.8929,176.5722,176.786,204179.0
2024-03-18 09:30:00,182.47,182.6,181.73,182.22,27199.0,177.3205,177.4468,176.6013,177.0775,27199.0
2024-03-18 10:00:00,182.23,182.49,182.23,182.33,9975.0,177.0872,177.3399,177.0872,177.1844,9975.0
2024-03-18 10:30:00,182.37,182.45,182.2,182.38,9384.0,177.2233,177.301,177.0581,177.233,9384.0
2024-03-18 11:00:00,182.38,182.59,182.36,182.58,6195.0,177.233,177.4371,177.2136,177.4273,6195.0
2024-03-18 11:30:00,182.62,182.71,182.51,182.71,23947.0,177.4662,177.5537,177.3593,177.5537,23947.0
2024-03-18 12:00:00,182.7,182.72,182.61,182.71,31607.0,177.544,177.5634,177.4565,177.5537,31607.0
2024-03-18 12:30:00,182.75,182.79,182.61,182.78,25094.0,177.5926,177.6314,177.4565,177.6217,25094.0
2024-03-18 13:00:00,182.79,182.85,182.7,182.75,11259.0,177.6314,177.6897,177.544,177.5926,11259.0
2024-03-18 13:30:00,182.71,182.71,182.53,182.59,8579.0,177.5537,177.5537,177.3788,177.4371,8579.0
2024-03-18 14:00:00,182.54,182.65,182.51,182.61,21958.0,177.3885,177.4954,177.3593,177.4565,21958.0
2024-03-18 14:30:00,182.58,182.63,182.39,182.53,20374.0,177.4273,177.4759,177.2427,177.3788,20374.0
2024-03-18 15:00:00,182.5,182.59,182.46,182.49,45955.0,177.3496,177.4371,177.3107,177.3399,45955.0
2024-03-18 15:30:00,182.46,182.54,182.14,182.3,43654.0,177.3107,177.3885,176.9998,177.1553,43654.0
2024-03-19 09:30:00,182.29,182.96,182.26,182.68,27612.0,177.1455,177.7966,177.1164,177.5245,27612.0
2024-03-19 10:00:00,182.64,182.66,182.45,182.48,15056.0,177.4857,177.5051,177.301,177.3302,15056.0
2024-03-19 10:30:00,182.54,182.73,182.47,182.69,16321.0,177.3885,177.5731,177.3205,177.5342,16321.0
2024-03-19 11:00:00,182.67,182.8,182.65,182.8,7160.0,177.5148,177.6411,177.4954,177.6411,7160.0
2024-03-19 11:30:00,182.77,182.93,182.77,182.9,20137.0,177.612,177.7675,177.612,177.7383,20137.0
2024-03-19 12:00:00,182.89,183.07,182.82,182.96,15629.0,177.7286,177.9035,177.6606,177.7966,15629.0
2024-03-19 12:30:00,182.99,183.14,182.99,183.03,12467.0,177.8258,177.9715,177.8258,177.8647,12467.0
2024-03-19 13:00:00,183.04,183.14,182.91,183.06,23061.0,177.8744,177.9715,177.748,177.8938,23061.0
2024-03-19 13:30:00,183.06,183.11,182.93,182.98,12394.0,177.8938,177.9424,177.7675,177.8161,12394.0
2024-03-19 14:00:00,182.95,182.99,182.8,182.99,23292.0,177.7869,177.8258,177.6411,177.8258,23292.0
2024-03-19 14:30:00,182.98,183.1,182.9,182.95,25380.0,177.8161,177.9327,177.7383,177.7869,25380.0
2024-03-19 15:00:00,182.95,183.09,182.88,183.01,25841.0,177.7869,177.923,177.7189,177.8452,25841.0
2024-03-19 15:30:00,182.96,183.31,182.95,183.24,66428.0,177.7966,178.1367,177.7869,178.0687,66428.0
2024-03-20 09:30:00,182.97,183.32,182.8,183.2,15952.0,177.8063,178.1465,177.6411,178.0299,15952.0
2024-03-20 10:00:00,183.22,183.46,183.19,183.45,14694.0,178.0493,178.2825,178.0201,178.2728,14694.0
2024-03-20 10:30:00,183.46,183.55,183.35,183.5,38136.0,178.2825,178.37,178.1756,178.3214,38136.0
2024-03-20 11:00:00,183.49,183.61,183.39,183.43,13519.0,178.3117,178.4283,178.2145,178.2534,13519.0
2024-03-20 11:30:00,183.44,183.45,183.29,183.39,13640.0,178.2631,178.2728,178.1173,178.2145,13640.0
2024-03-20 12:00:00,183.36,183.38,183.26,183.26,41170.0,178.1853,178.2048,178.0882,178.0882,41170.0
2024-03-20 12:30:00,183.22,183.41,183.19,183.33,34165.0,178.0493,178.2339,178.0201,178.1562,34165.0
2024-03-20 13:00:00,183.3,183.3,183.1,183.13,76749.0,178.127,178.127,177.9327,177.9618,76749.0
2024-03-20 13:30:00,183.15,183.19,183.0,183.04,42719.0,177.9813,178.0201,177.8355,177.8744,42719.0
2024-03-20 14:00:00,183.08,183.75,183.08,183.45,52485.0,177.9132,178.5643,177.9132,178.2728,52485.0
2024-03-20 14:30:00,183.61,184.28,183.05,184.08,43304.0,178.4283,179.0794,177.8841,178.885,43304.0
2024-03-20 15:00:00,184.08,184.6,184.02,184.53,39503.0,178.885,179.3903,178.8267,179.3223,39503.0
2024-03-20 15:30:00,184.5,184.53,184.05,184.46,117078.0,179.2932,179.3223,178.8559,179.2543,117078.0
2024-03-21 09:30:00,184.2,184.87,184.0,184.86,54913.0,179.8183,180.4723,179.623,180.4626,54913.0
2024-03-21 10:00:00,184.93,184.98,184.68,184.97,21981.0,180.5309,180.5797,180.2868,180.5699,21981.0
2024-03-21 10:30:00,185.02,185.23,184.92,185.18,35519.0,180.6187,180.8238,180.5211,180.7749,35519.0
2024-03-21 11:00:00,185.17,185.18,184.8,184.83,23219.0,180.7652,180.7749,180.404,180.4333,23219.0
2024-03-21 11:30:00,184.82,185.03,184.81,185.0,14113.0,180.4235,180.6285,180.4137,180.5992,14113.0
2024-03-21 12:00:00,184.98,185.0,184.86,184.87,15225.0,180.5797,180.5992,180.4626,180.4723,15225.0
2024-03-21 12:30:00,184.89,184.89,184.67,184.82,20719.0,180.4918,180.4918,180.2771,180.4235,20719.0
2024-03-21 13:00:00,184.83,184.88,184.7,184.79,19094.0,180.4333,180.4821,180.3064,180.3942,19094.0
2024-03-21 13:30:00,184.79,184.84,184.74,184.79,7806.0,180.3942,180.443,180.3454,180.3942,7806.0
2024-03-21 14:00:00,184.81,184.93,184.79,184.88,31788.0,180.4137,180.5309,180.3942,180.4821,31788.0
2024-03-21 14:30:00,184.89,184.91,184.74,184.74,27572.0,180.4918,180.5114,180.3454,180.3454,27572.0
2024-03-21 15:00:00,184.81,184.95,184.77,184.95,21368.0,180.4137,180.5504,180.3747,180.5504,21368.0
2024-03-21 15:30:00,184.95,185.05,184.63,184.66,50793.0,180.5504,180.648,180.238,180.2673,50793.0
2024-03-22 09:30:00,184.8,184.99,184.55,184.59,21915.0,180.404,180.5895,180.1599,180.199,21915.0
2024-03-22 10:00:00,184.59,184.61,184.35,184.36,16728.0,180.199,180.2185,179.9647,179.9744,16728.0
2024-03-22 10:30:00,184.37,184.37,184.04,184.04,20482.0,179.9842,179.9842,179.6621,179.6621,20482.0
2024-03-22 11:00:00,184.03,184.14,184.02,184.04,13872.0,179.6523,179.7597,179.6425,179.6621,13872.0
2024-03-22 11:30:00,184.11,184.15,183.97,183.99,12690.0,179.7304,179.7694,179.5937,179.6133,12690.0
2024-03-22 12:00:00,183.94,183.95,183.79,183.8,11661.0,179.5644,179.5742,179.418,179.4278,11661.0
2024-03-22 12:30:00,183.82,183.86,183.79,183.83,17940.0,179.4473,179.4863,179.418,179.4571,17940.0
2024-03-22 13:00:00,183.82,183.89,183.72,183.89,5726.0,179.4473,179.5156,179.3497,179.5156,5726.0
2024-03-22 13:30:00,183.91,184.01,183.83,183.99,15337.0,179.5352,179.6328,179.4571,179.6133,15337.0
2024-03-22 14:00:00,184.0,184.04,183.94,184.04,71903.0,179.623,179.6621,179.5644,179.6621,71903.0
2024-03-22 14:30:00,184.02,184.02,183.88,183.95,14258.0,179.6425,179.6425,179.5059,179.5742,14258.0
2024-03-22 15:00:00,183.98,183.99,183.66,183.85,61192.0,179.6035,179.6133,179.2911,179.4766,61192.0
2024-03-22 15:30:00,183.87,183.96,183.58,183.58,23378.0,179.4961,179.584,179.213,179.213,23378.0
2024-03-25 09:30:00,183.51,184.07,183.51,183.59,26268.0,179.1447,179.6913,179.1447,179.2228,26268.0
2024-03-25 10:00:00,183.68,183.7,183.45,183.52,36710.0,179.3106,179.3301,179.0861,179.1544,36710.0
2024-03-25 10:30:00,183.49,183.62,183.4,183.59,22361.0,179.1251,179.2521,179.0373,179.2228,22361.0
2024-03-25 11:00:00,183.6,183.64,183.51,183.64,28285.0,179.2325,179.2716,179.1447,179.2716,28285.0
2024-03-25 11:30:00,183.62,183.66,183.49,183.56,21530.0,179.2521,179.2911,179.1251,179.1935,21530.0
2024-03-25 12:00:00,183.55,183.64,183.5,183.57,14797.0,179.1837,179.2716,179.1349,179.2032,14797.0
2024-03-25 12:30:00,183.56,183.58,183.44,183.46,19162.0,179.1935,179.213,179.0763,179.0959,19162.0
2024-03-25 13:00:00,183.45,183.46,183.32,183.4,14627.0,179.0861,179.0959,178.9592,179.0373,14627.0
2024-03-25 13:30:00,183.37,183.41,183.35,183.4,13585.0,179.008,179.047,178.9885,179.0373,13585.0
2024-03-25 14:00:00,183.4,183.49,183.33,183.48,31526.0,179.0373,179.1251,178.969,179.1154,31526.0
2024-03-25 14:30:00,183.47,183.51,183.31,183.34,18554.0,179.1056,179.1447,178.9494,178.9787,18554.0
2024-03-25 15:00:00,183.34,183.36,183.25,183.28,77867.0,178.9787,178.9982,178.8909,178.9201,77867.0
2024-03-25 15:30:00,183.3,183.4,183.22,183.31,36223.0,178.9397,179.0373,178.8616,178.9494,36223.0
2024-03-26 09:30:00,183.67,183.71,183.35,183.59,13543.0,179.3009,179.3399,178.9885,179.2228,13543.0
2024-03-26 10:00:00,183.6,183.74,183.45,183.73,11865.0,179.2325,179.3692,179.0861,179.3594,11865.0
2024-03-26 10:30:00,183.74,183.8,183.6,183.75,25930.0,179.3692,179.4278,179.2325,179.379,25930.0
2024-03-26 11:00:00,183.76,183.78,183.59,183.61,9304.0,179.3887,179.4082,179.2228,179.2423,9304.0
2024-03-26 11:30:00,183.63,183.69,183.51,183.67,7317.0,179.2618,179.3204,179.1447,179.3009,7317.0
2024-03-26 12:00:00,183.6,183.71,183.55,183.7,83546.0,179.2325,179.3399,179.1837,179.3301,83546.0
2024-03-26 12:30:00,183.67,183.7,183.58,183.65,115818.0,179.3009,179.3301,179.213,179.2813,115818.0
2024-03-26 13:00:00,183.65,183.7,183.56,183.6,13800.0,179.2813,179.3301,179.1935,179.2325,13800.0
2024-03-26 13:30:00,183.58,183.61,183.5,183.54,46136.0,179.213,179.2423,179.1349,179.174,46136.0
2024-03-26 14:00:00,183.58,183.61,183.53,183.58,21676.0,179.213,179.2423,179.1642,179.213,21676.0
2024-03-26 14:30:00,183.58,183.59,183.49,183.56,20165.0,179.213,179.2228,179.1251,179.1935,20165.0
2024-03-26 15:00:00,183.53,183.69,183.52,183.58,28799.0,179.1642,179.3204,179.1544,179.213,28799.0
2024-03-26 15:30:00,183.58,183.61,183.17,183.27,112851.0,179.213,179.2423,178.8128,178.9104,112851.0
2024-03-27 09:30:00,184.17,185.06,184.17,184.97,52725.0,179.789,180.6578,179.789,180.5699,52725.0
2024-03-27 10:00:00,185.01,185.02,184.75,184.86,22639.0,180.609,180.6187,180.3552,180.4626,22639.0
2024-03-27 10:30:00,184.86,184.92,184.67,184.74,13045.0,180.4626,180.5211,180.2771,180.3454,13045.0
2024-03-27 11:00:00,184.73,184.92,184.73,184.89,10458.0,180.3356,180.5211,180.3356,180.4918,10458.0
2024-03-27 11:30:00,184.9,184.97,184.8,184.8,12656.0,180.5016,180.5699,180.404,180.404,12656.0
2024-03-27 12:00:00,184.79,184.83,184.68,184.83,21556.0,180.3942,180.4333,180.2868,180.4333,21556.0
2024-03-27 12:30:00,184.85,184.97,184.85,184.93,13086.0,180.4528,180.5699,180.4528,180.5309,13086.0
2024-03-27 13:00:00,184.91,185.01,184.84,184.96,11520.0,180.5114,180.609,180.443,180.5602,11520.0
2024-03-27 13:30:00,184.96,184.98,184.82,184.82,10255.0,180.5602,180.5797,180.4235,180.4235,10255.0
2024-03-27 14:00:00,184.84,185.14,184.84,185.14,20494.0,180.443,180.7359,180.443,180.7359,20494.0
2024-03-27 14:30:00,185.17,185.21,185.08,185.12,19032.0,180.7652,180.8042,180.6773,180.7164,19032.0
2024-03-27 15:00:00,185.15,185.39,185.06,185.35,34789.0,180.7457,180.9799,180.6578,180.9409,34789.0
2024-03-27 15:30:00,185.35,186.14,185.32,186.13,99945.0,180.9409,181.7121,180.9116,181.7023,99945.0
2024-03-28 09:30:00,186.4,186.84,186.23,186.36,42467.0,181.9659,182.3955,181.8,181.9269,42467.0
2024-03-28 10:00:00,186.42,186.56,186.39,186.45,38269.0,181.9854,182.1221,181.9562,182.0147,38269.0
2024-03-28 10:30:00,186.5,186.66,186.45,186.61,21614.0,182.0635,182.2197,182.0147,182.1709,21614.0
2024-03-28 11:00:00,186.62,186.67,186.52,186.66,30525.0,182.1807,182.2295,182.0831,182.2197,30525.0
2024-03-28 11:30:00,186.67,186.76,186.62,186.69,30784.0,182.2295,182.3174,182.1807,182.249,30784.0
2024-03-28 12:00:00,186.71,186.81,186.69,186.78,53891.0,182.2685,182.3662,182.249,182.3369,53891.0
2024-03-28 12:30:00,186.76,186.76,186.63,186.68,22336.0,182.3174,182.3174,182.1905,182.2393,22336.0
2024-03-28 13:00:00,186.68,186.75,186.64,186.67,23908.0,182.2393,182.3076,182.2002,182.2295,23908.0
2024-03-28 13:30:00,186.67,186.82,186.57,186.8,22688.0,182.2295,182.3759,182.1319,182.3564,22688.0
2024-03-28 14:00:00,186.81,186.91,186.78,186.86,38807.0,182.3662,182.4638,182.3369,182.415,38807.0
2024-03-28 14:30:00,186.85,187.02,186.69,186.99,63505.0,182.4052,182.5712,182.249,182.5419,63505.0
2024-03-28 15:00:00,187.0,187.18,186.86,187.18,90050.0,182.5516,182.7274,182.415,182.7274,90050.0
2024-03-28 15:30:00,187.22,187.24,186.77,186.81,91870.0,182.7664,182.7859,182.3271,182.3662,91870.0
2024-04-01 09:30:00,186.86,186.98,185.88,186.34,219172.0,182.415,182.5321,181.4583,181.9073,219172.0
2024-04-01 10:00:00,186.32,186.32,185.88,185.89,96496.0,181.8878,181.8878,181.4583,181.4681,96496.0
2024-04-01 10:30:00,185.87,185.93,185.73,185.87,97160.0,181.4485,181.5071,181.3119,181.4485,97160.0
2024-04-01 11:00:00,185.88,185.91,185.76,185.85,54087.0,181.4583,181.4876,181.3411,181.429,54087.0
2024-04-01 11:30:00,185.83,185.88,185.61,185.64,62961.0,181.4095,181.4583,181.1947,181.224,62961.0
2024-04-01 12:00:00,185.62,185.81,185.59,185.8,39978.0,181.2045,181.39,181.1752,181.3802,39978.0
2024-04-01 12:30:00,185.8,185.83,185.74,185.79,37618.0,181.3802,181.4095,181.3216,181.3704,37618.0
2024-04-01 13:00:00,185.78,185.78,185.55,185.68,60724.0,181.3607,181.3607,181.1361,181.263,60724.0
2024-04-01 13:30:00,185.68,185.79,185.62,185.72,96292.0,181.263,181.3704,181.2045,181.3021,96292.0
2024-04-01 14:00:00,185.74,185.8,185.64,185.74,298257.0,181.3216,181.3802,181.224,181.3216,298257.0
2024-04-01 14:30:00,185.75,185.85,185.71,185.73,261894.0,181.3314,181.429,181.2923,181.3119,261894.0
2024-04-01 15:00:00,185.73,185.85,185.68,185.76,119967.0,181.3119,181.429,181.263,181.3411,119967.0
2024-04-01 15:30:00,185.75,185.94,185.68,185.7,294661.0,181.3314,181.5169,181.263,181.2826,294661.0
2024-04-02 09:30:00,184.85,184.99,184.45,184.74,177982.0,180.4528,180.5895,180.0623,180.3454,177982.0
2024-04-02 10:00:00,184.75,184.87,184.41,184.6,80030.0,180.3552,180.4723,180.0233,180.2087,80030.0
2024-04-02 10:30:00,184.58,184.7,184.53,184.55,25722.0,180.1892,180.3064,180.1404,180.1599,25722.0
2024-04-02 11:00:00,184.57,184.63,184.44,184.44,94732.0,180.1795,180.238,180.0525,180.0525,94732.0
2024-04-02 11:30:00,184.42,184.49,184.15,184.28,88157.0,180.033,180.1014,179.7694,179.8964,88157.0
2024-04-02 12:00:00,184.27,184.33,184.12,184.32,27553.0,179.8866,179.9452,179.7402,179.9354,27553.0
2024-04-02 12:30:00,184.26,184.37,184.23,184.32,100353.0,179.8768,179.9842,179.8475,179.9354,100353.0
2024-04-02 13:00:00,184.34,184.34,184.07,184.12,35616.0,179.9549,179.9549,179.6913,179.7402,35616.0
2024-04-02 13:30:00,184.12,184.25,184.03,184.23,16424.0,179.7402,179.8671,179.6523,179.8475,16424.0
2024-04-02 14:00:00,184.2,184.3,184.16,184.27,24544.0,179.8183,179.9159,179.7792,179.8866,24544.0
2024-04-02 14:30:00,184.26,184.39,184.23,184.25,41524.0,179.8768,180.0037,179.8475,179.8671,41524.0
2024-04-02 15:00:00,184.26,184.48,184.23,184.44,55693.0,179.8768,180.0916,179.8475,180.0525,55693.0
2024-04-02 15:30:00,184.45,184.57,184.38,184.53,101053.0,180.0623,180.1795,179.994,180.1404,101053.0
2024-04-03 09:30:00,184.28,184.61,184.26,184.3,27513.0,179.8964,180.2185,179.8768,179.9159,27513.0
2024-04-03 10:00:00,184.34,184.84,184.34,184.55,46269.0,179.9549,180.443,179.9549,180.1599,46269.0
2024-04-03 10:30:00,184.58,184.68,184.43,184.55,9717.0,180.1892,180.2868,180.0428,180.1599,9717.0
2024-04-03 11:00:00,184.53,184.62,184.5,184.51,15998.0,180.1404,180.2283,180.1111,180.1209,15998.0
2024-04-03 11:30:00,184.55,184.56,184.39,184.41,33588.0,180.1599,180.1697,180.0037,180.0233,33588.0
2024-04-03 12:00:00,184.41,184.58,184.34,184.54,20142.0,180.0233,180.1892,179.9549,180.1502,20142.0
2024-04-03 12:30:00,184.58,184.61,184.22,184.48,44002.0,180.1892,180.2185,179.8378,180.0916,44002.0
2024-04-03 13:00:00,184.5,184.57,184.43,184.54,16153.0,180.1111,180.1795,180.0428,180.1502,16153.0
2024-04-03 13:30:00,184.54,184.57,184.44,184.47,15670.0,180.1502,180.1795,180.0525,180.0818,15670.0
2024-04-03 14:00:00,184.48,184.53,184.29,184.3,25281.0,180.0916,180.1404,179.9061,179.9159,25281.0
2024-04-03 14:30:00,184.3,184.34,184.24,184.3,23968.0,179.9159,179.9549,179.8573,179.9159,23968.0
2024-04-03 15:00:00,184.29,184.31,183.7,183.93,64877.0,179.9061,179.9256,179.3301,179.5547,64877.0
2024-04-03 15:30:00,183.93,184.39,183.89,184.2,61019.0,179.5547,180.0037,179.5156,179.8183,61019.0
2024-04-04 09:30:00,185.24,185.58,184.97,185.35,56711.0,180.8335,181.1654,180.5699,180.9409,56711.0
2024-04-04 10:00:00,185.39,185.44,185.23,185.32,59252.0,180.9799,181.0288,180.8238,180.9116,59252.0
2024-04-04 10:30:00,185.31,185.38,185.21,185.25,21817.0,180.9019,180.9702,180.8042,180.8433,21817.0
2024-04-04 11:00:00,185.25,185.25,185.07,185.18,13751.0,180.8433,180.8433,180.6676,180.7749,13751.0
2024-04-04 11:30:00,185.14,185.32,185.13,185.28,43276.0,180.7359,180.9116,180.7261,180.8726,43276.0
2024-04-04 12:00:00,185.21,185.38,185.19,185.22,22362.0,180.8042,180.9702,180.7847,180.814,22362.0
2024-04-04 12:30:00,185.18,185.18,185.07,185.08,16104.0,180.7749,180.7749,180.6676,180.6773,16104.0
2024-04-04 13:00:00,185.07,185.13,185.04,185.06,25166.0,180.6676,180.7261,180.6383,180.6578,25166.0
2024-04-04 13:30:00,185.04,185.04,184.62,184.62,38271.0,180.6383,180.6383,180.2283,180.2283,38271.0
2024-04-04 14:00:00,184.61,184.61,183.49,183.53,34939.0,180.2185,180.2185,179.1251,179.1642,34939.0
2024-04-04 14:30:00,183.49,183.5,182.89,182.98,87465.0,179.1251,179.1349,178.5394,178.6273,87465.0
2024-04-04 15:00:00,182.97,183.16,182.47,182.47,65216.0,178.6175,178.803,178.1294,178.1294,65216.0
2024-04-04 15:30:00,182.49,182.78,182.15,182.47,84639.0,178.1489,178.432,177.817,178.1294,84639.0
2024-04-05 09:30:00,182.52,182.86,182.31,182.6,23522.0,178.1782,178.5101,177.9732,178.2563,23522.0
2024-04-05 10:00:00,182.55,182.62,182.25,182.35,21652.0,178.2075,178.2758,177.9146,178.0123,21652.0
2024-04-05 10:30:00,182.4,183.15,182.38,183.12,49229.0,178.0611,178.7932,178.0415,178.7639,49229.0
2024-04-05 11:00:00,183.13,183.35,182.86,183.35,41437.0,178.7737,178.9885,178.5101,178.9885,41437.0
2024-04-05 11:30:00,183.34,183.79,183.19,183.76,18241.0,178.9787,179.418,178.8323,179.3887,18241.0
2024-04-05 12:00:00,183.75,183.92,183.6,183.86,11661.0,179.379,179.5449,179.2325,179.4863,11661.0
2024-04-05 12:30:00,183.85,184.0,183.7,183.99,25651.0,179.4766,179.623,179.3301,179.6133,25651.0
2024-04-05 13:00:00,183.99,184.01,183.46,183.6,10949.0,179.6133,179.6328,179.0959,179.2325,10949.0
2024-04-05 13:30:00,183.62,183.68,183.2,183.31,13268.0,179.2521,179.3106,178.842,178.9494,13268.0
2024-04-05 14:00:00,183.18,183.79,183.14,183.5,81892.0,178.8225,179.418,178.7835,179.1349,81892.0
2024-04-05 14:30:00,183.41,183.62,183.17,183.35,33327.0,179.047,179.2521,178.8128,178.9885,33327.0
2024-04-05 15:00:00,183.38,183.54,183.36,183.5,26970.0,179.0178,179.174,178.9982,179.1349,26970.0
2024-04-05 15:30:00,183.49,183.77,183.45,183.52,71408.0,179.1251,179.3985,179.0861,179.1544,71408.0
2024-04-08 09:30:00,183.65,184.04,183.53,183.72,24041.0,179.2813,179.6621,179.1642,179.3497,24041.0
2024-04-08 10:00:00,183.52,183.89,183.5,183.85,9656.0,179.1544,179.5156,179.1349,179.4766,9656.0
2024-04-08 10:30:00,183.81,184.03,183.81,183.99,15679.0,179.4375,179.6523,179.4375,179.6133,15679.0
2024-04-08 11:00:00,184.01,184.12,183.9,183.92,15111.0,179.6328,179.7402,179.5254,179.5449,15111.0
2024-04-08 11:30:00,183.92,183.92,183.64,183.73,15654.0,179.5449,179.5449,179.2716,179.3594,15654.0
2024-04-08 12:00:00,183.69,183.88,183.63,183.88,15213.0,179.3204,179.5059,179.2618,179.5059,15213.0
2024-04-08 12:30:00,183.86,184.07,183.84,184.04,79351.0,179.4863,179.6913,179.4668,179.6621,79351.0
2024-04-08 13:00:00,184.06,184.06,183.94,184.01,17814.0,179.6816,179.6816,179.5644,179.6328,17814.0
2024-04-08 13:30:00,184.06,184.16,183.99,184.14,8936.0,179.6816,179.7792,179.6133,179.7597,8936.0
2024-04-08 14:00:00,184.12,184.12,183.95,184.02,21689.0,179.7402,179.7402,179.5742,179.6425,21689.0
2024-04-08 14:30:00,184.0,184.0,183.86,183.9,30312.0,179.623,179.623,179.4863,179.5254,30312.0
2024-04-08 15:00:00,183.94,183.99,183.83,183.94,38619.0,179.5644,179.6133,179.4571,179.5644,38619.0
2024-04-08 15:30:00,183.93,184.03,183.58,183.71,67735.0,179.5547,179.6523,179.213,179.3399,67735.0
2024-04-09 09:30:00,184.15,184.49,183.61,183.71,15651.0,179.7694,180.1014,179.2423,179.3399,15651.0
2024-04-09 10:00:00,183.69,184.0,183.63,183.88,9118.0,179.3204,179.623,179.2618,179.5059,9118.0
2024-04-09 10:30:00,183.65,183.66,182.78,183.04,23103.0,179.2813,179.2911,178.432,178.6858,23103.0
2024-04-09 11:00:00,183.02,183.37,182.96,183.32,24510.0,178.6663,179.008,178.6078,178.9592,24510.0
2024-04-09 11:30:00,183.28,183.6,183.28,183.54,15200.0,178.9201,179.2325,178.9201,179.174,15200.0
2024-04-09 12:00:00,183.5,183.7,183.5,183.6,42526.0,179.1349,179.3301,179.1349,179.2325,42526.0
2024-04-09 12:30:00,183.62,183.79,183.39,183.46,10889.0,179.2521,179.418,179.0275,179.0959,10889.0
2024-04-09 13:00:00,183.46,183.75,183.4,183.59,11793.0,179.0959,179.379,179.0373,179.2228,11793.0
2024-04-09 13:30:00,183.66,183.74,183.51,183.51,10874.0,179.2911,179.3692,179.1447,179.1447,10874.0
2024-04-09 14:00:00,183.46,183.68,183.37,183.49,17295.0,179.0959,179.3106,179.008,179.1251,17295.0
2024-04-09 14:30:00,183.5,183.58,183.42,183.51,23675.0,179.1349,179.213,179.0568,179.1447,23675.0
2024-04-09 15:00:00,183.52,184.14,183.31,184.14,30179.0,179.1544,179.7597,178.9494,179.7597,30179.0
2024-04-09 15:30:00,184.11,184.29,183.79,184.24,61463.0,179.7304,179.9061,179.418,179.8573,61463.0
2024-04-10 09:30:00,182.18,182.18,181.44,181.81,23658.0,177.8463,177.8463,177.1239,177.4851,23658.0
2024-04-10 10:00:00,181.7,182.38,181.64,182.2,24327.0,177.3777,178.0415,177.3192,177.8658,24327.0
2024-04-10 10:30:00,182.2,182.62,182.02,182.14,32742.0,177.8658,178.2758,177.6901,177.8073,32742.0
2024-04-10 11:00:00,182.01,182.01,181.7,181.81,13074.0,177.6804,177.6804,177.3777,177.4851,13074.0
2024-04-10 11:30:00,181.79,181.79,181.42,181.46,17113.0,177.4656,177.4656,177.1044,177.1434,17113.0
2024-04-10 12:00:00,181.43,181.52,181.39,181.45,12472.0,177.1141,177.202,177.0751,177.1337,12472.0
2024-04-10 12:30:00,181.45,181.59,181.38,181.59,12744.0,177.1337,177.2703,177.0653,177.2703,12744.0
2024-04-10 13:00:00,181.62,181.85,180.93,181.85,28202.0,177.2996,177.5242,176.626,177.5242,28202.0
2024-04-10 13:30:00,181.43,181.83,181.06,181.53,31611.0,177.1141,177.5046,176.7529,177.2118,31611.0
2024-04-10 14:00:00,181.57,181.76,181.31,181.33,22702.0,177.2508,177.4363,176.997,177.0165,22702.0
2024-04-10 14:30:00,181.39,181.59,181.13,181.16,19538.0,177.0751,177.2703,176.8213,176.8506,19538.0
2024-04-10 15:00:00,181.15,181.98,181.14,181.8,47554.0,176.8408,177.6511,176.831,177.4753,47554.0
2024-04-10 15:30:00,181.8,181.97,181.49,181.71,48252.0,177.4753,177.6413,177.1727,177.3875,48252.0
2024-04-11 09:30:00,182.16,182.16,181.21,181.34,22690.0,177.8268,177.8268,176.8994,177.0263,22690.0
2024-04-11 10:00:00,181.21,181.21,180.24,180.25,21273.0,176.8994,176.8994,175.9525,175.9622,21273.0
2024-04-11 10:30:00,180.24,180.58,180.24,180.4,17063.0,175.9525,176.2844,175.9525,176.1086,17063.0
2024-04-11 11:00:00,180.35,180.58,180.32,180.45,13809.0,176.0598,176.2844,176.0306,176.1575,13809.0
2024-04-11 11:30:00,180.41,181.01,180.41,180.96,27958.0,176.1184,176.7041,176.1184,176.6553,27958.0
2024-04-11 12:00:00,181.0,181.03,180.86,180.89,6406.0,176.6944,176.7237,176.5577,176.587,6406.0
2024-04-11 12:30:00,180.81,181.08,180.81,180.96,10751.0,176.5089,176.7725,176.5089,176.6553,10751.0
2024-04-11 13:00:00,180.99,181.7,180.91,181.64,25232.0,176.6846,177.3777,176.6065,177.3192,25232.0
2024-04-11 13:30:00,181.61,181.74,181.39,181.68,11228.0,177.2899,177.4168,177.0751,177.3582,11228.0
2024-04-11 14:00:00,181.72,182.13,181.7,181.88,24949.0,177.3972,177.7975,177.3777,177.5534,24949.0
2024-04-11 14:30:00,181.88,182.03,181.72,181.79,13205.0,177.5534,177.6999,177.3972,177.4656,13205.0
2024-04-11 15:00:00,181.83,181.92,181.64,181.75,55795.0,177.5046,177.5925,177.3192,177.4265,55795.0
2024-04-11 15:30:00,181.73,181.76,181.24,181.25,51326.0,177.407,177.4363,176.9287,176.9384,51326.0
2024-04-12 09:30:00,180.38,180.6,179.95,180.23,43733.0,176.0891,176.3039,175.6694,175.9427,43733.0
2024-04-12 10:00:00,180.18,180.18,179.81,179.9,37362.0,175.8939,175.8939,175.5327,175.6205,37362.0
2024-04-12 10:30:00,179.89,180.02,179.52,179.64,27124.0,175.6108,175.7377,175.2496,175.3667,27124.0
2024-04-12 11:00:00,179.62,179.86,179.46,179.62,42316.0,175.3472,175.5815,175.191,175.3472,42316.0
2024-04-12 11:30:00,179.63,179.65,179.47,179.62,17852.0,175.357,175.3765,175.2008,175.3472,17852.0
2024-04-12 12:00:00,179.57,179.6,179.13,179.13,13991.0,175.2984,175.3277,174.8689,174.8689,13991.0
2024-04-12 12:30:00,179.14,179.18,178.74,178.77,34401.0,174.8786,174.9177,174.4881,174.5174,34401.0
2024-04-12 13:00:00,178.71,178.78,178.36,178.37,22866.0,174.4589,174.5272,174.1172,174.1269,22866.0
2024-04-12 13:30:00,178.36,178.83,178.25,178.67,15044.0,174.1172,174.576,174.0098,174.4198,15044.0
2024-04-12 14:00:00,178.62,178.98,178.48,178.69,25629.0,174.371,174.7224,174.2343,174.4393,25629.0
2024-04-12 14:30:00,178.63,178.63,178.34,178.34,24718.0,174.3808,174.3808,174.0977,174.0977,24718.0
2024-04-12 15:00:00,178.32,178.36,178.11,178.19,45237.0,174.0781,174.1172,173.8731,173.9512,45237.0
2024-04-12 15:30:00,178.18,178.59,178.08,178.59,59767.0,173.9415,174.3417,173.8438,174.3417,59767.0
2024-04-15 09:30:00,180.28,180.68,180.11,180.22,22292.0,175.9915,176.382,175.8255,175.9329,22292.0
2024-04-15 10:00:00,180.33,180.35,179.21,179.31,21506.0,176.0403,176.0598,174.947,175.0446,21506.0
2024-04-15 10:30:00,179.3,179.43,179.05,179.16,14943.0,175.0348,175.1617,174.7908,174.8981,14943.0
2024-04-15 11:00:00,179.03,179.07,178.89,179.03,10120.0,174.7712,174.8103,174.6346,174.7712,10120.0
2024-04-15 11:30:00,179.14,179.56,179.13,179.5,24957.0,174.8786,175.2886,174.8689,175.2301,24957.0
2024-04-15 12:00:00,179.5,179.57,178.99,179.09,15987.0,175.2301,175.2984,174.7322,174.8298,15987.0
2024-04-15 12:30:00,178.93,178.98,178.79,178.89,8850.0,174.6736,174.7224,174.5369,174.6346,8850.0
2024-04-15 13:00:00,178.86,178.95,178.04,178.05,11504.0,174.6053,174.6931,173.8048,173.8146,11504.0
2024-04-15 13:30:00,178.0,178.2,177.68,178.06,29924.0,173.7657,173.961,173.4534,173.8243,29924.0
2024-04-15 14:00:00,178.04,178.07,177.6,177.63,34367.0,173.8048,173.8341,173.3753,173.4045,34367.0
2024-04-15 14:30:00,177.56,178.0,177.36,177.54,16855.0,173.3362,173.7657,173.141,173.3167,16855.0
2024-04-15 15:00:00,177.53,177.58,177.14,177.42,36238.0,173.3069,173.3557,172.9262,173.1995,36238.0
2024-04-15 15:30:00,177.47,177.81,177.37,177.62,79904.0,173.2483,173.5803,173.1507,173.3948,79904.0
2024-04-16 09:30:00,177.92,177.92,176.79,176.94,28536.0,173.6876,173.6876,172.5845,172.731,28536.0
2024-04-16 10:00:00,176.9,177.16,176.67,176.67,26028.0,172.6919,172.9457,172.4674,172.4674,26028.0
2024-04-16 10:30:00,176.65,176.96,176.48,176.72,18297.0,172.4479,172.7505,172.2819,172.5162,18297.0
2024-04-16 11:00:00,176.69,176.98,176.67,176.95,21465.0,172.4869,172.77,172.4674,172.7407,21465.0
2024-04-16 11:30:00,176.93,177.49,176.82,177.29,20344.0,172.7212,173.2679,172.6138,173.0726,20344.0
2024-04-16 12:00:00,177.19,177.39,177.01,177.34,19234.0,172.975,173.1703,172.7993,173.1214,19234.0
2024-04-16 12:30:00,177.3,177.37,177.14,177.21,11051.0,173.0824,173.1507,172.9262,172.9945,11051.0
2024-04-16 13:00:00,177.14,177.25,176.94,177.05,19839.0,172.9262,173.0336,172.731,172.8383,19839.0
2024-04-16 13:30:00,177.11,177.29,176.47,176.93,57157.0,172.8969,173.0726,172.2721,172.7212,57157.0
2024-04-16 14:00:00,176.91,177.67,176.44,176.59,48131.0,172.7017,173.4436,172.2429,172.3893,48131.0
2024-04-16 14:30:00,176.65,177.48,176.61,177.48,21759.0,172.4479,173.2581,172.4088,173.2581,21759.0
2024-04-16 15:00:00,177.48,177.52,177.2,177.46,24388.0,173.2581,173.2972,172.9848,173.2386,24388.0
2024-04-16 15:30:00,177.31,177.31,176.69,176.74,44438.0,173.0922,173.0922,172.4869,172.5357,44438.0
2024-04-17 09:30:00,177.4,177.68,177.19,177.52,33230.0,173.18,173.4534,172.975,173.2972,33230.0
2024-04-17 10:00:00,177.46,177.46,177.02,177.17,44927.0,173.2386,173.2386,172.8091,172.9555,44927.0
2024-04-17 10:30:00,177.17,177.17,176.6,176.73,22369.0,172.9555,172.9555,172.399,172.526,22369.0
2024-04-17 11:00:00,176.78,177.0,176.49,176.49,50431.0,172.5748,172.7895,172.2917,172.2917,50431.0
2024-04-17 11:30:00,176.49,176.63,176.2,176.48,51436.0,172.2917,172.4283,172.0086,172.2819,51436.0
2024-04-17 12:00:00,176.49,176.49,176.09,176.32,45531.0,172.2917,172.2917,171.9012,172.1257,45531.0
2024-04-17 12:30:00,176.27,176.41,176.1,176.33,37615.0,172.0769,172.2136,171.9109,172.1355,37615.0
2024-04-17 13:00:00,176.26,176.87,176.26,176.83,31531.0,172.0671,172.6626,172.0671,172.6236,31531.0
2024-04-17 13:30:00,176.91,177.04,176.64,176.96,13624.0,172.7017,172.8286,172.4381,172.7505,13624.0
2024-04-17 14:00:00,176.91,177.08,176.8,176.86,26585.0,172.7017,172.8676,172.5943,172.6529,26585.0
2024-04-17 14:30:00,176.89,177.54,176.73,176.82,81211.0,172.6821,173.3167,172.526,172.6138,81211.0
2024-04-17 15:00:00,176.75,176.8,176.46,176.68,75039.0,172.5455,172.5943,172.2624,172.4771,75039.0
2024-04-17 15:30:00,176.72,176.93,176.6,176.66,49686.0,172.5162,172.7212,172.399,172.4576,49686.0
2024-04-18 09:30:00,177.19,177.4,176.77,177.4,32547.0,172.975,173.18,172.565,173.18,32547.0
2024-04-18 10:00:00,177.3,177.57,177.13,177.55,40429.0,173.0824,173.346,172.9164,173.3264,40429.0
2024-04-18 10:30:00,177.59,177.99,177.56,177.88,16338.0,173.3655,173.756,173.3362,173.6486,16338.0
2024-04-18 11:00:00,177.88,177.96,177.72,177.72,8765.0,173.6486,173.7267,173.4924,173.4924,8765.0
2024-04-18 11:30:00,177.68,177.71,177.45,177.51,12112.0,173.4534,173.4826,173.2288,173.2874,12112.0
2024-04-18 12:00:00,177.6,177.7,177.39,177.45,8544.0,173.3753,173.4729,173.1703,173.2288,8544.0
2024-04-18 12:30:00,177.49,177.49,176.95,177.0,22580.0,173.2679,173.2679,172.7407,172.7895,22580.0
2024-04-18 13:00:00,177.03,177.12,176.61,176.93,17080.0,172.8188,172.9067,172.4088,172.7212,17080.0
2024-04-18 13:30:00,176.9,176.92,176.54,176.83,14114.0,172.6919,172.7114,172.3405,172.6236,14114.0
2024-04-18 14:00:00,176.74,177.04,176.53,176.77,49301.0,172.5357,172.8286,172.3307,172.565,49301.0
2024-04-18 14:30:00,176.69,176.92,176.52,176.73,23925.0,172.4869,172.7114,172.3209,172.526,23925.0
2024-04-18 15:00:00,176.79,177.08,176.76,176.99,57559.0,172.5845,172.8676,172.5552,172.7798,57559.0
2024-04-18 15:30:00,177.03,177.34,176.89,176.97,31134.0,172.8188,173.1214,172.6821,172.7602,31134.0
2024-04-19 09:30:00,177.36,178.06,177.36,178.06,20642.0,173.141,173.8243,173.141,173.8243,20642.0
2024-04-19 10:00:00,178.07,178.33,177.97,178.33,17868.0,173.8341,174.0879,173.7365,174.0879,17868.0
2024-04-19 10:30:00,178.4,178.44,178.05,178.1,161317.0,174.1562,174.1953,173.8146,173.8634,161317.0
2024-04-19 11:00:00,178.07,178.34,177.98,178.06,25309.0,173.8341,174.0977,173.7462,173.8243,25309.0
2024-04-19 11:30:00,178.11,178.28,177.98,178.05,20386.0,173.8731,174.0391,173.7462,173.8146,20386.0
2024-04-19 12:00:00,178.15,178.3,177.72,177.83,36979.0,173.9122,174.0586,173.4924,173.5998,36979.0
2024-04-19 12:30:00,177.75,178.28,177.74,178.28,16587.0,173.5217,174.0391,173.5119,174.0391,16587.0
2024-04-19 13:00:00,178.3,178.47,178.18,178.18,15114.0,174.0586,174.2246,173.9415,173.9415,15114.0
2024-04-19 13:30:00,178.28,178.63,178.21,178.44,13080.0,174.0391,174.3808,173.9707,174.1953,13080.0
2024-04-19 14:00:00,178.39,178.39,178.09,178.13,22556.0,174.1465,174.1465,173.8536,173.8926,22556.0
2024-04-19 14:30:00,178.15,178.24,177.88,178.19,52233.0,173.9122,174.0,173.6486,173.9512,52233.0
2024-04-19 15:00:00,178.15,178.32,178.04,178.2,53671.0,173.9122,174.0781,173.8048,173.961,53671.0
2024-04-19 15:30:00,178.21,178.46,177.96,178.39,93563.0,173.9707,174.2148,173.7267,174.1465,93563.0
2024-04-22 09:30:00,179.05,179.14,178.24,178.73,24541.0,174.7908,174.8786,174.0,174.4784,24541.0
2024-04-22 10:00:00,178.77,179.14,178.77,179.09,16145.0,174.5174,174.8786,174.5174,174.8298,16145.0
2024-04-22 10:30:00,179.08,179.22,178.99,179.06,9275.0,174.8201,174.9567,174.7322,174.8005,9275.0
2024-04-22 11:00:00,179.02,179.03,178.83,178.91,7637.0,174.7615,174.7712,174.576,174.6541,7637.0
2024-04-22 11:30:00,178.96,179.09,178.78,179.07,62452.0,174.7029,174.8298,174.5272,174.8103,62452.0
2024-04-22 12:00:00,179.08,179.37,179.05,179.25,41393.0,174.8201,175.1032,174.7908,174.986,41393.0
2024-04-22 12:30:00,179.25,179.58,179.16,179.58,20634.0,174.986,175.3082,174.8981,175.3082,20634.0
2024-04-22 13:00:00,179.57,179.98,179.52,179.98,10089.0,175.2984,175.6986,175.2496,175.6986,10089.0
2024-04-22 13:30:00,179.98,180.61,179.88,180.47,28587.0,175.6986,176.3137,175.601,176.177,28587.0
2024-04-22 14:00:00,180.48,180.65,180.4,180.61,20998.0,176.1867,176.3527,176.1086,176.3137,20998.0
2024-04-22 14:30:00,180.59,180.62,180.13,180.28,35061.0,176.2941,176.3234,175.8451,175.9915,35061.0
2024-04-22 15:00:00,180.26,180.27,179.88,179.99,16565.0,175.972,175.9817,175.601,175.7084,16565.0
2024-04-22 15:30:00,179.97,179.97,179.52,179.75,39173.0,175.6889,175.6889,175.2496,175.4741,39173.0
2024-04-23 09:30:00,180.35,180.78,180.04,180.71,28582.0,176.0598,176.4796,175.7572,176.4113,28582.0
2024-04-23 10:00:00,180.72,180.81,180.57,180.79,19674.0,176.421,176.5089,176.2746,176.4894,19674.0
2024-04-23 10:30:00,180.78,181.12,180.74,181.1,14084.0,176.4796,176.8115,176.4406,176.792,14084.0
2024-04-23 11:00:00,181.08,181.1,180.8,181.01,22880.0,176.7725,176.792,176.4991,176.7041,22880.0
2024-04-23 11:30:00,180.94,181.01,180.78,180.85,32175.0,176.6358,176.7041,176.4796,176.5479,32175.0
2024-04-23 12:00:00,180.87,181.1,180.8,181.08,32723.0,176.5675,176.792,176.4991,176.7725,32723.0
2024-04-23 12:30:00,181.1,181.27,181.09,181.17,89916.0,176.792,176.958,176.7822,176.8603,89916.0
2024-04-23 13:00:00,181.16,181.24,181.0,181.23,44971.0,176.8506,176.9287,176.6944,176.9189,44971.0
2024-04-23 13:30:00,181.24,181.35,181.18,181.27,53023.0,176.9287,177.0361,176.8701,176.958,53023.0
2024-04-23 14:00:00,181.28,181.28,181.09,181.14,107402.0,176.9677,176.9677,176.7822,176.831,107402.0
2024-04-23 14:30:00,181.14,181.18,180.92,181.02,29240.0,176.831,176.8701,176.6163,176.7139,29240.0
2024-04-23 15:00:00,181.03,181.03,180.85,180.87,34803.0,176.7237,176.7237,176.5479,176.5675,34803.0
2024-04-23 15:30:00,180.87,181.07,180.81,180.97,66801.0,176.5675,176.7627,176.5089,176.6651,66801.0
2024-04-24 09:30:00,180.53,180.66,180.02,180.55,41852.0,176.2356,176.3625,175.7377,176.2551,41852.0
2024-04-24 10:00:00,180.49,180.7,180.45,180.64,16567.0,176.1965,176.4015,176.1575,176.3429,16567.0
2024-04-24 10:30:00,180.59,180.6,180.2,180.22,13172.0,176.2941,176.3039,175.9134,175.9329,13172.0
2024-04-24 11:00:00,180.27,180.27,180.05,180.27,24001.0,175.9817,175.9817,175.767,175.9817,24001.0
2024-04-24 11:30:00,180.27,180.39,180.1,180.28,19018.0,175.9817,176.0989,175.8158,175.9915,19018.0
2024-04-24 12:00:00,180.28,180.44,180.26,180.43,22157.0,175.9915,176.1477,175.972,176.1379,22157.0
2024-04-24 12:30:00,180.34,180.43,180.19,180.41,39893.0,176.0501,176.1379,175.9036,176.1184,39893.0
2024-04-24 13:00:00,180.39,180.66,180.36,180.64,14824.0,176.0989,176.3625,176.0696,176.3429,14824.0
2024-04-24 13:30:00,180.68,181.13,180.68,181.13,26913.0,176.382,176.8213,176.382,176.8213,26913.0
2024-04-24 14:00:00,181.06,181.07,180.71,180.84,52965.0,176.7529,176.7627,176.4113,176.5382,52965.0
2024-04-24 14:30:00,180.84,180.94,180.71,180.8,26090.0,176.5382,176.6358,176.4113,176.4991,26090.0
2024-04-24 15:00:00,180.77,181.21,180.68,181.14,51309.0,176.4698,176.8994,176.382,176.831,51309.0
2024-04-24 15:30:00,181.08,181.25,180.97,181.03,59719.0,176.7725,176.9384,176.6651,176.7237,59719.0
2024-04-25 09:30:00,180.32,180.84,179.36,179.51,34568.0,176.0306,176.5382,175.0934,175.2398,34568.0
2024-04-25 10:00:00,179.25,179.36,179.05,179.36,24452.0,174.986,175.0934,174.7908,175.0934,24452.0
2024-04-25 10:30:00,179.36,179.43,179.21,179.3,42259.0,175.0934,175.1617,174.947,175.0348,42259.0
2024-04-25 11:00:00,179.26,179.71,179.22,179.67,17476.0,174.9958,175.4351,174.9567,175.396,17476.0
2024-04-25 11:30:00,179.66,179.88,179.55,179.86,18647.0,175.3863,175.601,175.2789,175.5815,18647.0
2024-04-25 12:00:00,179.79,180.11,179.76,180.1,13179.0,175.5132,175.8255,175.4839,175.8158,13179.0
2024-04-25 12:30:00,180.09,180.23,180.01,180.17,14401.0,175.806,175.9427,175.7279,175.8841,14401.0
2024-04-25 13:00:00,180.16,180.25,179.91,180.1,14020.0,175.8744,175.9622,175.6303,175.8158,14020.0
2024-04-25 13:30:00,180.1,180.71,180.09,180.66,22964.0,175.8158,176.4113,175.806,176.3625,22964.0
2024-04-25 14:00:00,180.64,180.64,180.09,180.09,19215.0,176.3429,176.3429,175.806,175.806,19215.0
2024-04-25 14:30:00,180.1,180.33,180.08,180.24,31873.0,175.8158,176.0403,175.7963,175.9525,31873.0
2024-04-25 15:00:00,180.25,180.79,180.25,180.76,25805.0,175.9622,176.4894,175.9622,176.4601,25805.0
2024-04-25 15:30:00,180.72,180.72,180.28,180.42,41977.0,176.421,176.421,175.9915,176.1282,41977.0
2024-04-26 09:30:00,179.77,180.4,179.52,180.17,55482.0,175.4936,176.1086,175.2496,175.8841,55482.0
2024-04-26 10:00:00,180.16,180.58,180.16,180.33,22542.0,175.8744,176.2844,175.8744,176.0403,22542.0
2024-04-26 10:30:00,180.34,180.44,179.98,180.11,16576.0,176.0501,176.1477,175.6986,175.8255,16576.0
2024-04-26 11:00:00,180.08,180.24,179.85,179.95,89129.0,175.7963,175.9525,175.5717,175.6694,89129.0
2024-04-26 11:30:00,179.97,180.18,179.91,180.18,17450.0,175.6889,175.8939,175.6303,175.8939,17450.0
2024-04-26 12:00:00,180.11,180.33,180.11,180.28,6912.0,175.8255,176.0403,175.8255,175.9915,6912.0
2024-04-26 12:30:00,180.31,180.43,180.3,180.42,5954.0,176.0208,176.1379,176.011,176.1282,5954.0
2024-04-26 13:00:00,180.47,180.51,180.39,180.43,6564.0,176.177,176.216,176.0989,176.1379,6564.0
2024-04-26 13:30:00,180.45,180.6,180.41,180.53,8042.0,176.1575,176.3039,176.1184,176.2356,8042.0
2024-04-26 14:00:00,180.53,180.66,180.5,180.54,21239.0,176.2356,176.3625,176.2063,176.2453,21239.0
2024-04-26 14:30:00,180.54,180.71,180.43,180.68,17341.0,176.2453,176.4113,176.1379,176.382,17341.0
2024-04-26 15:00:00,180.68,180.69,180.57,180.63,39950.0,176.382,176.3918,176.2746,176.3332,39950.0
2024-04-26 15:30:00,180.6,180.6,180.11,180.11,34071.0,176.3039,176.3039,175.8255,175.8255,34071.0
2024-04-29 09:30:00,180.38,181.19,180.34,180.83,17529.0,176.0891,176.8799,176.0501,176.5284,17529.0
2024-04-29 10:00:00,180.9,181.15,180.9,181.04,14854.0,176.5968,176.8408,176.5968,176.7334,14854.0
2024-04-29 10:30:00,181.04,181.1,180.82,180.95,19909.0,176.7334,176.792,176.5187,176.6456,19909.0
2024-04-29 11:00:00,180.92,181.0,180.88,180.96,15196.0,176.6163,176.6944,176.5772,176.6553,15196.0
2024-04-29 11:30:00,180.92,180.93,180.81,180.93,11708.0,176.6163,176.626,176.5089,176.626,11708.0
2024-04-29 12:00:00,180.92,181.09,180.9,181.03,34857.0,176.6163,176.7822,176.5968,176.7237,34857.0
2024-04-29 12:30:00,181.1,181.14,180.92,180.95,8002.0,176.792,176.831,176.6163,176.6456,8002.0
2024-04-29 13:00:00,180.95,181.01,180.9,180.96,8126.0,176.6456,176.7041,176.5968,176.6553,8126.0
2024-04-29 13:30:00,181.0,181.02,180.9,180.91,19132.0,176.6944,176.7139,176.5968,176.6065,19132.0
2024-04-29 14:00:00,180.89,180.97,180.81,180.86,20378.0,176.587,176.6651,176.5089,176.5577,20378.0
2024-04-29 14:30:00,180.84,180.84,180.52,180.82,61010.0,176.5382,176.5382,176.2258,176.5187,61010.0
2024-04-29 15:00:00,180.81,180.81,180.22,180.49,98781.0,176.5089,176.5089,175.9329,176.1965,98781.0
2024-04-29 15:30:00,180.51,180.97,180.48,180.97,131953.0,176.216,176.6651,176.1867,176.6651,131953.0
2024-04-30 09:30:00,180.23,180.39,179.94,180.02,19370.0,175.9427,176.0989,175.6596,175.7377,19370.0
2024-04-30 10:00:00,180.03,180.25,179.94,179.97,26774.0,175.7475,175.9622,175.6596,175.6889,26774.0
2024-04-30 10:30:00,179.96,180.29,179.85,180.24,15776.0,175.6791,176.0013,175.5717,175.9525,15776.0
2024-04-30 11:00:00,180.19,180.19,179.62,179.68,18882.0,175.9036,175.9036,175.3472,175.4058,18882.0
2024-04-30 11:30:00,179.67,179.73,179.54,179.68,13703.0,175.396,175.4546,175.2691,175.4058,13703.0
2024-04-30 12:00:00,179.67,179.82,179.54,179.67,14541.0,175.396,175.5424,175.2691,175.396,14541.0
2024-04-30 12:30:00,179.56,179.56,179.24,179.33,11129.0,175.2886,175.2886,174.9762,175.0641,11129.0
2024-04-30 13:00:00,179.25,179.46,179.25,179.37,11267.0,174.986,175.191,174.986,175.1032,11267.0
2024-04-30 13:30:00,179.38,179.7,179.38,179.69,19683.0,175.1129,175.4253,175.1129,175.4155,19683.0
2024-04-30 14:00:00,179.72,179.78,179.38,179.42,22606.0,175.4448,175.5034,175.1129,175.152,22606.0
2024-04-30 14:30:00,179.43,179.56,179.15,179.31,21995.0,175.1617,175.2886,174.8884,175.0446,21995.0
2024-04-30 15:00:00,179.29,179.43,179.1,179.21,48005.0,175.0251,175.1617,174.8396,174.947,48005.0
2024-04-30 15:30:00,179.17,179.29,178.78,178.81,55119.0,174.9079,175.0251,174.5272,174.5565,55119.0
2024-05-01 09:30:00,178.31,179.03,178.16,178.32,89673.0,174.0684,174.7712,173.9219,174.0781,89673.0
2024-05-01 10:00:00,178.33,178.52,178.13,178.36,43059.0,174.0879,174.2734,173.8926,174.1172,43059.0
2024-05-01 10:30:00,178.32,178.46,178.05,178.46,40719.0,174.0781,174.2148,173.8146,174.2148,40719.0
2024-05-01 11:00:00,178.45,178.61,178.42,178.58,32687.0,174.205,174.3612,174.1758,174.3319,32687.0
2024-05-01 11:30:00,178.58,178.68,178.5,178.63,60162.0,174.3319,174.4296,174.2538,174.3808,60162.0
2024-05-01 12:00:00,178.58,178.78,178.58,178.77,19047.0,174.3319,174.5272,174.3319,174.5174,19047.0
2024-05-01 12:30:00,178.74,178.75,178.55,178.55,14767.0,174.4881,174.4979,174.3027,174.3027,14767.0
2024-05-01 13:00:00,178.6,178.68,178.45,178.63,21682.0,174.3515,174.4296,174.205,174.3808,21682.0
2024-05-01 13:30:00,178.65,178.86,178.54,178.6,226499.0,174.4003,174.6053,174.2929,174.3515,226499.0
2024-05-01 14:00:00,178.61,179.04,178.49,179.04,76124.0,174.3612,174.781,174.2441,174.781,76124.0
2024-05-01 14:30:00,179.05,180.3,178.51,180.12,63907.0,174.7908,176.011,174.2636,175.8353,63907.0
2024-05-01 15:00:00,180.27,180.38,179.66,179.83,78836.0,175.9817,176.0891,175.3863,175.5522,78836.0
2024-05-01 15:30:00,179.82,179.82,178.36,178.38,164009.0,175.5424,175.5424,174.1172,174.1367,164009.0
2024-05-02 09:30:00,179.47,179.61,178.4,178.54,124219.0,175.2008,175.3374,174.1562,174.2929,124219.0
2024-05-02 10:00:00,178.6,178.79,178.04,178.72,84830.0,174.3515,174.5369,173.8048,174.4686,84830.0
2024-05-02 10:30:00,178.7,178.85,178.25,178.73,49918.0,174.4491,174.5955,174.0098,174.4784,49918.0
2024-05-02 11:00:00,178.73,178.89,178.54,178.55,54838.0,174.4784,174.6346,174.2929,174.3027,54838.0
2024-05-02 11:30:00,178.56,178.69,178.35,178.61,61230.0,174.3124,174.4393,174.1074,174.3612,61230.0
2024-05-02 12:00:00,178.62,178.63,178.38,178.56,43267.0,174.371,174.3808,174.1367,174.3124,43267.0
2024-05-02 12:30:00,178.53,178.67,178.34,178.59,43581.0,174.2831,174.4198,174.0977,174.3417,43581.0
2024-05-02 13:00:00,178.61,179.12,178.61,179.11,38823.0,174.3612,174.8591,174.3612,174.8493,38823.0
2024-05-02 13:30:00,179.13,179.16,178.95,179.06,27162.0,174.8689,174.8981,174.6931,174.8005,27162.0
2024-05-02 14:00:00,179.06,179.26,179.02,179.23,17872.0,174.8005,174.9958,174.7615,174.9665,17872.0
2024-05-02 14:30:00,179.25,179.67,179.25,179.62,44820.0,174.986,175.396,174.986,175.3472,44820.0
2024-05-02 15:00:00,179.61,179.72,179.42,179.48,40590.0,175.3374,175.4448,175.152,175.2105,40590.0
2024-05-02 15:30:00,179.39,179.45,178.96,179.39,50311.0,175.1227,175.1812,174.7029,175.1227,50311.0
2024-05-03 09:30:00,180.62,180.8,179.96,180.5,89410.0,176.3234,176.4991,175.6791,176.2063,89410.0
2024-05-03 10:00:00,180.5,180.65,179.57,179.81,154665.0,176.2063,176.3527,175.2984,175.5327,154665.0
2024-05-03 10:30:00,179.79,179.91,179.36,179.48,48799.0,175.5132,175.6303,175.0934,175.2105,48799.0
2024-05-03 11:00:00,179.51,179.75,179.43,179.74,31884.0,175.2398,175.4741,175.1617,175.4644,31884.0
2024-05-03 11:30:00,179.74,180.02,179.73,179.91,29088.0,175.4644,175.7377,175.4546,175.6303,29088.0
2024-05-03 12:00:00,179.93,180.18,179.92,180.14,19617.0,175.6498,175.8939,175.6401,175.8548,19617.0
2024-05-03 12:30:00,180.14,180.24,180.0,180.03,17760.0,175.8548,175.9525,175.7182,175.7475,17760.0
2024-05-03 13:00:00,180.07,180.24,180.03,180.13,21020.0,175.7865,175.9525,175.7475,175.8451,21020.0
2024-05-03 13:30:00,180.13,180.36,180.04,180.3,24923.0,175.8451,176.0696,175.7572,176.011,24923.0
2024-05-03 14:00:00,180.31,180.37,180.25,180.28,57832.0,176.0208,176.0794,175.9622,175.9915,57832.0
2024-05-03 14:30:00,180.27,180.33,180.16,180.24,27301.0,175.9817,176.0403,175.8744,175.9525,27301.0
2024-05-03 15:00:00,180.22,180.33,180.15,180.29,29838.0,175.9329,176.0403,175.8646,176.0013,29838.0
2024-05-03 15:30:00,180.26,180.39,180.16,180.31,59514.0,175.972,176.0989,175.8744,176.0208,59514.0
2024-05-06 09:30:00,181.18,181.48,180.89,180.98,62876.0,176.8701,177.163,176.587,176.6749,62876.0
2024-05-06 10:00:00,181.03,181.32,181.01,181.13,22475.0,176.7237,177.0068,176.7041,176.8213,22475.0
2024-05-06 10:30:00,181.14,181.18,181.0,181.03,21543.0,176.831,176.8701,176.6944,176.7237,21543.0
2024-05-06 11:00:00,181.02,181.02,180.73,180.77,23448.0,176.7139,176.7139,176.4308,176.4698,23448.0
2024-05-06 11:30:00,180.76,180.84,180.67,180.81,11604.0,176.4601,176.5382,176.3722,176.5089,11604.0
2024-05-06 12:00:00,180.77,180.85,180.73,180.85,22693.0,176.4698,176.5479,176.4308,176.5479,22693.0
2024-05-06 12:30:00,180.85,180.97,180.81,180.94,55993.0,176.5479,176.6651,176.5089,176.6358,55993.0
2024-05-06 13:00:00,180.95,181.07,180.9,181.01,24083.0,176.6456,176.7627,176.5968,176.7041,24083.0
2024-05-06 13:30:00,181.0,181.08,180.98,181.0,45386.0,176.6944,176.7725,176.6749,176.6944,45386.0
2024-05-06 14:00:00,181.07,181.28,181.05,181.24,33399.0,176.7627,176.9677,176.7432,176.9287,33399.0
2024-05-06 14:30:00,181.26,181.27,181.03,181.04,44313.0,176.9482,176.958,176.7237,176.7334,44313.0
2024-05-06 15:00:00,181.05,181.1,180.89,180.94,18301.0,176.7432,176.792,176.587,176.6358,18301.0
2024-05-06 15:30:00,180.92,181.36,180.92,181.33,49669.0,176.6163,177.0458,176.6163,177.0165,49669.0
2024-05-07 09:30:00,181.73,182.19,181.73,182.05,82359.0,177.407,177.8561,177.407,177.7194,82359.0
2024-05-07 10:00:00,182.05,182.18,181.97,182.13,39602.0,177.7194,177.8463,177.6413,177.7975,39602.0
2024-05-07 10:30:00,182.1,182.25,182.03,182.19,26466.0,177.7682,177.9146,177.6999,177.8561,26466.0
2024-05-07 11:00:00,182.21,182.24,182.11,182.15,35787.0,177.8756,177.9049,177.778,177.817,35787.0
2024-05-07 11:30:00,182.14,182.15,181.96,182.03,18915.0,177.8073,177.817,177.6315,177.6999,18915.0
2024-05-07 12:00:00,182.01,182.07,181.94,182.04,20716.0,177.6804,177.7389,177.612,177.7096,20716.0
2024-05-07 12:30:00,182.04,182.05,181.84,181.98,17674.0,177.7096,177.7194,177.5144,177.6511,17674.0
2024-05-07 13:00:00,181.98,182.12,181.96,182.11,12124.0,177.6511,177.7877,177.6315,177.778,12124.0
2024-05-07 13:30:00,182.09,182.14,181.73,181.75,53170.0,177.7584,177.8073,177.407,177.4265,53170.0
2024-05-07 14:00:00,181.75,181.91,181.74,181.83,26326.0,177.4265,177.5827,177.4168,177.5046,26326.0
2024-05-07 14:30:00,181.81,181.89,181.72,181.85,39042.0,177.4851,177.5632,177.3972,177.5242,39042.0
2024-05-07 15:00:00,181.84,181.93,181.77,181.88,31344.0,177.5144,177.6023,177.4461,177.5534,31344.0
2024-05-07 15:30:00,181.92,182.12,181.88,181.93,82217.0,177.5925,177.7877,177.5534,177.6023,82217.0
2024-05-08 09:30:00,181.57,181.86,181.47,181.79,41212.0,177.2508,177.5339,177.1532,177.4656,41212.0
2024-05-08 10:00:00,181.83,181.84,181.7,181.77,10051.0,177.5046,177.5144,177.3777,177.4461,10051.0
2024-05-08 10:30:00,181.83,182.02,181.77,182.0,11306.0,177.5046,177.6901,177.4461,177.6706,11306.0
2024-05-08 11:00:00,182.04,182.06,181.91,182.05,13175.0,177.7096,177.7292,177.5827,177.7194,13175.0
2024-05-08 11:30:00,181.98,182.09,181.96,182.0,12897.0,177.6511,177.7584,177.6315,177.6706,12897.0
2024-05-08 12:00:00,182.0,182.02,181.9,181.91,9195.0,177.6706,177.6901,177.573,177.5827,9195.0
2024-05-08 12:30:00,181.91,181.96,181.79,181.84,6395.0,177.5827,177.6315,177.4656,177.5144,6395.0
2024-05-08 13:00:00,181.88,181.94,181.82,181.86,9108.0,177.5534,177.612,177.4949,177.5339,9108.0
2024-05-08 13:30:00,181.85,182.04,181.82,182.03,9946.0,177.5242,177.7096,177.4949,177.6999,9946.0
2024-05-08 14:00:00,182.02,182.12,182.01,182.1,34858.0,177.6901,177.7877,177.6804,177.7682,34858.0
2024-05-08 14:30:00,182.1,182.14,181.98,181.98,14189.0,177.7682,177.8073,177.6511,177.6511,14189.0
2024-05-08 15:00:00,182.02,182.21,181.97,182.16,17685.0,177.6901,177.8756,177.6413,177.8268,17685.0
2024-05-08 15:30:00,182.15,182.36,182.13,182.13,32968.0,177.817,178.022,177.7975,177.7975,32968.0
2024-05-09 09:30:00,182.24,182.68,182.09,182.64,36617.0,177.9049,178.3344,177.7584,178.2954,36617.0
2024-05-09 10:00:00,182.71,183.14,182.67,183.11,8458.0,178.3637,178.7835,178.3247,178.7542,8458.0
2024-05-09 10:30:00,183.1,183.27,183.09,183.23,9334.0,178.7444,178.9104,178.7347,178.8713,9334.0
2024-05-09 11:00:00,183.26,183.26,183.07,183.09,13704.0,178.9006,178.9006,178.7151,178.7347,13704.0
2024-05-09 11:30:00,183.12,183.12,182.99,183.03,15418.0,178.7639,178.7639,178.637,178.6761,15418.0
2024-05-09 12:00:00,183.05,183.11,183.03,183.11,5650.0,178.6956,178.7542,178.6761,178.7542,5650.0
2024-05-09 12:30:00,183.04,183.16,183.03,183.13,11892.0,178.6858,178.803,178.6761,178.7737,11892.0
2024-05-09 13:00:00,183.11,183.27,183.09,183.27,11571.0,178.7542,178.9104,178.7347,178.9104,11571.0
2024-05-09 13:30:00,183.25,183.29,183.2,183.21,7727.0,178.8909,178.9299,178.842,178.8518,7727.0
2024-05-09 14:00:00,183.21,183.33,183.19,183.33,11659.0,178.8518,178.969,178.8323,178.969,11659.0
2024-05-09 14:30:00,183.34,183.53,183.31,183.5,16002.0,178.9787,179.1642,178.9494,179.1349,16002.0
2024-05-09 15:00:00,183.5,183.57,183.44,183.55,22395.0,179.1349,179.2032,179.0763,179.1837,22395.0
2024-05-09 15:30:00,183.54,183.78,183.53,183.78,31923.0,179.174,179.4082,179.1642,179.4082,31923.0
2024-05-10 09:30:00,184.28,184.45,184.24,184.45,27781.0,179.8964,180.0623,179.8573,180.0623,27781.0
2024-05-10 10:00:00,184.43,184.43,184.15,184.31,24186.0,180.0428,180.0428,179.7694,179.9256,24186.0
2024-05-10 10:30:00,184.28,184.45,184.14,184.24,9229.0,179.8964,180.0623,179.7597,179.8573,9229.0
2024-05-10 11:00:00,184.21,184.22,183.98,184.09,7323.0,179.828,179.8378,179.6035,179.7109,7323.0
2024-05-10 11:30:00,184.11,184.16,183.99,184.15,12081.0,179.7304,179.7792,179.6133,179.7694,12081.0
2024-05-10 12:00:00,184.14,184.15,184.06,184.06,13635.0,179.7597,179.7694,179.6816,179.6816,13635.0
2024-05-10 12:30:00,184.07,184.22,184.05,184.17,9112.0,179.6913,179.8378,179.6718,179.789,9112.0
2024-05-10 13:00:00,184.12,184.15,183.97,183.98,18787.0,179.7402,179.7694,179.5937,179.6035,18787.0
2024-05-10 13:30:00,184.02,184.14,184.01,184.14,13057.0,179.6425,179.7597,179.6328,179.7597,13057.0
2024-05-10 14:00:00,184.1,184.18,184.01,184.09,10435.0,179.7206,179.7987,179.6328,179.7109,10435.0
2024-05-10 14:30:00,184.08,184.23,183.99,184.21,17959.0,179.7011,179.8475,179.6133,179.828,17959.0
2024-05-10 15:00:00,184.22,184.33,184.14,184.3,25052.0,179.8378,179.9452,179.7597,179.9159,25052.0
2024-05-10 15:30:00,184.29,184.43,184.26,184.28,24754.0,179.9061,180.0428,179.8768,179.8964,24754.0
2024-05-13 09:30:00,184.71,185.35,184.71,185.29,53877.0,180.3161,180.9409,180.3161,180.8823,53877.0
2024-05-13 10:00:00,185.18,185.19,184.96,184.99,8532.0,180.7749,180.7847,180.5602,180.5895,8532.0
2024-05-13 10:30:00,184.94,184.94,184.72,184.74,6364.0,180.5407,180.5407,180.3259,180.3454,6364.0
2024-05-13 11:00:00,184.75,184.75,184.55,184.56,12075.0,180.3552,180.3552,180.1599,180.1697,12075.0
2024-05-13 11:30:00,184.44,184.49,184.38,184.44,14243.0,180.0525,180.1014,179.994,180.0525,14243.0
2024-05-13 12:00:00,184.42,184.47,184.4,184.41,17441.0,180.033,180.0818,180.0135,180.0233,17441.0
2024-05-13 12:30:00,184.4,184.42,184.31,184.31,7515.0,180.0135,180.033,179.9256,179.9256,7515.0
2024-05-13 13:00:00,184.32,184.32,184.09,184.15,10271.0,179.9354,179.9354,179.7109,179.7694,10271.0
2024-05-13 13:30:00,184.14,184.18,184.1,184.13,10012.0,179.7597,179.7987,179.7206,179.7499,10012.0
2024-05-13 14:00:00,184.13,184.22,184.06,184.22,11153.0,179.7499,179.8378,179.6816,179.8378,11153.0
2024-05-13 14:30:00,184.2,184.29,184.2,184.24,18932.0,179.8183,179.9061,179.8183,179.8573,18932.0
2024-05-13 15:00:00,184.25,184.31,184.11,184.15,13356.0,179.8671,179.9256,179.7304,179.7694,13356.0
2024-05-13 15:30:00,184.14,184.27,184.09,184.19,20159.0,179.7597,179.8866,179.7109,179.8085,20159.0
2024-05-14 09:30:00,184.64,184.86,184.5,184.83,38478.0,180.2478,180.4626,180.1111,180.4333,38478.0
2024-05-14 10:00:00,184.87,185.02,184.65,184.74,15169.0,180.4723,180.6187,180.2576,180.3454,15169.0
2024-05-14 10:30:00,184.65,184.65,184.32,184.51,11154.0,180.2576,180.2576,179.9354,180.1209,11154.0
2024-05-14 11:00:00,184.54,184.54,184.32,184.35,6931.0,180.1502,180.1502,179.9354,179.9647,6931.0
2024-05-14 11:30:00,184.29,184.34,184.21,184.21,9713.0,179.9061,179.9549,179.828,179.828,9713.0
2024-05-14 12:00:00,184.22,184.26,184.17,184.18,6200.0,179.8378,179.8768,179.789,179.7987,6200.0
2024-05-14 12:30:00,184.21,184.23,184.08,184.11,8068.0,179.828,179.8475,179.7011,179.7304,8068.0
2024-05-14 13:00:00,184.01,184.03,183.94,184.0,11126.0,179.6328,179.6523,179.5644,179.623,11126.0
2024-05-14 13:30:00,184.0,184.12,183.99,184.08,26022.0,179.623,179.7402,179.6133,179.7011,26022.0
2024-05-14 14:00:00,184.07,184.3,184.07,184.3,25754.0,179.6913,179.9159,179.6913,179.9159,25754.0
2024-05-14 14:30:00,184.29,184.69,184.27,184.61,15195.0,179.9061,180.2966,179.8866,180.2185,15195.0
2024-05-14 15:00:00,184.6,184.63,184.51,184.59,11194.0,180.2087,180.238,180.1209,180.199,11194.0
2024-05-14 15:30:00,184.6,184.81,184.52,184.66,30654.0,180.2087,180.4137,180.1306,180.2673,30654.0
2024-05-15 09:30:00,185.48,185.8,185.32,185.35,39786.0,181.0678,181.3802,180.9116,180.9409,39786.0
2024-05-15 10:00:00,185.38,185.46,185.29,185.36,5071.0,180.9702,181.0483,180.8823,180.9507,5071.0
2024-05-15 10:30:00,185.37,185.61,185.37,185.48,11904.0,180.9604,181.1947,180.9604,181.0678,11904.0
2024-05-15 11:00:00,185.39,185.69,185.38,185.64,10221.0,180.9799,181.2728,180.9702,181.224,10221.0
2024-05-15 11:30:00,185.74,185.76,185.54,185.56,9274.0,181.3216,181.3411,181.1264,181.1459,9274.0
2024-05-15 12:00:00,185.52,185.63,185.48,185.62,8306.0,181.1069,181.2142,181.0678,181.2045,8306.0
2024-05-15 12:30:00,185.59,185.89,185.59,185.84,12426.0,181.1752,181.4681,181.1752,181.4192,12426.0
2024-05-15 13:00:00,185.87,185.92,185.82,185.87,12067.0,181.4485,181.4973,181.3997,181.4485,12067.0
2024-05-15 13:30:00,185.86,185.86,185.6,185.74,26028.0,181.4388,181.4388,181.185,181.3216,26028.0
2024-05-15 14:00:00,185.72,185.84,185.63,185.71,21439.0,181.3021,181.4192,181.2142,181.2923,21439.0
2024-05-15 14:30:00,185.74,185.74,185.62,185.72,17083.0,181.3216,181.3216,181.2045,181.3021,17083.0
2024-05-15 15:00:00,185.72,185.78,185.64,185.7,21141.0,181.3021,181.3607,181.224,181.2826,21141.0
2024-05-15 15:30:00,185.69,186.19,185.65,186.0,48154.0,181.2728,181.7609,181.2338,181.5754,48154.0
2024-05-16 09:30:00,186.25,186.43,186.01,186.1,39127.0,181.8195,181.9952,181.5852,181.6731,39127.0
2024-05-16 10:00:00,186.13,186.52,186.13,186.49,9196.0,181.7023,182.0831,181.7023,182.0538,9196.0
2024-05-16 10:30:00,186.47,186.7,186.4,186.69,6424.0,182.0343,182.2588,181.9659,182.249,6424.0
2024-05-16 11:00:00,186.72,186.72,186.48,186.65,23008.0,182.2783,182.2783,182.044,182.21,23008.0
2024-05-16 11:30:00,186.67,186.73,186.55,186.73,12889.0,182.2295,182.2881,182.1124,182.2881,12889.0
2024-05-16 12:00:00,186.72,186.72,186.59,186.67,15231.0,182.2783,182.2783,182.1514,182.2295,15231.0
2024-05-16 12:30:00,186.62,186.73,186.56,186.68,5309.0,182.1807,182.2881,182.1221,182.2393,5309.0
2024-05-16 13:00:00,186.68,186.73,186.48,186.57,6006.0,182.2393,182.2881,182.044,182.1319,6006.0
2024-05-16 13:30:00,186.55,186.58,186.35,186.52,25568.0,182.1124,182.1416,181.9171,182.0831,25568.0
2024-05-16 14:00:00,186.51,186.53,186.24,186.41,21868.0,182.0733,182.0928,181.8097,181.9757,21868.0
2024-05-16 14:30:00,186.4,186.59,186.39,186.59,18198.0,181.9659,182.1514,181.9562,182.1514,18198.0
2024-05-16 15:00:00,186.55,186.62,186.49,186.51,32691.0,182.1124,182.1807,182.0538,182.0733,32691.0
2024-05-16 15:30:00,186.48,186.65,186.17,186.23,34302.0,182.044,182.21,181.7414,181.8,34302.0
2024-05-17 09:30:00,186.28,186.57,185.95,186.25,70476.0,181.8488,182.1319,181.5266,181.8195,70476.0
2024-05-17 10:00:00,186.24,186.31,186.16,186.31,21187.0,181.8097,181.8781,181.7316,181.8781,21187.0
2024-05-17 10:30:00,186.33,186.33,186.18,186.28,21258.0,181.8976,181.8976,181.7512,181.8488,21258.0
2024-05-17 11:00:00,186.28,186.28,186.16,186.17,20662.0,181.8488,181.8488,181.7316,181.7414,20662.0
2024-05-17 11:30:00,186.17,186.31,186.12,186.28,22807.0,181.7414,181.8781,181.6926,181.8488,22807.0
2024-05-17 12:00:00,186.28,186.34,186.21,186.22,13371.0,181.8488,181.9073,181.7804,181.7902,13371.0
2024-05-17 12:30:00,186.23,186.36,186.2,186.36,30540.0,181.8,181.9269,181.7707,181.9269,30540.0
2024-05-17 13:00:00,186.35,186.43,186.34,186.42,18192.0,181.9171,181.9952,181.9073,181.9854,18192.0
2024-05-17 13:30:00,186.41,186.45,186.37,186.41,14495.0,181.9757,182.0147,181.9366,181.9757,14495.0
2024-05-17 14:00:00,186.4,186.42,186.2,186.35,39668.0,181.9659,181.9854,181.7707,181.9171,39668.0
2024-05-17 14:30:00,186.36,186.55,186.32,186.52,21316.0,181.9269,182.1124,181.8878,182.0831,21316.0
2024-05-17 15:00:00,186.5,186.64,186.46,186.59,21545.0,182.0635,182.2002,182.0245,182.1514,21545.0
2024-05-17 15:30:00,186.62,186.76,186.52,186.76,36950.0,182.1807,182.3174,182.0831,182.3174,36950.0
2024-05-20 09:30:00,186.6,186.74,186.11,186.48,15836.0,182.1612,182.2978,181.6828,182.044,15836.0
2024-05-20 10:00:00,186.42,186.59,186.3,186.55,35030.0,181.9854,182.1514,181.8683,182.1124,35030.0
2024-05-20 10:30:00,186.59,186.74,186.49,186.71,24573.0,182.1514,182.2978,182.0538,182.2685,24573.0
2024-05-20 11:00:00,186.73,186.76,186.65,186.76,9439.0,182.2881,182.3174,182.21,182.3174,9439.0
2024-05-20 11:30:00,186.76,186.78,186.52,186.58,20739.0,182.3174,182.3369,182.0831,182.1416,20739.0
2024-05-20 12:00:00,186.56,186.59,186.37,186.39,12416.0,182.1221,182.1514,181.9366,181.9562,12416.0
2024-05-20 12:30:00,186.37,186.4,186.27,186.3,13515.0,181.9366,181.9659,181.839,181.8683,13515.0
2024-05-20 13:00:00,186.31,186.39,186.15,186.15,15762.0,181.8781,181.9562,181.7219,181.7219,15762.0
2024-05-20 13:30:00,186.12,186.16,185.99,186.04,11036.0,181.6926,181.7316,181.5657,181.6145,11036.0
2024-05-20 14:00:00,186.05,186.06,185.68,185.93,18053.0,181.6242,181.634,181.263,181.5071,18053.0
2024-05-20 14:30:00,185.94,185.97,185.79,185.79,17577.0,181.5169,181.5462,181.3704,181.3704,17577.0
2024-05-20 15:00:00,185.77,185.93,185.75,185.78,59259.0,181.3509,181.5071,181.3314,181.3607,59259.0
2024-05-20 15:30:00,185.8,185.84,185.61,185.77,49174.0,181.3802,181.4192,181.1947,181.3509,49174.0
2024-05-21 09:30:00,185.62,186.05,185.58,185.7,74118.0,181.2045,181.6242,181.1654,181.2826,74118.0
2024-05-21 10:00:00,185.69,185.94,185.69,185.82,15522.0,181.2728,181.5169,181.2728,181.3997,15522.0
2024-05-21 10:30:00,185.78,185.88,185.73,185.74,14665.0,181.3607,181.4583,181.3119,181.3216,14665.0
2024-05-21 11:00:00,185.69,185.89,185.64,185.81,12241.0,181.2728,181.4681,181.224,181.39,12241.0
2024-05-21 11:30:00,185.79,185.8,185.48,185.48,11872.0,181.3704,181.3802,181.0678,181.0678,11872.0
2024-05-21 12:00:00,185.43,185.5,185.39,185.5,20538.0,181.019,181.0873,180.9799,181.0873,20538.0
2024-05-21 12:30:00,185.51,185.64,185.49,185.57,11323.0,181.0971,181.224,181.0776,181.1557,11323.0
2024-05-21 13:00:00,185.57,185.6,185.49,185.56,10627.0,181.1557,181.185,181.0776,181.1459,10627.0
2024-05-21 13:30:00,185.57,185.74,185.56,185.74,14170.0,181.1557,181.3216,181.1459,181.3216,14170.0
2024-05-21 14:00:00,185.67,185.72,185.63,185.7,22861.0,181.2533,181.3021,181.2142,181.2826,22861.0
2024-05-21 14:30:00,185.7,185.78,185.55,185.64,24120.0,181.2826,181.3607,181.1361,181.224,24120.0
2024-05-21 15:00:00,185.65,185.84,185.61,185.8,24834.0,181.2338,181.4192,181.1947,181.3802,24834.0
2024-05-21 15:30:00,185.81,186.04,185.79,185.94,50555.0,181.39,181.6145,181.3704,181.5169,50555.0
2024-05-22 09:30:00,185.41,185.97,185.37,185.89,25258.0,180.9995,181.5462,180.9604,181.4681,25258.0
2024-05-22 10:00:00,185.89,185.89,185.74,185.85,13101.0,181.4681,181.4681,181.3216,181.429,13101.0
2024-05-22 10:30:00,185.83,185.98,185.79,185.97,16295.0,181.4095,181.5559,181.3704,181.5462,16295.0
2024-05-22 11:00:00,185.98,186.01,185.74,185.74,14911.0,181.5559,181.5852,181.3216,181.3216,14911.0
2024-05-22 11:30:00,185.71,185.76,185.57,185.7,8066.0,181.2923,181.3411,181.1557,181.2826,8066.0
2024-05-22 12:00:00,185.68,185.95,185.68,185.94,7363.0,181.263,181.5266,181.263,181.5169,7363.0
2024-05-22 12:30:00,185.95,186.08,185.91,186.05,9216.0,181.5266,181.6535,181.4876,181.6242,9216.0
2024-05-22 13:00:00,186.02,186.13,185.96,185.96,11959.0,181.595,181.7023,181.5364,181.5364,11959.0
2024-05-22 13:30:00,185.96,185.99,185.67,185.84,11908.0,181.5364,181.5657,181.2533,181.4192,11908.0
2024-05-22 14:00:00,185.8,185.81,185.05,185.05,16175.0,181.3802,181.39,180.648,180.648,16175.0
2024-05-22 14:30:00,185.05,185.19,184.96,185.19,23909.0,180.648,180.7847,180.5602,180.7847,23909.0
2024-05-22 15:00:00,185.21,185.33,185.07,185.18,14565.0,180.8042,180.9214,180.6676,180.7749,14565.0
2024-05-22 15:30:00,185.2,185.43,185.04,185.41,23311.0,180.7945,181.019,180.6383,180.9995,23311.0
2024-05-23 09:30:00,185.4,185.4,184.13,184.23,59256.0,180.9897,180.9897,179.7499,179.8475,59256.0
2024-05-23 10:00:00,184.25,184.46,184.11,184.19,28531.0,179.8671,180.0721,179.7304,179.8085,28531.0
2024-05-23 10:30:00,184.17,184.37,183.95,183.98,15710.0,179.789,179.9842,179.5742,179.6035,15710.0
2024-05-23 11:00:00,184.0,184.29,184.0,184.13,17103.0,179.623,179.9061,179.623,179.7499,17103.0
2024-05-23 11:30:00,184.12,184.35,184.11,184.23,12283.0,179.7402,179.9647,179.7304,179.8475,12283.0
2024-05-23 12:00:00,184.24,184.32,184.09,184.22,9835.0,179.8573,179.9354,179.7109,179.8378,9835.0
2024-05-23 12:30:00,184.24,184.29,183.75,183.77,20351.0,179.8573,179.9061,179.379,179.3985,20351.0
2024-05-23 13:00:00,183.77,183.81,183.49,183.66,19906.0,179.3985,179.4375,179.1251,179.2911,19906.0
2024-05-23 13:30:00,183.65,183.65,182.96,183.06,17536.0,179.2813,179.2813,178.6078,178.7054,17536.0
2024-05-23 14:00:00,182.99,183.0,182.64,182.74,24577.0,178.637,178.6468,178.2954,178.393,24577.0
2024-05-23 14:30:00,182.65,182.94,182.64,182.65,32064.0,178.3051,178.5882,178.2954,178.3051,32064.0
2024-05-23 15:00:00,182.65,182.92,182.65,182.86,36383.0,178.3051,178.5687,178.3051,178.5101,36383.0
2024-05-23 15:30:00,182.84,182.88,182.65,182.76,52121.0,178.4906,178.5297,178.3051,178.4125,52121.0
2024-05-24 09:30:00,183.4,183.83,183.31,183.34,51409.0,179.0373,179.4571,178.9494,178.9787,51409.0
2024-05-24 10:00:00,183.36,183.65,183.36,183.59,24882.0,178.9982,179.2813,178.9982,179.2228,24882.0
2024-05-24 10:30:00,183.59,183.59,183.2,183.49,13046.0,179.2228,179.2228,178.842,179.1251,13046.0
2024-05-24 11:00:00,183.49,183.88,183.47,183.68,16448.0,179.1251,179.5059,179.1056,179.3106,16448.0
2024-05-24 11:30:00,183.7,183.79,183.41,183.53,24118.0,179.3301,179.418,179.047,179.1642,24118.0
2024-05-24 12:00:00,183.52,183.73,183.51,183.63,14806.0,179.1544,179.3594,179.1447,179.2618,14806.0
2024-05-24 12:30:00,183.64,183.65,183.43,183.43,17937.0,179.2716,179.2813,179.0666,179.0666,17937.0
2024-05-24 13:00:00,183.43,183.61,183.35,183.54,36788.0,179.0666,179.2423,178.9885,179.174,36788.0
2024-05-24 13:30:00,183.53,183.53,183.45,183.47,13908.0,179.1642,179.1642,179.0861,179.1056,13908.0
2024-05-24 14:00:00,183.47,183.58,183.33,183.34,30340.0,179.1056,179.213,178.969,178.9787,30340.0
2024-05-24 14:30:00,183.34,183.51,183.34,183.37,14446.0,178.9787,179.1447,178.9787,179.008,14446.0
2024-05-24 15:00:00,183.33,183.35,183.14,183.25,22493.0,178.969,178.9885,178.7835,178.8909,22493.0
2024-05-24 15:30:00,183.25,183.47,183.23,183.45,42534.0,178.8909,179.1056,178.8713,179.0861,42534.0
2024-05-28 09:30:00,183.2,183.37,182.65,182.93,48927.0,178.842,179.008,178.3051,178.5785,48927.0
2024-05-28 10:00:00,182.91,182.96,182.63,182.64,23441.0,178.5589,178.6078,178.2856,178.2954,23441.0
2024-05-28 10:30:00,182.6,182.73,182.48,182.52,47332.0,178.2563,178.3832,178.1392,178.1782,47332.0
2024-05-28 11:00:00,182.53,182.64,182.44,182.59,66450.0,178.188,178.2954,178.1001,178.2466,66450.0
2024-05-28 11:30:00,182.6,182.72,182.53,182.62,9982.0,178.2563,178.3735,178.188,178.2758,9982.0
2024-05-28 12:00:00,182.63,182.63,182.49,182.53,14398.0,178.2856,178.2856,178.1489,178.188,14398.0
2024-05-28 12:30:00,182.53,182.61,182.3,182.32,17159.0,178.188,178.2661,177.9635,177.983,17159.0
2024-05-28 13:00:00,182.31,182.31,182.08,182.08,44280.0,177.9732,177.9732,177.7487,177.7487,44280.0
2024-05-28 13:30:00,182.05,182.14,181.78,181.91,101479.0,177.7194,177.8073,177.4558,177.5827,101479.0
2024-05-28 14:00:00,181.88,181.99,181.7,181.74,48232.0,177.5534,177.6608,177.3777,177.4168,48232.0
2024-05-28 14:30:00,181.68,181.78,181.52,181.74,33532.0,177.3582,177.4558,177.202,177.4168,33532.0
2024-05-28 15:00:00,181.75,181.85,181.67,181.7,30950.0,177.4265,177.5242,177.3484,177.3777,30950.0
2024-05-28 15:30:00,181.71,182.11,181.71,182.08,38064.0,177.3875,177.778,177.3875,177.7487,38064.0
2024-05-29 09:30:00,180.71,180.71,180.23,180.42,64039.0,176.4113,176.4113,175.9427,176.1282,64039.0
2024-05-29 10:00:00,180.49,180.59,180.14,180.29,23413.0,176.1965,176.2941,175.8548,176.0013,23413.0
2024-05-29 10:30:00,180.35,180.43,180.19,180.27,17268.0,176.0598,176.1379,175.9036,175.9817,17268.0
2024-05-29 11:00:00,180.24,180.29,180.11,180.23,16703.0,175.9525,176.0013,175.8255,175.9427,16703.0
2024-05-29 11:30:00,180.21,180.34,180.21,180.29,7299.0,175.9232,176.0501,175.9232,176.0013,7299.0
2024-05-29 12:00:00,180.24,180.37,180.08,180.35,79380.0,175.9525,176.0794,175.7963,176.0598,79380.0
2024-05-29 12:30:00,180.35,180.41,180.31,180.34,7988.0,176.0598,176.1184,176.0208,176.0501,7988.0
2024-05-29 13:00:00,180.34,180.42,180.16,180.42,108039.0,176.0501,176.1282,175.8744,176.1282,108039.0
2024-05-29 13:30:00,180.39,180.39,180.18,180.33,23230.0,176.0989,176.0989,175.8939,176.0403,23230.0
2024-05-29 14:00:00,180.32,180.34,180.14,180.19,11741.0,176.0306,176.0501,175.8548,175.9036,11741.0
2024-05-29 14:30:00,180.19,180.21,180.07,180.09,30680.0,175.9036,175.9232,175.7865,175.806,30680.0
2024-05-29 15:00:00,180.11,180.44,180.11,180.32,18524.0,175.8255,176.1477,175.8255,176.0306,18524.0
2024-05-29 15:30:00,180.32,180.47,180.04,180.17,52170.0,176.0306,176.177,175.7572,175.8841,52170.0
2024-05-30 09:30:00,180.18,180.71,180.09,180.45,79471.0,175.8939,176.4113,175.806,176.1575,79471.0
2024-05-30 10:00:00,180.5,180.7,180.35,180.47,25827.0,176.2063,176.4015,176.0598,176.177,25827.0
2024-05-30 10:30:00,180.46,180.7,180.46,180.68,20086.0,176.1672,176.4015,176.1672,176.382,20086.0
2024-05-30 11:00:00,180.67,181.03,180.67,180.99,11461.0,176.3722,176.7237,176.3722,176.6846,11461.0
2024-05-30 11:30:00,180.97,181.07,180.71,180.8,11476.0,176.6651,176.7627,176.4113,176.4991,11476.0
2024-05-30 12:00:00,180.77,180.99,180.76,180.89,15850.0,176.4698,176.6846,176.4601,176.587,15850.0
2024-05-30 12:30:00,180.95,181.2,180.94,181.19,23202.0,176.6456,176.8896,176.6358,176.8799,23202.0
2024-05-30 13:00:00,181.2,181.27,181.15,181.2,20496.0,176.8896,176.958,176.8408,176.8896,20496.0
2024-05-30 13:30:00,181.21,181.3,181.21,181.26,11174.0,176.8994,176.9872,176.8994,176.9482,11174.0
2024-05-30 14:00:00,181.24,181.28,180.96,181.17,13486.0,176.9287,176.9677,176.6553,176.8603,13486.0
2024-05-30 14:30:00,181.16,181.27,181.01,181.27,40726.0,176.8506,176.958,176.7041,176.958,40726.0
2024-05-30 15:00:00,181.28,181.29,181.1,181.23,61195.0,176.9677,176.9775,176.792,176.9189,61195.0
2024-05-30 15:30:00,181.23,181.25,180.8,181.18,48529.0,176.9189,176.9384,176.4991,176.8701,48529.0
2024-05-31 09:30:00,181.5,182.23,181.33,181.78,71113.0,177.1825,177.8951,177.0165,177.4558,71113.0
2024-05-31 10:00:00,181.77,181.87,181.39,181.71,26849.0,177.4461,177.5437,177.0751,177.3875,26849.0
2024-05-31 10:30:00,181.6,181.91,181.6,181.91,24994.0,177.2801,177.5827,177.2801,177.5827,24994.0
2024-05-31 11:00:00,181.88,181.96,181.73,181.81,51984.0,177.5534,177.6315,177.407,177.4851,51984.0
2024-05-31 11:30:00,181.84,181.85,181.69,181.74,20817.0,177.5144,177.5242,177.368,177.4168,20817.0
2024-05-31 12:00:00,181.7,181.72,181.55,181.71,16158.0,177.3777,177.3972,177.2313,177.3875,16158.0
2024-05-31 12:30:00,181.71,181.74,181.65,181.74,9806.0,177.3875,177.4168,177.3289,177.4168,9806.0
2024-05-31 13:00:00,181.77,182.09,181.77,182.07,12332.0,177.4461,177.7584,177.4461,177.7389,12332.0
2024-05-31 13:30:00,182.12,182.31,182.09,182.27,9571.0,177.7877,177.9732,177.7584,177.9342,9571.0
2024-05-31 14:00:00,182.28,182.55,182.24,182.44,15893.0,177.9439,178.2075,177.9049,178.1001,15893.0
2024-05-31 14:30:00,182.47,182.66,182.4,182.59,93675.0,178.1294,178.3149,178.0611,178.2466,93675.0
2024-05-31 15:00:00,182.56,182.81,182.44,182.63,24237.0,178.2173,178.4613,178.1001,178.2856,24237.0
2024-05-31 15:30:00,182.63,184.26,182.62,184.18,58936.0,178.2856,179.8768,178.2758,179.7987,58936.0
2024-06-03 09:30:00,184.3,184.3,183.7,183.81,108633.0,179.9159,179.9159,179.3301,179.4375,108633.0
2024-06-03 10:00:00,183.83,184.1,183.72,183.8,13705.0,179.4571,179.7206,179.3497,179.4278,13705.0
2024-06-03 10:30:00,183.71,183.72,183.11,183.15,21175.0,179.3399,179.3497,178.7542,178.7932,21175.0
2024-06-03 11:00:00,183.16,183.39,183.06,183.19,69125.0,178.803,179.0275,178.7054,178.8323,69125.0
2024-06-03 11:30:00,183.19,183.19,182.85,182.94,20478.0,178.8323,178.8323,178.5004,178.5882,20478.0
2024-06-03 12:00:00,182.95,183.02,182.41,182.44,33095.0,178.598,178.6663,178.0708,178.1001,33095.0
2024-06-03 12:30:00,182.46,182.46,182.16,182.37,100828.0,178.1196,178.1196,177.8268,178.0318,100828.0
2024-06-03 13:00:00,182.28,182.56,182.11,182.53,48446.0,177.9439,178.2173,177.778,178.188,48446.0
2024-06-03 13:30:00,182.55,182.76,182.51,182.65,21420.0,178.2075,178.4125,178.1685,178.3051,21420.0
2024-06-03 14:00:00,182.68,182.98,182.65,182.88,32751.0,178.3344,178.6273,178.3051,178.5297,32751.0
2024-06-03 14:30:00,182.89,183.17,182.88,183.11,29367.0,178.5394,178.8128,178.5297,178.7542,29367.0
2024-06-03 15:00:00,183.14,183.23,183.09,183.18,51990.0,178.7835,178.8713,178.7347,178.8225,51990.0
2024-06-03 15:30:00,183.14,183.36,182.96,183.36,34842.0,178.7835,178.9982,178.6078,178.9982,34842.0
2024-06-04 09:30:00,182.75,183.04,182.54,182.95,52850.0,178.4027,178.6858,178.1977,178.598,52850.0
2024-06-04 10:00:00,183.09,183.4,182.9,183.25,40270.0,178.7347,179.0373,178.5492,178.8909,40270.0
2024-06-04 10:30:00,183.24,183.29,182.62,182.63,26769.0,178.8811,178.9299,178.2758,178.2856,26769.0
2024-06-04 11:00:00,182.65,182.83,182.55,182.66,10670.0,178.3051,178.4808,178.2075,178.3149,10670.0
2024-06-04 11:30:00,182.62,182.63,182.36,182.36,94927.0,178.2758,178.2856,178.022,178.022,94927.0
2024-06-04 12:00:00,182.34,182.59,182.24,182.59,22653.0,178.0025,178.2466,177.9049,178.2466,22653.0
2024-06-04 12:30:00,182.6,182.87,182.52,182.75,25919.0,178.2563,178.5199,178.1782,178.4027,25919.0
2024-06-04 13:00:00,182.71,182.99,182.62,182.99,20034.0,178.3637,178.637,178.2758,178.637,20034.0
2024-06-04 13:30:00,183.03,183.12,182.87,183.07,9132.0,178.6761,178.7639,178.5199,178.7151,9132.0
2024-06-04 14:00:00,183.05,183.54,183.02,183.48,19801.0,178.6956,179.174,178.6663,179.1154,19801.0
2024-06-04 14:30:00,183.47,183.54,183.28,183.29,23446.0,179.1056,179.174,178.9201,178.9299,23446.0
2024-06-04 15:00:00,183.25,183.28,182.83,183.02,94669.0,178.8909,178.9201,178.4808,178.6663,94669.0
2024-06-04 15:30:00,183.01,183.27,182.91,183.14,50745.0,178.6566,178.9104,178.5589,178.7835,50745.0
2024-06-05 09:30:00,183.57,183.57,182.68,182.74,17982.0,179.2032,179.2032,178.3344,178.393,17982.0
2024-06-05 10:00:00,182.62,182.67,182.32,182.57,33143.0,178.2758,178.3247,177.983,178.227,33143.0
2024-06-05 10:30:00,182.63,182.92,182.63,182.88,10222.0,178.2856,178.5687,178.2856,178.5297,10222.0
2024-06-05 11:00:00,182.84,183.15,182.84,183.15,15699.0,178.4906,178.7932,178.4906,178.7932,15699.0
2024-06-05 11:30:00,183.14,183.29,183.1,183.24,8253.0,178.7835,178.9299,178.7444,178.8811,8253.0
2024-06-05 12:00:00,183.23,183.26,183.06,183.13,9045.0,178.8713,178.9006,178.7054,178.7737,9045.0
2024-06-05 12:30:00,183.16,183.37,183.15,183.25,12906.0,178.803,179.008,178.7932,178.8909,12906.0
2024-06-05 13:00:00,183.19,183.29,183.04,183.18,10352.0,178.8323,178.9299,178.6858,178.8225,10352.0
2024-06-05 13:30:00,183.24,183.29,183.12,183.28,13642.0,178.8811,178.9299,178.7639,178.9201,13642.0
2024-06-05 14:00:00,183.26,183.45,183.25,183.43,20122.0,178.9006,179.0861,178.8909,179.0666,20122.0
2024-06-05 14:30:00,183.43,183.63,183.41,183.55,28829.0,179.0666,179.2618,179.047,179.1837,28829.0
2024-06-05 15:00:00,183.53,183.63,183.43,183.44,29656.0,179.1642,179.2618,179.0666,179.0763,29656.0
2024-06-05 15:30:00,183.43,183.67,183.35,183.65,22760.0,179.0666,179.3009,178.9885,179.2813,22760.0
2024-06-06 09:30:00,183.36,184.11,183.07,184.09,40821.0,178.9982,179.7304,178.7151,179.7109,40821.0
2024-06-06 10:00:00,184.08,184.09,183.7,183.82,51089.0,179.7011,179.7109,179.3301,179.4473,51089.0
2024-06-06 10:30:00,183.79,183.79,183.34,183.5,30843.0,179.418,179.418,178.9787,179.1349,30843.0
2024-06-06 11:00:00,183.47,183.79,183.39,183.78,24963.0,179.1056,179.418,179.0275,179.4082,24963.0
2024-06-06 11:30:00,183.79,183.85,183.67,183.67,14542.0,179.418,179.4766,179.3009,179.3009,14542.0
2024-06-06 12:00:00,183.7,183.7,183.34,183.38,18658.0,179.3301,179.3301,178.9787,179.0178,18658.0
2024-06-06 12:30:00,183.37,183.44,183.25,183.28,33630.0,179.008,179.0763,178.8909,178.9201,33630.0
2024-06-06 13:00:00,183.28,183.54,183.25,183.52,13137.0,178.9201,179.174,178.8909,179.1544,13137.0
2024-06-06 13:30:00,183.45,183.6,183.44,183.56,14085.0,179.0861,179.2325,179.0763,179.1935,14085.0
2024-06-06 14:00:00,183.53,183.55,183.16,183.38,48208.0,179.1642,179.1837,178.803,179.0178,48208.0
2024-06-06 14:30:00,183.33,183.76,183.29,183.71,54280.0,178.969,179.3887,178.9299,179.3399,54280.0
2024-06-06 15:00:00,183.69,183.76,183.61,183.72,139306.0,179.3204,179.3887,179.2423,179.3497,139306.0
2024-06-06 15:30:00,183.66,183.69,183.46,183.58,40339.0,179.2911,179.3204,179.0959,179.213,40339.0
2024-06-07 09:30:00,183.17,183.53,182.78,183.52,77720.0,178.8128,179.1642,178.432,179.1544,77720.0
2024-06-07 10:00:00,183.52,183.94,183.47,183.92,16491.0,179.1544,179.5644,179.1056,179.5449,16491.0
2024-06-07 10:30:00,183.91,184.45,183.75,184.09,22777.0,179.5352,180.0623,179.379,179.7109,22777.0
2024-06-07 11:00:00,183.96,183.96,183.72,183.89,8328.0,179.584,179.584,179.3497,179.5156,8328.0
2024-06-07 11:30:00,183.91,184.02,183.8,183.9,12417.0,179.5352,179.6425,179.4278,179.5254,12417.0
2024-06-07 12:00:00,183.88,183.96,183.78,183.95,9712.0,179.5059,179.584,179.4082,179.5742,9712.0
2024-06-07 12:30:00,183.94,183.96,183.71,183.94,11953.0,179.5644,179.584,179.3399,179.5644,11953.0
2024-06-07 13:00:00,183.92,184.16,183.72,184.01,9447.0,179.5449,179.7792,179.3497,179.6328,9447.0
2024-06-07 13:30:00,183.96,183.99,183.85,183.94,15745.0,179.584,179.6133,179.4766,179.5644,15745.0
2024-06-07 14:00:00,183.85,183.85,183.41,183.67,4169.0,179.4766,179.4766,179.047,179.3009,4169.0
2024-06-07 14:30:00,183.67,183.87,183.65,183.76,29468.0,179.3009,179.4961,179.2813,179.3887,29468.0
2024-06-07 15:00:00,183.69,183.79,183.45,183.58,13815.0,179.3204,179.418,179.0861,179.213,13815.0
2024-06-07 15:30:00,183.55,183.65,183.24,183.29,40440.0,179.1837,179.2813,178.8811,178.9299,40440.0
2024-06-10 09:30:00,183.0,183.19,182.5,183.11,11725.0,178.6468,178.8323,178.1587,178.7542,11725.0
2024-06-10 10:00:00,183.2,183.33,182.94,182.98,41994.0,178.842,178.969,178.5882,178.6273,41994.0
2024-06-10 10:30:00,182.95,183.08,182.75,182.75,10128.0,178.598,178.7249,178.4027,178.4027,10128.0
2024-06-10 11:00:00,182.65,182.89,182.65,182.89,13309.0,178.3051,178.5394,178.3051,178.5394,13309.0
2024-06-10 11:30:00,182.9,183.11,182.86,183.05,12958.0,178.5492,178.7542,178.5101,178.6956,12958.0
2024-06-10 12:00:00,183.09,183.11,183.03,183.08,12969.0,178.7347,178.7542,178.6761,178.7249,12969.0
2024-06-10 12:30:00,183.08,183.15,183.04,183.07,5179.0,178.7249,178.7932,178.6858,178.7151,5179.0
2024-06-10 13:00:00,183.02,183.13,182.9,183.13,6640.0,178.6663,178.7737,178.5492,178.7737,6640.0
2024-06-10 13:30:00,183.14,183.54,183.12,183.43,17953.0,178.7835,179.174,178.7639,179.0666,17953.0
2024-06-10 14:00:00,183.44,183.64,183.38,183.53,29971.0,179.0763,179.2716,179.0178,179.1642,29971.0
2024-06-10 14:30:00,183.53,183.65,183.52,183.61,20159.0,179.1642,179.2813,179.1544,179.2423,20159.0
2024-06-10 15:00:00,183.6,183.65,183.48,183.56,19039.0,179.2325,179.2813,179.1154,179.1935,19039.0
2024-06-10 15:30:00,183.56,183.63,183.4,183.63,67595.0,179.1935,179.2618,179.0373,179.2618,67595.0
2024-06-11 09:30:00,182.0,182.0,180.75,181.07,28285.0,178.5002,178.5002,177.2742,177.5881,28285.0
2024-06-11 10:00:00,181.03,181.3,180.83,181.14,19083.0,177.5488,177.8136,177.3527,177.6567,19083.0
2024-06-11 10:30:00,181.13,181.36,181.1,181.33,24282.0,177.6469,177.8725,177.6175,177.8431,24282.0
2024-06-11 11:00:00,181.33,181.44,181.21,181.36,13159.0,177.8431,177.9509,177.7254,177.8725,13159.0
2024-06-11 11:30:00,181.35,181.51,181.33,181.43,20838.0,177.8627,178.0196,177.8431,177.9411,20838.0
2024-06-11 12:00:00,181.39,181.39,181.14,181.21,11550.0,177.9019,177.9019,177.6567,177.7254,11550.0
2024-06-11 12:30:00,181.22,181.41,181.2,181.26,10539.0,177.7352,177.9215,177.7156,177.7744,10539.0
2024-06-11 13:00:00,181.29,181.43,181.14,181.23,31516.0,177.8038,177.9411,177.6567,177.745,31516.0
2024-06-11 13:30:00,181.23,181.47,181.19,181.45,19372.0,177.745,177.9804,177.7058,177.9608,19372.0
2024-06-11 14:00:00,181.4,181.69,181.4,181.69,25741.0,177.9117,178.1961,177.9117,178.1961,25741.0
2024-06-11 14:30:00,181.7,181.78,181.5,181.57,46609.0,178.2059,178.2844,178.0098,178.0784,46609.0
2024-06-11 15:00:00,181.61,181.71,181.46,181.47,47809.0,178.1177,178.2158,177.9706,177.9804,47809.0
2024-06-11 15:30:00,181.49,181.63,181.34,181.61,58190.0,178.0,178.1373,177.8529,178.1177,58190.0
2024-06-12 09:30:00,183.26,183.26,182.34,182.63,22386.0,179.736,179.736,178.8336,179.1181,22386.0
2024-06-12 10:00:00,182.48,182.64,182.35,182.58,14012.0,178.9709,179.1279,178.8434,179.069,14012.0
2024-06-12 10:30:00,182.54,182.73,182.35,182.36,7750.0,179.0298,179.2161,178.8434,178.8533,7750.0
2024-06-12 11:00:00,182.31,182.37,182.04,182.17,8310.0,178.8042,178.8631,178.5394,178.6669,8310.0
2024-06-12 11:30:00,182.18,182.26,182.01,182.21,30040.0,178.6767,178.7552,178.51,178.7061,30040.0
2024-06-12 12:00:00,182.17,182.2,182.07,182.15,11584.0,178.6669,178.6963,178.5688,178.6473,11584.0
2024-06-12 12:30:00,182.1,182.11,182.0,182.01,5760.0,178.5983,178.6081,178.5002,178.51,5760.0
2024-06-12 13:00:00,182.13,182.13,182.0,182.0,15296.0,178.6277,178.6277,178.5002,178.5002,15296.0
2024-06-12 13:30:00,181.91,182.02,181.8,181.87,11784.0,178.4119,178.5198,178.304,178.3727,11784.0
2024-06-12 14:00:00,181.8,181.88,181.31,181.82,29266.0,178.304,178.3825,177.8234,178.3236,29266.0
2024-06-12 14:30:00,181.8,181.96,181.28,181.58,16505.0,178.304,178.4609,177.794,178.0883,16505.0
2024-06-12 15:00:00,181.58,181.79,181.13,181.14,43785.0,178.0883,178.2942,177.6469,177.6567,43785.0
2024-06-12 15:30:00,181.12,181.73,181.07,181.47,48158.0,177.6371,178.2354,177.5881,177.9804,48158.0
2024-06-13 09:30:00,181.26,181.26,180.18,180.35,35944.0,177.7744,177.7744,176.7152,176.8819,35944.0
2024-06-13 10:00:00,180.28,180.48,180.13,180.19,17207.0,176.8133,177.0094,176.6661,176.725,17207.0
2024-06-13 10:30:00,180.17,180.33,179.96,180.28,20606.0,176.7054,176.8623,176.4994,176.8133,20606.0
2024-06-13 11:00:00,180.25,180.46,180.1,180.43,16269.0,176.7838,176.9898,176.6367,176.9604,16269.0
2024-06-13 11:30:00,180.43,180.52,180.38,180.41,28711.0,176.9604,177.0486,176.9113,176.9408,28711.0
2024-06-13 12:00:00,180.34,180.4,180.21,180.29,29849.0,176.8721,176.9309,176.7446,176.8231,29849.0
2024-06-13 12:30:00,180.28,180.62,180.27,180.59,32481.0,176.8133,177.1467,176.8034,177.1173,32481.0
2024-06-13 13:00:00,180.52,180.85,180.52,180.82,5507.0,177.0486,177.3723,177.0486,177.3429,5507.0
2024-06-13 13:30:00,180.88,180.93,180.78,180.86,18236.0,177.4017,177.4508,177.3036,177.3821,18236.0
2024-06-13 14:00:00,180.84,180.97,180.78,180.92,21998.0,177.3625,177.49,177.3036,177.4409,21998.0
2024-06-13 14:30:00,180.94,181.02,180.85,181.02,12733.0,177.4606,177.539,177.3723,177.539,12733.0
2024-06-13 15:00:00,180.99,181.23,180.98,181.07,42391.0,177.5096,177.745,177.4998,177.5881,42391.0
2024-06-13 15:30:00,181.01,181.24,180.96,181.03,161313.0,177.5292,177.7548,177.4802,177.5488,161313.0
2024-06-14 09:30:00,180.24,180.53,179.8,179.93,43339.0,176.774,177.0584,176.3425,176.47,43339.0
2024-06-14 10:00:00,179.87,179.87,179.28,179.43,25762.0,176.4111,176.4111,175.8325,175.9796,25762.0
2024-06-14 10:30:00,179.44,179.76,179.23,179.69,33734.0,175.9894,176.3033,175.7834,176.2346,33734.0
2024-06-14 11:00:00,179.79,180.14,179.69,180.11,12856.0,176.3327,176.6759,176.2346,176.6465,12856.0
2024-06-14 11:30:00,180.16,180.27,179.94,180.14,15464.0,176.6956,176.8034,176.4798,176.6759,15464.0
2024-06-14 12:00:00,180.15,180.19,179.96,180.09,18781.0,176.6858,176.725,176.4994,176.6269,18781.0
2024-06-14 12:30:00,180.09,180.3,180.06,180.27,11444.0,176.6269,176.8329,176.5975,176.8034,11444.0
2024-06-14 13:00:00,180.29,180.41,180.24,180.26,17945.0,176.8231,176.9408,176.774,176.7936,17945.0
2024-06-14 13:30:00,180.23,180.23,179.98,179.99,13509.0,176.7642,176.7642,176.519,176.5288,13509.0
2024-06-14 14:00:00,179.96,180.14,179.89,180.06,15851.0,176.4994,176.6759,176.4308,176.5975,15851.0
2024-06-14 14:30:00,180.06,180.25,179.99,180.19,26842.0,176.5975,176.7838,176.5288,176.725,26842.0
2024-06-14 15:00:00,180.17,180.34,180.14,180.33,46898.0,176.7054,176.8721,176.6759,176.8623,46898.0
2024-06-14 15:30:00,180.31,180.44,180.19,180.42,18810.0,176.8427,176.9702,176.725,176.9506,18810.0
2024-06-17 09:30:00,180.07,180.32,179.61,179.94,64976.0,176.6073,176.8525,176.1561,176.4798,64976.0
2024-06-17 10:00:00,179.93,180.16,179.82,180.11,22706.0,176.47,176.6956,176.3621,176.6465,22706.0
2024-06-17 10:30:00,180.11,180.31,179.97,180.31,32912.0,176.6465,176.8427,176.5092,176.8427,32912.0
2024-06-17 11:00:00,180.39,180.67,180.33,180.62,12488.0,176.9211,177.1958,176.8623,177.1467,12488.0
2024-06-17 11:30:00,180.63,180.63,180.44,180.53,13878.0,177.1565,177.1565,176.9702,177.0584,13878.0
2024-06-17 12:00:00,180.54,181.0,180.54,181.0,14066.0,177.0683,177.5194,177.0683,177.5194,14066.0
2024-06-17 12:30:00,181.03,181.03,180.86,180.91,18780.0,177.5488,177.5488,177.3821,177.4311,18780.0
2024-06-17 13:00:00,180.93,181.04,180.86,180.94,14576.0,177.4508,177.5586,177.3821,177.4606,14576.0
2024-06-17 13:30:00,180.94,181.15,180.93,181.07,69626.0,177.4606,177.6665,177.4508,177.5881,69626.0
2024-06-17 14:00:00,181.08,181.52,181.07,181.45,66187.0,177.5979,178.0294,177.5881,177.9608,66187.0
2024-06-17 14:30:00,181.48,181.48,181.15,181.21,22132.0,177.9902,177.9902,177.6665,177.7254,22132.0
2024-06-17 15:00:00,181.21,181.38,181.16,181.38,16979.0,177.7254,177.8921,177.6763,177.8921,16979.0
2024-06-17 15:30:00,181.37,181.48,181.25,181.34,32176.0,177.8823,177.9902,177.7646,177.8529,32176.0
2024-06-18 09:30:00,181.35,182.38,181.35,181.86,26795.0,177.8627,178.8729,177.8627,178.3629,26795.0
2024-06-18 10:00:00,181.93,182.03,181.56,181.73,17166.0,178.4315,178.5296,178.0686,178.2354,17166.0
2024-06-18 10:30:00,181.7,181.82,181.58,181.65,19514.0,178.2059,178.3236,178.0883,178.1569,19514.0
2024-06-18 11:00:00,181.61,181.94,181.61,181.78,8527.0,178.1177,178.4413,178.1177,178.2844,8527.0
2024-06-18 11:30:00,181.8,181.97,181.76,181.95,19747.0,178.304,178.4708,178.2648,178.4511,19747.0
2024-06-18 12:00:00,181.95,182.05,181.89,181.95,8800.0,178.4511,178.5492,178.3923,178.4511,8800.0
2024-06-18 12:30:00,181.82,181.94,181.74,181.8,42377.0,178.3236,178.4413,178.2452,178.304,42377.0
2024-06-18 13:00:00,181.79,181.86,181.65,181.79,60275.0,178.2942,178.3629,178.1569,178.2942,60275.0
2024-06-18 13:30:00,181.77,182.0,181.73,181.92,49956.0,178.2746,178.5002,178.2354,178.4217,49956.0
2024-06-18 14:00:00,181.9,181.96,181.7,181.87,76809.0,178.4021,178.4609,178.2059,178.3727,76809.0
2024-06-18 14:30:00,181.87,181.94,181.82,181.89,67476.0,178.3727,178.4413,178.3236,178.3923,67476.0
2024-06-18 15:00:00,181.86,181.88,181.62,181.69,50044.0,178.3629,178.3825,178.1275,178.1961,50044.0
2024-06-18 15:30:00,181.72,181.97,181.69,181.96,86311.0,178.2256,178.4708,178.1961,178.4609,86311.0
2024-06-20 09:30:00,181.85,182.35,181.63,182.07,28811.0,178.3531,178.8434,178.1373,178.5688,28811.0
2024-06-20 10:00:00,182.09,182.55,182.08,182.39,26489.0,178.5884,179.0396,178.5786,178.8827,26489.0
2024-06-20 10:30:00,182.34,182.38,181.96,182.02,25594.0,178.8336,178.8729,178.4609,178.5198,25594.0
2024-06-20 11:00:00,182.06,182.29,182.06,182.11,7286.0,178.559,178.7846,178.559,178.6081,7286.0
2024-06-20 11:30:00,182.05,182.17,182.02,182.09,12926.0,178.5492,178.6669,178.5198,178.5884,12926.0
2024-06-20 12:00:00,182.07,182.42,182.07,182.27,22449.0,178.5688,178.9121,178.5688,178.765,22449.0
2024-06-20 12:30:00,182.27,182.48,182.17,182.45,28877.0,178.765,178.9709,178.6669,178.9415,28877.0
2024-06-20 13:00:00,182.41,182.47,182.27,182.39,17699.0,178.9023,178.9611,178.765,178.8827,17699.0
2024-06-20 13:30:00,182.41,182.82,182.39,182.78,15188.0,178.9023,179.3044,178.8827,179.2652,15188.0
2024-06-20 14:00:00,182.81,182.95,182.78,182.94,14676.0,179.2946,179.4319,179.2652,179.4221,14676.0
2024-06-20 14:30:00,182.94,183.03,182.76,182.95,27311.0,179.4221,179.5104,179.2456,179.4319,27311.0
2024-06-20 15:00:00,182.98,182.98,182.59,182.81,30424.0,179.4613,179.4613,179.0788,179.2946,30424.0
2024-06-20 15:30:00,182.8,182.9,182.55,182.65,69925.0,179.2848,179.3829,179.0396,179.1377,69925.0
2024-06-21 09:30:00,182.81,182.87,182.04,182.64,45866.0,179.2946,179.3535,178.5394,179.1279,45866.0
2024-06-21 10:00:00,182.64,182.94,182.57,182.94,69125.0,179.1279,179.4221,179.0592,179.4221,69125.0
2024-06-21 10:30:00,182.85,182.88,182.65,182.65,64960.0,179.3338,179.3633,179.1377,179.1377,64960.0
2024-06-21 11:00:00,182.64,182.71,182.35,182.42,16391.0,179.1279,179.1965,178.8434,178.9121,16391.0
2024-06-21 11:30:00,182.36,182.42,182.21,182.33,23308.0,178.8533,178.9121,178.7061,178.8238,23308.0
2024-06-21 12:00:00,182.3,182.42,182.26,182.39,12523.0,178.7944,178.9121,178.7552,178.8827,12523.0
2024-06-21 12:30:00,182.4,182.59,182.38,182.54,10051.0,178.8925,179.0788,178.8729,179.0298,10051.0
2024-06-21 13:00:00,182.52,182.6,182.49,182.54,10385.0,179.0102,179.0886,178.9808,179.0298,10385.0
2024-06-21 13:30:00,182.46,182.64,182.46,182.6,9054.0,178.9513,179.1279,178.9513,179.0886,9054.0
2024-06-21 14:00:00,182.57,182.77,182.48,182.74,37786.0,179.0592,179.2554,178.9709,179.2259,37786.0
2024-06-21 14:30:00,182.72,182.74,182.54,182.59,62164.0,179.2063,179.2259,179.0298,179.0788,62164.0
2024-06-21 15:00:00,182.64,182.75,182.55,182.6,122002.0,179.1279,179.2358,179.0396,179.0886,122002.0
2024-06-21 15:30:00,182.57,182.88,182.52,182.65,132845.0,179.0592,179.3633,179.0102,179.1377,132845.0
2024-06-24 09:30:00,183.16,184.0,182.9,183.98,40116.0,179.6379,180.4617,179.3829,180.4421,40116.0
2024-06-24 10:00:00,183.99,184.41,183.87,184.31,18423.0,180.4519,180.8638,180.3342,180.7658,18423.0
2024-06-24 10:30:00,184.39,184.9,184.37,184.72,21633.0,180.8442,181.3444,180.8246,181.1679,21633.0
2024-06-24 11:00:00,184.72,184.74,184.56,184.64,11616.0,181.1679,181.1875,181.011,181.0894,11616.0
2024-06-24 11:30:00,184.64,184.68,184.41,184.54,33057.0,181.0894,181.1286,180.8638,180.9913,33057.0
2024-06-24 12:00:00,184.51,184.64,184.47,184.58,19133.0,180.9619,181.0894,180.9227,181.0306,19133.0
2024-06-24 12:30:00,184.56,184.58,184.39,184.39,20518.0,181.011,181.0306,180.8442,180.8442,20518.0
2024-06-24 13:00:00,184.42,184.47,184.21,184.31,24055.0,180.8736,180.9227,180.6677,180.7658,24055.0
2024-06-24 13:30:00,184.28,184.28,184.12,184.19,18496.0,180.7363,180.7363,180.5794,180.6481,18496.0
2024-06-24 14:00:00,184.19,184.42,184.12,184.41,30383.0,180.6481,180.8736,180.5794,180.8638,30383.0
2024-06-24 14:30:00,184.4,184.51,184.38,184.4,25467.0,180.854,180.9619,180.8344,180.854,25467.0
2024-06-24 15:00:00,184.38,184.47,184.13,184.23,63059.0,180.8344,180.9227,180.5892,180.6873,63059.0
2024-06-24 15:30:00,184.24,184.44,184.09,184.11,46799.0,180.6971,180.8933,180.55,180.5696,46799.0
2024-06-25 09:30:00,183.92,183.92,183.14,183.15,36817.0,180.3833,180.3833,179.6183,179.6281,36817.0
2024-06-25 10:00:00,183.2,183.45,183.06,183.25,26514.0,179.6771,179.9223,179.5398,179.7261,26514.0
2024-06-25 10:30:00,183.28,183.33,183.05,183.06,16747.0,179.7556,179.8046,179.53,179.5398,16747.0
2024-06-25 11:00:00,183.0,183.01,182.71,182.74,12072.0,179.481,179.4908,179.1965,179.2259,12072.0
2024-06-25 11:30:00,182.76,182.78,182.55,182.55,12364.0,179.2456,179.2652,179.0396,179.0396,12364.0
2024-06-25 12:00:00,182.49,182.57,182.41,182.42,54769.0,178.9808,179.0592,178.9023,178.9121,54769.0
2024-06-25 12:30:00,182.33,182.43,182.14,182.43,18158.0,178.8238,178.9219,178.6375,178.9219,18158.0
2024-06-25 13:00:00,182.38,182.63,182.38,182.63,10381.0,178.8729,179.1181,178.8729,179.1181,10381.0
2024-06-25 13:30:00,182.61,182.67,182.51,182.51,17309.0,179.0984,179.1573,179.0004,179.0004,17309.0
2024-06-25 14:00:00,182.5,182.75,182.44,182.75,54915.0,178.9906,179.2358,178.9317,179.2358,54915.0
2024-06-25 14:30:00,182.73,182.74,182.51,182.6,11013.0,179.2161,179.2259,179.0004,179.0886,11013.0
2024-06-25 15:00:00,182.58,182.71,182.57,182.7,27175.0,179.069,179.1965,179.0592,179.1867,27175.0
2024-06-25 15:30:00,182.64,182.74,182.47,182.64,25220.0,179.1279,179.2259,178.9611,179.1279,25220.0
2024-06-26 09:30:00,182.16,182.16,181.5,181.82,17325.0,178.6571,178.6571,178.0098,178.3236,17325.0
2024-06-26 10:00:00,181.75,181.75,181.51,181.66,13033.0,178.255,178.255,178.0196,178.1667,13033.0
2024-06-26 10:30:00,181.64,181.72,181.42,181.71,26361.0,178.1471,178.2256,177.9313,178.2158,26361.0
2024-06-26 11:00:00,181.74,181.81,181.53,181.73,8861.0,178.2452,178.3138,178.0392,178.2354,8861.0
2024-06-26 11:30:00,181.74,182.0,181.69,181.99,11466.0,178.2452,178.5002,178.1961,178.4904,11466.0
2024-06-26 12:00:00,181.98,182.1,181.94,181.95,15046.0,178.4806,178.5983,178.4413,178.4511,15046.0
2024-06-26 12:30:00,181.92,181.98,181.86,181.97,6549.0,178.4217,178.4806,178.3629,178.4708,6549.0
2024-06-26 13:00:00,181.93,181.93,181.77,181.82,13305.0,178.4315,178.4315,178.2746,178.3236,13305.0
2024-06-26 13:30:00,181.83,181.84,181.72,181.8,7322.0,178.3334,178.3433,178.2256,178.304,7322.0
2024-06-26 14:00:00,181.8,181.93,181.79,181.88,26333.0,178.304,178.4315,178.2942,178.3825,26333.0
2024-06-26 14:30:00,181.86,182.04,181.81,182.0,20736.0,178.3629,178.5394,178.3138,178.5002,20736.0
2024-06-26 15:00:00,181.99,182.0,181.89,181.91,28763.0,178.4904,178.5002,178.3923,178.4119,28763.0
2024-06-26 15:30:00,181.89,182.26,181.83,181.98,34881.0,178.3923,178.7552,178.3334,178.4806,34881.0
2024-06-27 09:30:00,181.85,181.91,181.43,181.75,32751.0,178.3531,178.4119,177.9411,178.255,32751.0
2024-06-27 10:00:00,181.75,181.78,181.59,181.73,10455.0,178.255,178.2844,178.0981,178.2354,10455.0
2024-06-27 10:30:00,181.78,181.99,181.74,181.78,15275.0,178.2844,178.4904,178.2452,178.2844,15275.0
2024-06-27 11:00:00,181.74,181.74,181.57,181.6,12506.0,178.2452,178.2452,178.0784,178.1079,12506.0
2024-06-27 11:30:00,181.73,181.78,181.68,181.74,7849.0,178.2354,178.2844,178.1863,178.2452,7849.0
2024-06-27 12:00:00,181.73,181.73,181.58,181.63,21575.0,178.2354,178.2354,178.0883,178.1373,21575.0
2024-06-27 12:30:00,181.6,181.62,181.42,181.49,12638.0,178.1079,178.1275,177.9313,178.0,12638.0
2024-06-27 13:00:00,181.47,181.69,181.47,181.65,16194.0,177.9804,178.1961,177.9804,178.1569,16194.0
2024-06-27 13:30:00,181.61,181.64,181.53,181.54,9860.0,178.1177,178.1471,178.0392,178.049,9860.0
2024-06-27 14:00:00,181.48,181.48,181.11,181.11,22502.0,177.9902,177.9902,177.6273,177.6273,22502.0
2024-06-27 14:30:00,181.07,181.32,181.05,181.24,14009.0,177.5881,177.8333,177.5684,177.7548,14009.0
2024-06-27 15:00:00,181.28,181.5,181.28,181.5,15895.0,177.794,178.0098,177.794,178.0098,15895.0
2024-06-27 15:30:00,181.53,181.87,181.51,181.87,46476.0,178.0392,178.3727,178.0196,178.3727,46476.0
2024-06-28 09:30:00,182.14,182.85,182.03,182.16,15557.0,178.6375,179.3338,178.5296,178.6571,15557.0
2024-06-28 10:00:00,182.2,182.77,182.2,182.74,20184.0,178.6963,179.2554,178.6963,179.2259,20184.0
2024-06-28 10:30:00,182.74,182.94,182.65,182.65,11344.0,179.2259,179.4221,179.1377,179.1377,11344.0
2024-06-28 11:00:00,182.58,182.58,182.27,182.28,12136.0,179.069,179.069,178.765,178.7748,12136.0
2024-06-28 11:30:00,182.3,182.44,182.17,182.2,133846.0,178.7944,178.9317,178.6669,178.6963,133846.0
2024-06-28 12:00:00,182.18,182.3,182.02,182.3,9508.0,178.6767,178.7944,178.5198,178.7944,9508.0
2024-06-28 12:30:00,182.28,182.34,182.16,182.2,13782.0,178.7748,178.8336,178.6571,178.6963,13782.0
2024-06-28 13:00:00,182.17,182.29,182.15,182.16,10260.0,178.6669,178.7846,178.6473,178.6571,10260.0
2024-06-28 13:30:00,182.0,182.03,181.9,181.91,12580.0,178.5002,178.5296,178.4021,178.4119,12580.0
2024-06-28 14:00:00,181.83,181.95,181.69,181.78,33588.0,178.3334,178.4511,178.1961,178.2844,33588.0
2024-06-28 14:30:00,181.73,181.73,181.52,181.54,11765.0,178.2354,178.2354,178.0294,178.049,11765.0
2024-06-28 15:00:00,181.49,181.57,181.37,181.57,22082.0,178.0,178.0784,177.8823,178.0784,22082.0
2024-06-28 15:30:00,181.59,182.06,181.33,182.03,47119.0,178.0981,178.559,177.8431,178.5296,47119.0
2024-07-01 09:30:00,182.54,183.31,182.39,182.97,107838.0,179.0298,179.785,178.8827,179.4515,107838.0
2024-07-01 10:00:00,183.01,183.17,181.75,181.8,98414.0,179.4908,179.6477,178.255,178.304,98414.0
2024-07-01 10:30:00,181.85,181.85,181.18,181.33,65051.0,178.3531,178.3531,177.6959,177.8431,65051.0
2024-07-01 11:00:00,181.28,181.47,181.14,181.31,35885.0,177.794,177.9804,177.6567,177.8234,35885.0
2024-07-01 11:30:00,181.34,181.41,181.21,181.26,12700.0,177.8529,177.9215,177.7254,177.7744,12700.0
2024-07-01 12:00:00,181.26,181.33,181.04,181.32,24133.0,177.7744,177.8431,177.5586,177.8333,24133.0
2024-07-01 12:30:00,181.31,181.31,181.06,181.11,27002.0,177.8234,177.8234,177.5783,177.6273,27002.0
2024-07-01 13:00:00,181.1,181.33,181.09,181.31,33921.0,177.6175,177.8431,177.6077,177.8234,33921.0
2024-07-01 13:30:00,181.25,181.38,181.24,181.26,13318.0,177.7646,177.8921,177.7548,177.7744,13318.0
2024-07-01 14:00:00,181.22,181.31,181.16,181.16,31259.0,177.7352,177.8234,177.6763,177.6763,31259.0
2024-07-01 14:30:00,181.15,181.16,181.01,181.08,24062.0,177.6665,177.6763,177.5292,177.5979,24062.0
2024-07-01 15:00:00,181.06,181.09,180.77,180.84,262776.0,177.5783,177.6077,177.2938,177.3625,262776.0
2024-07-01 15:30:00,180.85,181.17,180.85,181.02,45516.0,177.3723,177.6861,177.3723,177.539,45516.0
2024-07-02 09:30:00,181.01,181.56,180.84,181.18,37942.0,177.5292,178.0686,177.3625,177.6959,37942.0
2024-07-02 10:00:00,181.17,181.22,180.99,181.21,29973.0,177.6861,177.7352,177.5096,177.7254,29973.0
2024-07-02 10:30:00,181.15,181.25,180.92,181.06,21534.0,177.6665,177.7646,177.4409,177.5783,21534.0
2024-07-02 11:00:00,181.07,181.12,180.91,181.06,13221.0,177.5881,177.6371,177.4311,177.5783,13221.0
2024-07-02 11:30:00,181.12,181.19,181.06,181.06,30366.0,177.6371,177.7058,177.5783,177.5783,30366.0
2024-07-02 12:00:00,181.03,181.03,180.9,181.0,8208.0,177.5488,177.5488,177.4213,177.5194,8208.0
2024-07-02 12:30:00,180.96,180.96,180.83,180.83,13554.0,177.4802,177.4802,177.3527,177.3527,13554.0
2024-07-02 13:00:00,180.8,181.0,180.8,180.88,6363.0,177.3233,177.5194,177.3233,177.4017,6363.0
2024-07-02 13:30:00,180.87,181.11,180.87,181.04,17234.0,177.3919,177.6273,177.3919,177.5586,17234.0
2024-07-02 14:00:00,181.03,181.26,181.03,181.24,25804.0,177.5488,177.7744,177.5488,177.7548,25804.0
2024-07-02 14:30:00,181.21,181.34,181.2,181.25,23014.0,177.7254,177.8529,177.7156,177.7646,23014.0
2024-07-02 15:00:00,181.25,181.52,181.22,181.48,25143.0,177.7646,178.0294,177.7352,177.9902,25143.0
2024-07-02 15:30:00,181.46,181.76,181.45,181.71,64028.0,177.9706,178.2648,177.9608,178.2158,64028.0
2024-07-03 09:30:00,182.0,182.07,181.6,181.94,45260.0,178.5002,178.5688,178.1079,178.4413,45260.0
2024-07-03 10:00:00,181.94,182.26,181.86,182.04,29820.0,178.4413,178.7552,178.3629,178.5394,29820.0
2024-07-03 10:30:00,182.05,182.09,181.48,181.52,31134.0,178.5492,178.5884,177.9902,178.0294,31134.0
2024-07-03 11:00:00,181.57,181.68,181.47,181.47,41574.0,178.0784,178.1863,177.9804,177.9804,41574.0
2024-07-03 11:30:00,181.44,181.6,181.4,181.44,17791.0,177.9509,178.1079,177.9117,177.9509,17791.0
2024-07-03 12:00:00,181.42,181.7,181.34,181.54,37461.0,177.9313,178.2059,177.8529,178.049,37461.0
2024-07-03 12:30:00,181.5,181.81,181.5,181.56,56946.0,178.0098,178.3138,178.0098,178.0686,56946.0
2024-07-05 09:30:00,181.67,181.76,180.86,180.91,47569.0,178.1765,178.2648,177.3821,177.4311,47569.0
2024-07-05 10:00:00,180.91,180.96,180.49,180.71,28668.0,177.4311,177.4802,177.0192,177.235,28668.0
2024-07-05 10:30:00,180.64,181.0,180.62,180.98,24047.0,177.1663,177.5194,177.1467,177.4998,24047.0
2024-07-05 11:00:00,180.98,181.13,180.94,180.98,12734.0,177.4998,177.6469,177.4606,177.4998,12734.0
2024-07-05 11:30:00,180.97,181.19,180.92,181.08,37887.0,177.49,177.7058,177.4409,177.5979,37887.0
2024-07-05 12:00:00,181.08,181.08,180.92,180.93,20715.0,177.5979,177.5979,177.4409,177.4508,20715.0
2024-07-05 12:30:00,180.88,181.13,180.88,181.11,12611.0,177.4017,177.6469,177.4017,177.6273,12611.0
2024-07-05 13:00:00,181.05,181.13,181.05,181.07,22621.0,177.5684,177.6469,177.5684,177.5881,22621.0
2024-07-05 13:30:00,181.09,181.44,181.09,181.41,4280.0,177.6077,177.9509,177.6077,177.9215,4280.0
2024-07-05 14:00:00,181.41,181.41,181.25,181.32,20329.0,177.9215,177.9215,177.7646,177.8333,20329.0
2024-07-05 14:30:00,181.34,181.5,181.32,181.47,15961.0,177.8529,178.0098,177.8333,177.9804,15961.0
2024-07-05 15:00:00,181.47,181.48,181.37,181.39,7002.0,177.9804,177.9902,177.8823,177.9019,7002.0
2024-07-05 15:30:00,181.36,181.74,181.35,181.62,31362.0,177.8725,178.2452,177.8627,178.1275,31362.0
2024-07-08 09:30:00,181.87,182.6,181.84,182.36,36498.0,178.3727,179.0886,178.3433,178.8533,36498.0
2024-07-08 10:00:00,182.47,182.47,182.02,182.09,29055.0,178.9611,178.9611,178.5198,178.5884,29055.0
2024-07-08 10:30:00,182.03,182.2,182.03,182.17,11454.0,178.5296,178.6963,178.5296,178.6669,11454.0
2024-07-08 11:00:00,182.1,182.13,181.66,181.67,49337.0,178.5983,178.6277,178.1667,178.1765,49337.0
2024-07-08 11:30:00,181.64,181.65,181.32,181.34,24273.0,178.1471,178.1569,177.8333,177.8529,24273.0
2024-07-08 12:00:00,181.3,181.51,181.26,181.48,16862.0,177.8136,178.0196,177.7744,177.9902,16862.0
2024-07-08 12:30:00,181.56,181.71,181.55,181.62,10756.0,178.0686,178.2158,178.0588,178.1275,10756.0
2024-07-08 13:00:00,181.61,181.61,181.45,181.49,12395.0,178.1177,178.1177,177.9608,178.0,12395.0
2024-07-08 13:30:00,181.5,181.7,181.5,181.67,12228.0,178.0098,178.2059,178.0098,178.1765,12228.0
2024-07-08 14:00:00,181.63,181.7,181.61,181.65,18670.0,178.1373,178.2059,178.1177,178.1569,18670.0
2024-07-08 14:30:00,181.65,181.68,181.4,181.6,19094.0,178.1569,178.1863,177.9117,178.1079,19094.0
2024-07-08 15:00:00,181.6,181.67,181.56,181.63,19360.0,178.1079,178.1765,178.0686,178.1373,19360.0
2024-07-08 15:30:00,181.62,181.69,181.55,181.61,63049.0,178.1275,178.1961,178.0588,178.1177,63049.0
2024-07-09 09:30:00,181.58,181.68,181.33,181.48,21749.0,178.0883,178.1863,177.8431,177.9902,21749.0
2024-07-09 10:00:00,181.5,181.51,181.09,181.34,20672.0,178.0098,178.0196,177.6077,177.8529,20672.0
2024-07-09 10:30:00,181.34,181.7,181.34,181.65,12668.0,177.8529,178.2059,177.8529,178.1569,12668.0
2024-07-09 11:00:00,181.63,181.73,181.57,181.61,10945.0,178.1373,178.2354,178.0784,178.1177,10945.0
2024-07-09 11:30:00,181.65,181.89,181.61,181.87,17834.0,178.1569,178.3923,178.1177,178.3727,17834.0
2024-07-09 12:00:00,181.87,182.13,181.86,182.13,11767.0,178.3727,178.6277,178.3629,178.6277,11767.0
2024-07-09 12:30:00,182.15,182.44,182.15,182.41,6112.0,178.6473,178.9317,178.6473,178.9023,6112.0
2024-07-09 13:00:00,182.47,182.64,182.34,182.39,176822.0,178.9611,179.1279,178.8336,178.8827,176822.0
2024-07-09 13:30:00,182.35,182.42,182.17,182.17,15396.0,178.8434,178.9121,178.6669,178.6669,15396.0
2024-07-09 14:00:00,182.12,182.12,181.97,181.98,11444.0,178.6179,178.6179,178.4708,178.4806,11444.0
2024-07-09 14:30:00,181.97,182.07,181.87,181.87,13317.0,178.4708,178.5688,178.3727,178.3727,13317.0
2024-07-09 15:00:00,181.84,181.89,181.67,181.89,39163.0,178.3433,178.3923,178.1765,178.3923,39163.0
2024-07-09 15:30:00,181.89,181.98,181.68,181.75,135593.0,178.3923,178.4806,178.1863,178.255,135593.0
2024-07-10 09:30:00,181.88,182.06,181.76,181.9,49513.0,178.3825,178.559,178.2648,178.4021,49513.0
2024-07-10 10:00:00,182.04,182.04,181.9,181.94,9474.0,178.5394,178.5394,178.4021,178.4413,9474.0
2024-07-10 10:30:00,181.92,182.13,181.91,182.13,12525.0,178.4217,178.6277,178.4119,178.6277,12525.0
2024-07-10 11:00:00,182.14,182.31,182.12,182.28,26149.0,178.6375,178.8042,178.6179,178.7748,26149.0
2024-07-10 11:30:00,182.3,182.3,182.18,182.22,13961.0,178.7944,178.7944,178.6767,178.7159,13961.0
2024-07-10 12:00:00,182.29,182.51,182.26,182.45,3996.0,178.7846,179.0004,178.7552,178.9415,3996.0
2024-07-10 12:30:00,182.39,182.51,182.32,182.49,29935.0,178.8827,179.0004,178.814,178.9808,29935.0
2024-07-10 13:00:00,182.49,182.66,182.47,182.53,11674.0,178.9808,179.1475,178.9611,179.02,11674.0
2024-07-10 13:30:00,182.47,182.59,182.44,182.58,15544.0,178.9611,179.0788,178.9317,179.069,15544.0
2024-07-10 14:00:00,182.59,182.59,182.46,182.49,46044.0,179.0788,179.0788,178.9513,178.9808,46044.0
2024-07-10 14:30:00,182.48,182.7,182.48,182.66,10182.0,178.9709,179.1867,178.9709,179.1475,10182.0
2024-07-10 15:00:00,182.69,182.83,182.66,182.81,28399.0,179.1769,179.3142,179.1475,179.2946,28399.0
2024-07-10 15:30:00,182.8,183.39,182.79,183.31,31331.0,179.2848,179.8635,179.275,179.785,31331.0
2024-07-11 09:30:00,183.68,184.42,183.59,184.19,69950.0,180.1479,180.8736,180.0596,180.6481,69950.0
2024-07-11 10:00:00,184.24,185.01,184.24,184.65,42832.0,180.6971,181.4523,180.6971,181.0992,42832.0
2024-07-11 10:30:00,184.64,184.83,184.54,184.75,54938.0,181.0894,181.2758,180.9913,181.1973,54938.0
2024-07-11 11:00:00,184.83,184.91,184.69,184.85,24640.0,181.2758,181.3542,181.1385,181.2954,24640.0
2024-07-11 11:30:00,184.91,185.11,184.91,184.93,27073.0,181.3542,181.5504,181.3542,181.3738,27073.0
2024-07-11 12:00:00,184.86,184.86,184.57,184.65,19739.0,181.3052,181.3052,181.0208,181.0992,19739.0
2024-07-11 12:30:00,184.64,184.74,184.51,184.72,17116.0,181.0894,181.1875,180.9619,181.1679,17116.0
2024-07-11 13:00:00,184.7,184.81,184.57,184.72,10757.0,181.1483,181.2561,181.0208,181.1679,10757.0
2024-07-11 13:30:00,184.72,185.02,184.66,185.0,9110.0,181.1679,181.4621,181.109,181.4425,9110.0
2024-07-11 14:00:00,185.02,185.11,184.85,184.88,8316.0,181.4621,181.5504,181.2954,181.3248,8316.0
2024-07-11 14:30:00,184.89,185.01,184.84,184.85,25503.0,181.3346,181.4523,181.2856,181.2954,25503.0
2024-07-11 15:00:00,184.87,184.87,184.69,184.83,21020.0,181.315,181.315,181.1385,181.2758,21020.0
2024-07-11 15:30:00,184.84,185.05,184.77,184.92,93174.0,181.2856,181.4915,181.2169,181.364,93174.0
2024-07-12 09:30:00,185.42,185.74,185.24,185.27,43860.0,181.8544,182.1683,181.6779,181.7073,43860.0
2024-07-12 10:00:00,185.28,186.1,185.22,186.02,39038.0,181.7171,182.5213,181.6583,182.4429,39038.0
2024-07-12 10:30:00,186.04,186.14,185.79,186.14,15618.0,182.4625,182.5606,182.2173,182.5606,15618.0
2024-07-12 11:00:00,186.13,186.35,186.13,186.35,13595.0,182.5508,182.7665,182.5508,182.7665,13595.0
2024-07-12 11:30:00,186.37,186.4,186.22,186.35,23548.0,182.7861,182.8156,182.639,182.7665,23548.0
2024-07-12 12:00:00,186.27,186.37,186.19,186.27,15723.0,182.6881,182.7861,182.6096,182.6881,15723.0
2024-07-12 12:30:00,186.27,186.48,186.25,186.47,20498.0,182.6881,182.894,182.6685,182.8842,20498.0
2024-07-12 13:00:00,186.47,186.69,186.39,186.68,45743.0,182.8842,183.1,182.8058,183.0902,45743.0
2024-07-12 13:30:00,186.66,186.95,186.64,186.79,27295.0,183.0706,183.355,183.051,183.1981,27295.0
2024-07-12 14:00:00,186.7,186.88,186.69,186.75,10749.0,183.1098,183.2863,183.1,183.1588,10749.0
2024-07-12 14:30:00,186.7,186.79,186.59,186.78,13420.0,183.1098,183.1981,183.0019,183.1883,13420.0
2024-07-12 15:00:00,186.78,186.81,186.74,186.77,26225.0,183.1883,183.2177,183.149,183.1785,26225.0
2024-07-12 15:30:00,186.76,186.78,185.87,186.05,88734.0,183.1686,183.1883,182.2958,182.4723,88734.0
2024-07-15 09:30:00,186.43,186.61,186.14,186.27,24699.0,182.845,183.0215,182.5606,182.6881,24699.0
2024-07-15 10:00:00,186.33,186.58,186.23,186.34,15234.0,182.7469,182.9921,182.6488,182.7567,15234.0
2024-07-15 10:30:00,186.32,186.63,186.3,186.61,16698.0,182.7371,183.0411,182.7175,183.0215,16698.0
2024-07-15 11:00:00,186.68,186.93,186.68,186.83,13086.0,183.0902,183.3354,183.0902,183.2373,13086.0
2024-07-15 11:30:00,186.82,187.27,186.76,187.2,30853.0,183.2275,183.6688,183.1686,183.6002,30853.0
2024-07-15 12:00:00,187.14,187.35,187.02,187.12,22187.0,183.5413,183.7473,183.4236,183.5217,22187.0
2024-07-15 12:30:00,187.02,187.03,186.8,186.83,7894.0,183.4236,183.4335,183.2079,183.2373,7894.0
2024-07-15 13:00:00,186.81,186.89,186.7,186.73,6944.0,183.2177,183.2961,183.1098,183.1392,6944.0
2024-07-15 13:30:00,186.69,186.75,186.5,186.72,43127.0,183.1,183.1588,182.9136,183.1294,43127.0
2024-07-15 14:00:00,186.68,186.88,186.59,186.88,24171.0,183.0902,183.2863,183.0019,183.2863,24171.0
2024-07-15 14:30:00,186.86,186.99,186.83,186.97,35496.0,183.2667,183.3942,183.2373,183.3746,35496.0
2024-07-15 15:00:00,186.96,186.99,186.83,186.84,22231.0,183.3648,183.3942,183.2373,183.2471,22231.0
2024-07-15 15:30:00,186.84,186.86,186.27,186.55,91882.0,183.2471,183.2667,182.6881,182.9627,91882.0
2024-07-16 09:30:00,186.91,188.04,186.79,188.02,57131.0,183.3158,184.424,183.1981,184.4044,57131.0
2024-07-16 10:00:00,188.04,188.44,188.0,188.28,55426.0,184.424,184.8163,184.3848,184.6594,55426.0
2024-07-16 10:30:00,188.29,188.48,188.17,188.47,25018.0,184.6692,184.8556,184.5515,184.8458,25018.0
2024-07-16 11:00:00,188.46,188.65,188.42,188.53,19993.0,184.836,185.0223,184.7967,184.9046,19993.0
2024-07-16 11:30:00,188.31,188.36,188.15,188.28,19077.0,184.6888,184.7379,184.5319,184.6594,19077.0
2024-07-16 12:00:00,188.3,188.77,188.26,188.71,26661.0,184.679,185.14,184.6398,185.0811,26661.0
2024-07-16 12:30:00,188.68,188.8,188.67,188.78,11540.0,185.0517,185.1694,185.0419,185.1498,11540.0
2024-07-16 13:00:00,188.79,188.87,188.53,188.53,10626.0,185.1596,185.2381,184.9046,184.9046,10626.0
2024-07-16 13:30:00,188.54,188.83,188.54,188.82,23956.0,184.9144,185.1988,184.9144,185.189,23956.0
2024-07-16 14:00:00,188.81,188.99,188.79,188.87,35143.0,185.1792,185.3558,185.1596,185.2381,35143.0
2024-07-16 14:30:00,188.85,189.13,188.85,189.11,24933.0,185.2185,185.4931,185.2185,185.4735,24933.0
2024-07-16 15:00:00,189.09,189.21,189.02,189.19,23095.0,185.4538,185.5715,185.3852,185.5519,23095.0
2024-07-16 15:30:00,189.15,189.33,189.05,189.28,89005.0,185.5127,185.6892,185.4146,185.6402,89005.0
2024-07-17 09:30:00,188.85,190.3,188.85,190.17,30675.0,185.2185,186.6406,185.2185,186.5131,30675.0
2024-07-17 10:00:00,190.24,190.9,190.18,190.68,23299.0,186.5817,187.229,186.5229,187.0133,23299.0
2024-07-17 10:30:00,190.64,190.64,190.22,190.36,20846.0,186.974,186.974,186.5621,186.6994,20846.0
2024-07-17 11:00:00,190.3,190.4,190.14,190.26,60502.0,186.6406,186.7386,186.4836,186.6013,60502.0
2024-07-17 11:30:00,190.22,190.54,190.17,190.52,23379.0,186.5621,186.876,186.5131,186.8563,23379.0
2024-07-17 12:00:00,190.55,190.56,190.25,190.46,16796.0,186.8858,186.8956,186.5915,186.7975,16796.0
2024-07-17 12:30:00,190.35,190.59,190.34,190.56,40010.0,186.6896,186.925,186.6798,186.8956,40010.0
2024-07-17 13:00:00,190.57,190.57,190.11,190.25,21762.0,186.9054,186.9054,186.4542,186.5915,21762.0
2024-07-17 13:30:00,190.32,190.41,190.15,190.25,11014.0,186.6602,186.7485,186.4935,186.5915,11014.0
2024-07-17 14:00:00,190.29,190.48,190.13,190.46,38289.0,186.6308,186.8171,186.4738,186.7975,38289.0
2024-07-17 14:30:00,190.43,190.53,190.37,190.42,26531.0,186.7681,186.8661,186.7092,186.7583,26531.0
2024-07-17 15:00:00,190.4,190.49,190.24,190.45,61684.0,186.7386,186.8269,186.5817,186.7877,61684.0
2024-07-17 15:30:00,190.47,190.56,190.18,190.35,148148.0,186.8073,186.8956,186.5229,186.6896,148148.0
2024-07-18 09:30:00,189.69,190.95,189.46,190.95,36742.0,186.0423,187.2781,185.8167,187.2781,36742.0
2024-07-18 10:00:00,191.08,191.37,190.99,191.36,31142.0,187.4056,187.69,187.3173,187.6802,31142.0
2024-07-18 10:30:00,191.3,191.38,190.75,190.86,28412.0,187.6213,187.6998,187.0819,187.1898,28412.0
2024-07-18 11:00:00,190.88,190.97,190.69,190.69,16689.0,187.2094,187.2977,187.0231,187.0231,16689.0
2024-07-18 11:30:00,190.75,190.76,190.08,190.17,28795.0,187.0819,187.0917,186.4248,186.5131,28795.0
2024-07-18 12:00:00,190.17,190.31,189.83,189.87,21746.0,186.5131,186.6504,186.1796,186.2188,21746.0
2024-07-18 12:30:00,189.91,190.02,189.79,189.93,21332.0,186.2581,186.366,186.1404,186.2777,21332.0
2024-07-18 13:00:00,189.94,190.02,189.85,189.89,13305.0,186.2875,186.366,186.1992,186.2385,13305.0
2024-07-18 13:30:00,189.94,189.94,189.57,189.58,9193.0,186.2875,186.2875,185.9246,185.9344,9193.0
2024-07-18 14:00:00,189.59,189.59,188.91,188.91,64034.0,185.9442,185.9442,185.2773,185.2773,64034.0
2024-07-18 14:30:00,188.89,189.03,188.57,188.78,176028.0,185.2577,185.395,184.9438,185.1498,176028.0
2024-07-18 15:00:00,188.76,188.88,188.27,188.48,66321.0,185.1302,185.2479,184.6496,184.8556,66321.0
2024-07-18 15:30:00,188.4,188.9,188.4,188.53,106089.0,184.7771,185.2675,184.7771,184.9046,106089.0
2024-07-19 09:30:00,188.62,188.98,187.91,188.25,38740.0,184.9929,185.346,184.2965,184.63,38740.0
2024-07-19 10:00:00,188.39,188.52,187.69,187.73,12653.0,184.7673,184.8948,184.0808,184.12,12653.0
2024-07-19 10:30:00,187.75,187.96,187.52,187.52,10866.0,184.1396,184.3456,183.914,183.914,10866.0
2024-07-19 11:00:00,187.48,187.66,187.3,187.3,25626.0,183.8748,184.0513,183.6983,183.6983,25626.0
2024-07-19 11:30:00,187.16,187.53,187.16,187.53,13197.0,183.561,183.9238,183.561,183.9238,13197.0
2024-07-19 12:00:00,187.63,188.02,187.54,187.57,202942.0,184.0219,184.4044,183.9336,183.9631,202942.0
2024-07-19 12:30:00,187.54,187.63,187.29,187.36,12879.0,183.9336,184.0219,183.6885,183.7571,12879.0
2024-07-19 13:00:00,187.3,187.3,187.1,187.19,9490.0,183.6983,183.6983,183.5021,183.5904,9490.0
2024-07-19 13:30:00,187.17,187.52,187.13,187.52,10859.0,183.5708,183.914,183.5315,183.914,10859.0
2024-07-19 14:00:00,187.5,187.54,187.25,187.27,11291.0,183.8944,183.9336,183.6492,183.6688,11291.0
2024-07-19 14:30:00,187.26,187.35,187.1,187.28,21760.0,183.659,183.7473,183.5021,183.6786,21760.0
2024-07-19 15:00:00,187.32,187.71,187.32,187.57,62564.0,183.7179,184.1004,183.7179,183.9631,62564.0
2024-07-19 15:30:00,187.52,187.53,187.05,187.32,106322.0,183.914,183.9238,183.4531,183.7179,106322.0
2024-07-22 09:30:00,187.67,187.99,186.84,186.84,18887.0,184.0611,184.375,183.2471,183.2471,18887.0
2024-07-22 10:00:00,186.73,187.32,186.61,187.26,13907.0,183.1392,183.7179,183.0215,183.659,13907.0
2024-07-22 10:30:00,187.3,187.83,187.26,187.83,18611.0,183.6983,184.2181,183.659,184.2181,18611.0
2024-07-22 11:00:00,187.89,187.99,187.6,187.6,10078.0,184.2769,184.375,183.9925,183.9925,10078.0
2024-07-22 11:30:00,187.56,187.65,187.33,187.44,28284.0,183.9533,184.0415,183.7277,183.8356,28284.0
2024-07-22 12:00:00,187.46,187.52,187.38,187.39,9973.0,183.8552,183.914,183.7767,183.7865,9973.0
2024-07-22 12:30:00,187.33,187.67,187.22,187.58,6696.0,183.7277,184.0611,183.6198,183.9729,6696.0
2024-07-22 13:00:00,187.68,187.98,187.68,187.89,20660.0,184.071,184.3652,184.071,184.2769,20660.0
2024-07-22 13:30:00,187.87,188.03,187.77,187.82,7638.0,184.2573,184.4142,184.1592,184.2083,7638.0
2024-07-22 14:00:00,187.81,187.83,187.54,187.64,13907.0,184.1985,184.2181,183.9336,184.0317,13907.0
2024-07-22 14:30:00,187.73,187.96,187.73,187.88,10139.0,184.12,184.3456,184.12,184.2671,10139.0
2024-07-22 15:00:00,187.88,187.97,187.72,187.96,21922.0,184.2671,184.3554,184.1102,184.3456,21922.0
2024-07-22 15:30:00,187.92,188.12,187.86,188.12,25562.0,184.3063,184.5025,184.2475,184.5025,25562.0
2024-07-23 09:30:00,187.93,187.99,187.46,187.69,51579.0,184.3161,184.375,183.8552,184.0808,51579.0
2024-07-23 10:00:00,187.59,188.04,187.56,187.76,90014.0,183.9827,184.424,183.9533,184.1494,90014.0
2024-07-23 10:30:00,187.74,187.81,187.27,187.41,42111.0,184.1298,184.1985,183.6688,183.8061,42111.0
2024-07-23 11:00:00,187.43,187.59,187.41,187.53,32643.0,183.8258,183.9827,183.8061,183.9238,32643.0
2024-07-23 11:30:00,187.52,187.75,187.52,187.72,41080.0,183.914,184.1396,183.914,184.1102,41080.0
2024-07-23 12:00:00,187.71,187.85,187.44,187.53,33455.0,184.1004,184.2377,183.8356,183.9238,33455.0
2024-07-23 12:30:00,187.5,187.5,187.34,187.43,31554.0,183.8944,183.8944,183.7375,183.8258,31554.0
2024-07-23 13:00:00,187.43,187.57,187.41,187.5,36019.0,183.8258,183.9631,183.8061,183.8944,36019.0
2024-07-23 13:30:00,187.44,187.7,187.34,187.7,23071.0,183.8356,184.0906,183.7375,184.0906,23071.0
2024-07-23 14:00:00,187.72,187.84,187.7,187.75,21457.0,184.1102,184.2279,184.0906,184.1396,21457.0
2024-07-23 14:30:00,187.77,187.9,187.74,187.75,22876.0,184.1592,184.2867,184.1298,184.1396,22876.0
2024-07-23 15:00:00,187.75,187.77,187.61,187.73,35327.0,184.1396,184.1592,184.0023,184.12,35327.0
2024-07-23 15:30:00,187.72,187.72,187.08,187.24,211501.0,184.1102,184.1102,183.4825,183.6394,211501.0
2024-07-24 09:30:00,187.14,187.67,186.54,186.71,23601.0,183.5413,184.0611,182.9529,183.1196,23601.0
2024-07-24 10:00:00,186.65,186.72,186.34,186.56,25583.0,183.0608,183.1294,182.7567,182.9725,25583.0
2024-07-24 10:30:00,186.57,187.18,186.47,186.98,22461.0,182.9823,183.5806,182.8842,183.3844,22461.0
2024-07-24 11:00:00,186.85,187.04,186.66,186.96,16042.0,183.2569,183.4433,183.0706,183.3648,16042.0
2024-07-24 11:30:00,186.98,187.29,186.98,187.29,73936.0,183.3844,183.6885,183.3844,183.6885,73936.0
2024-07-24 12:00:00,187.3,187.63,187.3,187.53,19969.0,183.6983,184.0219,183.6983,183.9238,19969.0
2024-07-24 12:30:00,187.5,187.53,187.29,187.35,42211.0,183.8944,183.9238,183.6885,183.7473,42211.0
2024-07-24 13:00:00,187.37,187.6,187.3,187.3,18540.0,183.7669,183.9925,183.6983,183.6983,18540.0
2024-07-24 13:30:00,187.3,187.48,187.24,187.33,13079.0,183.6983,183.8748,183.6394,183.7277,13079.0
2024-07-24 14:00:00,187.25,187.43,187.15,187.24,19311.0,183.6492,183.8258,183.5511,183.6394,19311.0
2024-07-24 14:30:00,187.23,187.29,186.89,187.06,30892.0,183.6296,183.6885,183.2961,183.4629,30892.0
2024-07-24 15:00:00,187.04,187.05,186.81,186.92,39014.0,183.4433,183.4531,183.2177,183.3256,39014.0
2024-07-24 15:30:00,186.94,187.03,186.46,186.68,154480.0,183.3452,183.4335,182.8744,183.0902,154480.0
2024-07-25 09:30:00,186.55,188.32,186.55,188.22,40845.0,182.9627,184.6986,182.9627,184.6006,40845.0
2024-07-25 10:00:00,188.13,188.58,187.96,188.33,30157.0,184.5123,184.9536,184.3456,184.7085,30157.0
2024-07-25 10:30:00,188.32,188.33,187.54,187.81,31858.0,184.6986,184.7085,183.9336,184.1985,31858.0
2024-07-25 11:00:00,187.85,188.34,187.85,188.13,27939.0,184.2377,184.7183,184.2377,184.5123,27939.0
2024-07-25 11:30:00,188.09,188.52,188.09,188.41,28209.0,184.4731,184.8948,184.4731,184.7869,28209.0
2024-07-25 12:00:00,188.4,188.89,188.38,188.84,43119.0,184.7771,185.2577,184.7575,185.2086,43119.0
2024-07-25 12:30:00,188.85,188.91,188.65,188.77,10971.0,185.2185,185.2773,185.0223,185.14,10971.0
2024-07-25 13:00:00,188.8,189.13,188.56,188.57,34615.0,185.1694,185.4931,184.934,184.9438,34615.0
2024-07-25 13:30:00,188.55,188.58,188.15,188.15,49350.0,184.9242,184.9536,184.5319,184.5319,49350.0
2024-07-25 14:00:00,188.11,188.11,187.85,187.89,48063.0,184.4927,184.4927,184.2377,184.2769,48063.0
2024-07-25 14:30:00,187.91,187.99,187.35,187.46,59837.0,184.2965,184.375,183.7473,183.8552,59837.0
2024-07-25 15:00:00,187.36,188.08,187.3,188.03,90475.0,183.7571,184.4633,183.6983,184.4142,90475.0
2024-07-25 15:30:00,187.98,188.02,186.98,187.03,68107.0,184.3652,184.4044,183.3844,183.4335,68107.0
2024-07-26 09:30:00,188.03,189.12,187.92,188.77,50346.0,184.4142,185.4833,184.3063,185.14,50346.0
2024-07-26 10:00:00,188.7,189.34,188.66,189.16,29686.0,185.0713,185.699,185.0321,185.5225,29686.0
2024-07-26 10:30:00,189.12,189.22,188.66,189.11,21727.0,185.4833,185.5813,185.0321,185.4735,21727.0
2024-07-26 11:00:00,189.19,189.3,189.0,189.18,37294.0,185.5519,185.6598,185.3656,185.5421,37294.0
2024-07-26 11:30:00,189.17,189.69,189.07,189.67,15390.0,185.5323,186.0423,185.4342,186.0227,15390.0
2024-07-26 12:00:00,189.68,189.81,189.48,189.65,10628.0,186.0325,186.16,185.8363,186.0031,10628.0
2024-07-26 12:30:00,189.64,189.94,189.45,189.91,7879.0,185.9933,186.2875,185.8069,186.2581,7879.0
2024-07-26 13:00:00,189.92,190.0,189.78,190.0,11586.0,186.2679,186.3463,186.1306,186.3463,11586.0
2024-07-26 13:30:00,190.01,190.01,189.32,189.52,14204.0,186.3561,186.3561,185.6794,185.8756,14204.0
2024-07-26 14:00:00,189.52,189.69,189.48,189.49,20017.0,185.8756,186.0423,185.8363,185.8461,20017.0
2024-07-26 14:30:00,189.48,189.56,189.23,189.32,18611.0,185.8363,185.9148,185.5911,185.6794,18611.0
2024-07-26 15:00:00,189.29,189.71,189.14,189.61,30674.0,185.65,186.0619,185.5029,185.9638,30674.0
2024-07-26 15:30:00,189.59,189.62,189.1,189.46,26788.0,185.9442,185.9736,185.4636,185.8167,26788.0
2024-07-29 09:30:00,189.6,189.62,188.66,189.02,38737.0,185.954,185.9736,185.0321,185.3852,38737.0
2024-07-29 10:00:00,189.18,189.35,188.9,188.92,16834.0,185.5421,185.7088,185.2675,185.2871,16834.0
2024-07-29 10:30:00,188.78,188.99,188.41,188.91,35298.0,185.1498,185.3558,184.7869,185.2773,35298.0
2024-07-29 11:00:00,188.84,189.09,188.67,189.02,12727.0,185.2086,185.4538,185.0419,185.3852,12727.0
2024-07-29 11:30:00,188.98,189.44,188.82,189.44,21930.0,185.346,185.7971,185.189,185.7971,21930.0
2024-07-29 12:00:00,189.42,189.63,189.31,189.34,10630.0,185.7775,185.9835,185.6696,185.699,10630.0
2024-07-29 12:30:00,189.38,189.48,189.3,189.38,9511.0,185.7383,185.8363,185.6598,185.7383,9511.0
2024-07-29 13:00:00,189.33,189.55,189.3,189.3,13074.0,185.6892,185.905,185.6598,185.6598,13074.0
2024-07-29 13:30:00,189.27,189.39,189.16,189.39,8334.0,185.6304,185.7481,185.5225,185.7481,8334.0
2024-07-29 14:00:00,189.37,189.43,189.2,189.37,22935.0,185.7285,185.7873,185.5617,185.7285,22935.0
2024-07-29 14:30:00,189.36,189.51,189.29,189.48,11683.0,185.7186,185.8658,185.65,185.8363,11683.0
2024-07-29 15:00:00,189.47,189.55,189.4,189.49,27437.0,185.8265,185.905,185.7579,185.8461,27437.0
2024-07-29 15:30:00,189.51,189.77,189.31,189.37,31407.0,185.8658,186.1208,185.6696,185.7285,31407.0
2024-07-30 09:30:00,189.6,190.7,189.6,190.58,37721.0,185.954,187.0329,185.954,186.9152,37721.0
2024-07-30 10:00:00,190.67,190.67,189.95,190.19,11711.0,187.0035,187.0035,186.2973,186.5327,11711.0
2024-07-30 10:30:00,190.18,190.32,190.07,190.07,14613.0,186.5229,186.6602,186.415,186.415,14613.0
2024-07-30 11:00:00,190.04,190.14,189.74,189.84,13518.0,186.3856,186.4836,186.0913,186.1894,13518.0
2024-07-30 11:30:00,189.84,190.05,189.73,189.8,13753.0,186.1894,186.3954,186.0815,186.1502,13753.0
2024-07-30 12:00:00,189.81,189.81,189.55,189.75,30279.0,186.16,186.16,185.905,186.1011,30279.0
2024-07-30 12:30:00,189.88,190.06,189.77,189.8,12035.0,186.2286,186.4052,186.1208,186.1502,12035.0
2024-07-30 13:00:00,189.67,189.96,189.62,189.76,12256.0,186.0227,186.3071,185.9736,186.111,12256.0
2024-07-30 13:30:00,189.79,190.04,189.75,189.97,6675.0,186.1404,186.3856,186.1011,186.3169,6675.0
2024-07-30 14:00:00,190.01,190.21,189.97,189.99,39166.0,186.3561,186.5523,186.3169,186.3365,39166.0
2024-07-30 14:30:00,190.03,190.03,189.77,189.89,12086.0,186.3758,186.3758,186.1208,186.2385,12086.0
2024-07-30 15:00:00,189.9,190.19,189.86,190.18,21865.0,186.2483,186.5327,186.209,186.5229,21865.0
2024-07-30 15:30:00,190.09,190.76,190.09,190.31,29727.0,186.4346,187.0917,186.4346,186.6504,29727.0
2024-07-31 09:30:00,191.14,191.14,190.19,190.22,29800.0,187.4644,187.4644,186.5327,186.5621,29800.0
2024-07-31 10:00:00,190.48,191.22,190.39,191.17,42748.0,186.8171,187.5429,186.7288,187.4938,42748.0
2024-07-31 10:30:00,191.14,191.37,191.05,191.29,14333.0,187.4644,187.69,187.3762,187.6115,14333.0
2024-07-31 11:00:00,191.37,191.49,191.17,191.37,8063.0,187.69,187.8077,187.4938,187.69,8063.0
2024-07-31 11:30:00,191.31,191.5,191.23,191.31,8673.0,187.6312,187.8175,187.5527,187.6312,8673.0
2024-07-31 12:00:00,191.29,191.41,191.22,191.41,7600.0,187.6115,187.7292,187.5429,187.7292,7600.0
2024-07-31 12:30:00,191.46,191.66,191.33,191.39,19451.0,187.7783,187.9744,187.6508,187.7096,19451.0
2024-07-31 13:00:00,191.32,191.51,191.11,191.15,26136.0,187.641,187.8273,187.435,187.4742,26136.0
2024-07-31 13:30:00,191.02,191.41,190.93,191.28,7204.0,187.3467,187.7292,187.2585,187.6017,7204.0
2024-07-31 14:00:00,190.99,191.44,190.98,191.32,12095.0,187.3173,187.7587,187.3075,187.641,12095.0
2024-07-31 14:30:00,191.33,191.93,191.29,191.85,13512.0,187.6508,188.2392,187.6115,188.1608,13512.0
2024-07-31 15:00:00,191.83,191.87,190.68,190.78,37796.0,188.1412,188.1804,187.0133,187.1113,37796.0
2024-07-31 15:30:00,190.74,191.25,190.55,190.61,48113.0,187.0721,187.5723,186.8858,186.9446,48113.0
2024-08-01 09:30:00,190.77,191.53,190.33,190.39,39924.0,187.1015,187.8469,186.67,186.7288,39924.0
2024-08-01 10:00:00,190.34,190.5,189.69,189.75,46363.0,186.6798,186.8367,186.0423,186.1011,46363.0
2024-08-01 10:30:00,189.71,189.72,189.13,189.25,87988.0,186.0619,186.0717,185.4931,185.6108,87988.0
2024-08-01 11:00:00,189.16,189.21,188.89,189.0,36943.0,185.5225,185.5715,185.2577,185.3656,36943.0
2024-08-01 11:30:00,189.01,189.14,188.87,189.08,40343.0,185.3754,185.5029,185.2381,185.444,40343.0
2024-08-01 12:00:00,189.07,189.4,188.99,189.2,63024.0,185.4342,185.7579,185.3558,185.5617,63024.0
2024-08-01 12:30:00,189.2,189.2,188.79,189.01,80036.0,185.5617,185.5617,185.1596,185.3754,80036.0
2024-08-01 13:00:00,189.01,189.03,188.8,189.0,19837.0,185.3754,185.395,185.1694,185.3656,19837.0
2024-08-01 13:30:00,188.92,188.99,188.73,188.85,12773.0,185.2871,185.3558,185.1008,185.2185,12773.0
2024-08-01 14:00:00,188.98,189.02,188.6,188.72,39193.0,185.346,185.3852,184.9733,185.091,39193.0
2024-08-01 14:30:00,188.64,188.71,188.48,188.61,29014.0,185.0125,185.0811,184.8556,184.9831,29014.0
2024-08-01 15:00:00,188.58,188.89,188.52,188.86,38226.0,184.9536,185.2577,184.8948,185.2283,38226.0
2024-08-01 15:30:00,188.94,189.44,188.92,189.34,89791.0,185.3067,185.7971,185.2871,185.699,89791.0
2024-08-02 09:30:00,188.33,188.81,187.76,188.0,83399.0,184.7085,185.1792,184.1494,184.3848,83399.0
2024-08-02 10:00:00,188.0,188.22,186.32,186.43,46372.0,184.3848,184.6006,182.7371,182.845,46372.0
2024-08-02 10:30:00,186.35,186.49,185.46,185.68,24689.0,182.7665,182.9038,181.8936,182.1094,24689.0
2024-08-02 11:00:00,185.72,185.72,184.95,185.07,29230.0,182.1486,182.1486,181.3935,181.5111,29230.0
2024-08-02 11:30:00,185.11,185.83,185.02,185.77,17361.0,181.5504,182.2565,181.4621,182.1977,17361.0
2024-08-02 12:00:00,185.69,186.26,185.69,186.22,17696.0,182.1192,182.6783,182.1192,182.639,17696.0
2024-08-02 12:30:00,186.19,186.48,186.01,186.17,16147.0,182.6096,182.894,182.4331,182.59,16147.0
2024-08-02 13:00:00,185.94,186.05,185.8,185.88,10460.0,182.3644,182.4723,182.2271,182.3056,10460.0
2024-08-02 13:30:00,185.84,185.84,185.42,185.54,15345.0,182.2663,182.2663,181.8544,181.9721,15345.0
2024-08-02 14:00:00,185.41,185.97,185.31,185.97,541139.0,181.8446,182.3938,181.7465,182.3938,541139.0
2024-08-02 14:30:00,185.93,186.11,185.73,186.04,12430.0,182.3546,182.5311,182.1585,182.4625,12430.0
2024-08-02 15:00:00,186.03,186.38,185.91,186.32,20482.0,182.4527,182.796,182.335,182.7371,20482.0
2024-08-02 15:30:00,186.34,186.79,186.03,186.79,40206.0,182.7567,183.1981,182.4527,183.1981,40206.0
2024-08-05 09:30:00,183.64,184.04,181.98,182.22,226977.0,180.1086,180.501,178.4806,178.7159,226977.0
2024-08-05 10:00:00,182.29,183.7,182.04,182.04,57204.0,178.7846,180.1675,178.5394,178.5394,57204.0
2024-08-05 10:30:00,182.15,182.64,181.83,182.09,46285.0,178.6473,179.1279,178.3334,178.5884,46285.0
2024-08-05 11:00:00,182.05,182.76,181.84,182.73,39325.0,178.5492,179.2456,178.3433,179.2161,39325.0
2024-08-05 11:30:00,182.76,183.47,182.72,183.28,77890.0,179.2456,179.9419,179.2063,179.7556,77890.0
2024-08-05 12:00:00,183.38,183.71,183.15,183.65,38323.0,179.8536,180.1773,179.6281,180.1185,38323.0
2024-08-05 12:30:00,183.7,183.7,182.93,183.01,9411.0,180.1675,180.1675,179.4123,179.4908,9411.0
2024-08-05 13:00:00,183.04,183.14,182.63,182.9,12591.0,179.5202,179.6183,179.1181,179.3829,12591.0
2024-08-05 13:30:00,182.93,183.0,182.5,182.61,15745.0,179.4123,179.481,178.9906,179.0984,15745.0
2024-08-05 14:00:00,182.57,183.1,182.42,183.03,18664.0,179.0592,179.579,178.9121,179.5104,18664.0
2024-08-05 14:30:00,182.93,182.95,182.45,182.49,40298.0,179.4123,179.4319,178.9415,178.9808,40298.0
2024-08-05 15:00:00,182.47,182.61,182.15,182.15,28963.0,178.9611,179.0984,178.6473,178.6473,28963.0
2024-08-05 15:30:00,182.17,182.29,181.68,182.23,75651.0,178.6669,178.7846,178.1863,178.7258,75651.0
2024-08-06 09:30:00,182.54,184.29,182.21,184.2,41711.0,179.0298,180.7461,178.7061,180.6579,41711.0
2024-08-06 10:00:00,184.16,184.92,184.16,184.47,30176.0,180.6186,181.364,180.6186,180.9227,30176.0
2024-08-06 10:30:00,184.54,185.0,184.35,184.64,16099.0,180.9913,181.4425,180.805,181.0894,16099.0
2024-08-06 11:00:00,184.59,184.8,183.89,183.89,16552.0,181.0404,181.2463,180.3538,180.3538,16552.0
2024-08-06 11:30:00,183.84,184.59,183.84,184.49,126227.0,180.3048,181.0404,180.3048,180.9423,126227.0
2024-08-06 12:00:00,184.65,184.92,184.63,184.71,11281.0,181.0992,181.364,181.0796,181.1581,11281.0
2024-08-06 12:30:00,184.66,184.98,184.52,184.83,34748.0,181.109,181.4229,180.9717,181.2758,34748.0
2024-08-06 13:00:00,184.88,185.17,184.86,185.17,26902.0,181.3248,181.6092,181.3052,181.6092,26902.0
2024-08-06 13:30:00,185.2,185.41,185.16,185.25,10307.0,181.6386,181.8446,181.5994,181.6877,10307.0
2024-08-06 14:00:00,185.26,185.5,184.93,185.48,47618.0,181.6975,181.9329,181.3738,181.9133,47618.0
2024-08-06 14:30:00,185.52,185.78,185.17,185.17,24902.0,181.9525,182.2075,181.6092,181.6092,24902.0
2024-08-06 15:00:00,185.18,185.22,184.53,184.95,34039.0,181.619,181.6583,180.9815,181.3935,34039.0
2024-08-06 15:30:00,184.96,185.05,183.6,183.6,71409.0,181.4033,181.4915,180.0694,180.0694,71409.0
2024-08-07 09:30:00,185.12,186.18,184.75,186.17,106443.0,181.5602,182.5998,181.1973,182.59,106443.0
2024-08-07 10:00:00,186.24,186.24,185.49,185.51,15030.0,182.6586,182.6586,181.9231,181.9427,15030.0
2024-08-07 10:30:00,185.47,185.94,185.46,185.92,13152.0,181.9035,182.3644,181.8936,182.3448,13152.0
2024-08-07 11:00:00,186.03,186.05,185.56,185.85,11719.0,182.4527,182.4723,181.9917,182.2761,11719.0
2024-08-07 11:30:00,185.85,186.01,185.37,185.41,19711.0,182.2761,182.4331,181.8054,181.8446,19711.0
2024-08-07 12:00:00,185.35,185.44,185.08,185.39,21539.0,181.7858,181.874,181.521,181.825,21539.0
2024-08-07 12:30:00,185.33,185.41,184.62,184.71,14462.0,181.7661,181.8446,181.0698,181.1581,14462.0
2024-08-07 13:00:00,184.58,184.65,184.0,184.46,9407.0,181.0306,181.0992,180.4617,180.9129,9407.0
2024-08-07 13:30:00,184.41,184.76,183.86,183.95,19372.0,180.8638,181.2071,180.3244,180.4127,19372.0
2024-08-07 14:00:00,183.92,183.93,183.17,183.47,13692.0,180.3833,180.3931,179.6477,179.9419,13692.0
2024-08-07 14:30:00,183.41,183.53,183.07,183.27,24999.0,179.8831,180.0008,179.5496,179.7458,24999.0
2024-08-07 15:00:00,183.24,183.75,183.16,183.63,16816.0,179.7163,180.2165,179.6379,180.0988,16816.0
2024-08-07 15:30:00,183.49,183.73,182.77,182.92,62428.0,179.9615,180.1969,179.2554,179.4025,62428.0
2024-08-08 09:30:00,183.44,184.7,183.31,184.65,20819.0,179.9125,181.1483,179.785,181.0992,20819.0
2024-08-08 10:00:00,184.66,185.19,184.55,185.16,7765.0,181.109,181.6288,181.0011,181.5994,7765.0
2024-08-08 10:30:00,185.13,185.19,184.85,185.16,8518.0,181.57,181.6288,181.2954,181.5994,8518.0
2024-08-08 11:00:00,185.15,185.32,184.86,185.2,13629.0,181.5896,181.7563,181.3052,181.6386,13629.0
2024-08-08 11:30:00,185.2,185.23,184.88,184.98,18270.0,181.6386,181.6681,181.3248,181.4229,18270.0
2024-08-08 12:00:00,184.97,185.26,184.97,185.09,16647.0,181.4131,181.6975,181.4131,181.5308,16647.0
2024-08-08 12:30:00,185.04,185.04,184.61,184.8,6069.0,181.4817,181.4817,181.06,181.2463,6069.0
2024-08-08 13:00:00,184.79,185.45,184.64,185.45,10976.0,181.2365,181.8838,181.0894,181.8838,10976.0
2024-08-08 13:30:00,185.48,185.51,185.29,185.41,11004.0,181.9133,181.9427,181.7269,181.8446,11004.0
2024-08-08 14:00:00,185.38,185.74,185.36,185.5,9555.0,181.8152,182.1683,181.7956,181.9329,9555.0
2024-08-08 14:30:00,185.51,185.66,185.27,185.52,19790.0,181.9427,182.0898,181.7073,181.9525,19790.0
2024-08-08 15:00:00,185.48,185.68,185.37,185.51,34220.0,181.9133,182.1094,181.8054,181.9427,34220.0
2024-08-08 15:30:00,185.46,185.74,185.13,185.58,35690.0,181.8936,182.1683,181.57,182.0113,35690.0
2024-08-09 09:30:00,185.53,185.53,184.36,184.99,32064.0,181.9623,181.9623,180.8148,181.4327,32064.0
2024-08-09 10:00:00,185.03,185.43,185.02,185.32,11968.0,181.4719,181.8642,181.4621,181.7563,11968.0
2024-08-09 10:30:00,185.27,185.66,185.06,185.51,19961.0,181.7073,182.0898,181.5013,181.9427,19961.0
2024-08-09 11:00:00,185.55,185.76,185.33,185.38,20057.0,181.9819,182.1879,181.7661,181.8152,20057.0
2024-08-09 11:30:00,185.36,185.57,185.27,185.27,14006.0,181.7956,182.0015,181.7073,181.7073,14006.0
2024-08-09 12:00:00,185.24,185.33,185.16,185.27,9708.0,181.6779,181.7661,181.5994,181.7073,9708.0
2024-08-09 12:30:00,185.31,185.56,185.31,185.46,10772.0,181.7465,181.9917,181.7465,181.8936,10772.0
2024-08-09 13:00:00,185.61,186.14,185.6,186.13,12389.0,182.0408,182.5606,182.031,182.5508,12389.0
2024-08-09 13:30:00,186.26,186.26,185.67,185.71,5771.0,182.6783,182.6783,182.0996,182.1388,5771.0
2024-08-09 14:00:00,185.68,185.68,185.45,185.52,6575.0,182.1094,182.1094,181.8838,181.9525,6575.0
2024-08-09 14:30:00,185.51,185.77,185.36,185.71,16331.0,181.9427,182.1977,181.7956,182.1388,16331.0
2024-08-09 15:00:00,185.65,185.9,185.6,185.8,20882.0,182.08,182.3252,182.031,182.2271,20882.0
2024-08-09 15:30:00,185.93,185.97,185.59,185.79,20357.0,182.3546,182.3938,182.0211,182.2173,20357.0
2024-08-12 09:30:00,186.17,186.17,184.75,184.87,34628.0,182.59,182.59,181.1973,181.315,34628.0
2024-08-12 10:00:00,184.84,185.34,184.84,185.34,8304.0,181.2856,181.776,181.2856,181.776,8304.0
2024-08-12 10:30:00,185.38,185.86,185.33,185.8,15045.0,181.8152,182.286,181.7661,182.2271,15045.0
2024-08-12 11:00:00,185.82,185.84,184.98,185.13,11032.0,182.2467,182.2663,181.4229,181.57,11032.0
2024-08-12 11:30:00,185.13,185.49,185.01,185.49,11288.0,181.57,181.9231,181.4523,181.9231,11288.0
2024-08-12 12:00:00,185.61,185.69,185.21,185.24,9073.0,182.0408,182.1192,181.6485,181.6779,9073.0
2024-08-12 12:30:00,185.29,185.31,185.0,185.0,8546.0,181.7269,181.7465,181.4425,181.4425,8546.0
2024-08-12 13:00:00,184.8,185.22,184.79,185.1,10681.0,181.2463,181.6583,181.2365,181.5406,10681.0
2024-08-12 13:30:00,185.1,185.18,184.66,184.71,7628.0,181.5406,181.619,181.109,181.1581,7628.0
2024-08-12 14:00:00,184.75,184.96,184.71,184.87,17301.0,181.1973,181.4033,181.1581,181.315,17301.0
2024-08-12 14:30:00,184.83,185.02,184.79,184.95,8402.0,181.2758,181.4621,181.2365,181.3935,8402.0
2024-08-12 15:00:00,184.92,185.04,184.85,185.02,14459.0,181.364,181.4817,181.2954,181.4621,14459.0
2024-08-12 15:30:00,185.0,185.12,184.72,185.11,34205.0,181.4425,181.5602,181.1679,181.5504,34205.0
2024-08-13 09:30:00,185.58,185.99,185.4,185.49,34644.0,182.0113,182.4135,181.8348,181.9231,34644.0
2024-08-13 10:00:00,185.47,185.49,184.99,185.25,16267.0,181.9035,181.9231,181.4327,181.6877,16267.0
2024-08-13 10:30:00,185.23,185.64,185.14,185.57,18023.0,181.6681,182.0702,181.5798,182.0015,18023.0
2024-08-13 11:00:00,185.58,185.73,185.52,185.66,7832.0,182.0113,182.1585,181.9525,182.0898,7832.0
2024-08-13 11:30:00,185.67,185.86,185.64,185.82,18608.0,182.0996,182.286,182.0702,182.2467,18608.0
2024-08-13 12:00:00,185.82,186.18,185.8,185.97,11154.0,182.2467,182.5998,182.2271,182.3938,11154.0
2024-08-13 12:30:00,185.96,186.39,185.89,186.3,11569.0,182.384,182.8058,182.3154,182.7175,11569.0
2024-08-13 13:00:00,186.25,186.25,186.03,186.14,6484.0,182.6685,182.6685,182.4527,182.5606,6484.0
2024-08-13 13:30:00,186.12,186.27,185.9,186.22,30822.0,182.541,182.6881,182.3252,182.639,30822.0
2024-08-13 14:00:00,186.27,186.32,186.17,186.28,23275.0,182.6881,182.7371,182.59,182.6979,23275.0
2024-08-13 14:30:00,186.25,186.44,186.21,186.4,17627.0,182.6685,182.8548,182.6292,182.8156,17627.0
2024-08-13 15:00:00,186.38,186.54,186.33,186.45,21276.0,182.796,182.9529,182.7469,182.8646,21276.0
2024-08-13 15:30:00,186.5,186.76,186.4,186.64,138825.0,182.9136,183.1686,182.8156,183.051,138825.0
2024-08-14 09:30:00,186.7,187.12,186.64,186.87,30957.0,183.1098,183.5217,183.051,183.2765,30957.0
2024-08-14 10:00:00,186.81,187.16,186.73,187.15,12142.0,183.2177,183.561,183.1392,183.5511,12142.0
2024-08-14 10:30:00,187.14,187.14,186.83,186.97,9546.0,183.5413,183.5413,183.2373,183.3746,9546.0
2024-08-14 11:00:00,186.99,187.21,186.96,187.21,10095.0,183.3942,183.61,183.3648,183.61,10095.0
2024-08-14 11:30:00,187.22,187.45,187.22,187.38,8230.0,183.6198,183.8454,183.6198,183.7767,8230.0
2024-08-14 12:00:00,187.36,187.65,187.17,187.17,8370.0,183.7571,184.0415,183.5708,183.5708,8370.0
2024-08-14 12:30:00,187.19,187.55,187.16,187.54,50605.0,183.5904,183.9435,183.561,183.9336,50605.0
2024-08-14 13:00:00,187.52,187.53,187.25,187.43,14194.0,183.914,183.9238,183.6492,183.8258,14194.0
2024-08-14 13:30:00,187.45,187.7,187.4,187.64,10750.0,183.8454,184.0906,183.7963,184.0317,10750.0
2024-08-14 14:00:00,187.62,187.62,187.41,187.56,28625.0,184.0121,184.0121,183.8061,183.9533,28625.0
2024-08-14 14:30:00,187.56,188.01,187.56,187.98,18780.0,183.9533,184.3946,183.9533,184.3652,18780.0
2024-08-14 15:00:00,187.97,188.01,187.61,187.62,21256.0,184.3554,184.3946,184.0023,184.0121,21256.0
2024-08-14 15:30:00,187.6,187.73,187.45,187.49,32482.0,183.9925,184.12,183.8454,183.8846,32482.0
2024-08-15 09:30:00,189.4,189.74,188.93,188.93,55655.0,185.7579,186.0913,185.2969,185.2969,55655.0
2024-08-15 10:00:00,188.94,189.1,188.65,188.91,47864.0,185.3067,185.4636,185.0223,185.2773,47864.0
2024-08-15 10:30:00,188.95,189.18,188.82,189.18,12524.0,185.3165,185.5421,185.189,185.5421,12524.0
2024-08-15 11:00:00,189.15,189.5,189.15,189.34,22873.0,185.5127,185.856,185.5127,185.699,22873.0
2024-08-15 11:30:00,189.37,189.44,189.28,189.28,16601.0,185.7285,185.7971,185.6402,185.6402,16601.0
2024-08-15 12:00:00,189.29,189.58,189.27,189.53,18082.0,185.65,185.9344,185.6304,185.8854,18082.0
2024-08-15 12:30:00,189.53,189.59,189.21,189.39,20711.0,185.8854,185.9442,185.5715,185.7481,20711.0
2024-08-15 13:00:00,189.39,189.47,189.23,189.42,10918.0,185.7481,185.8265,185.5911,185.7775,10918.0
2024-08-15 13:30:00,189.42,189.47,189.36,189.4,12775.0,185.7775,185.8265,185.7186,185.7579,12775.0
2024-08-15 14:00:00,189.38,189.51,189.37,189.51,14645.0,185.7383,185.8658,185.7285,185.8658,14645.0
2024-08-15 14:30:00,189.46,189.61,189.45,189.53,11439.0,185.8167,185.9638,185.8069,185.8854,11439.0
2024-08-15 15:00:00,189.49,189.71,189.45,189.71,19487.0,185.8461,186.0619,185.8069,186.0619,19487.0
2024-08-15 15:30:00,189.68,189.74,189.25,189.43,25490.0,186.0325,186.0913,185.6108,185.7873,25490.0
2024-08-16 09:30:00,189.17,189.66,189.17,189.6,33337.0,185.5323,186.0129,185.5323,185.954,33337.0
2024-08-16 10:00:00,189.61,189.86,189.36,189.4,21551.0,185.9638,186.209,185.7186,185.7579,21551.0
2024-08-16 10:30:00,189.35,189.55,189.25,189.47,9448.0,185.7088,185.905,185.6108,185.8265,9448.0
2024-08-16 11:00:00,189.52,189.75,189.52,189.74,8947.0,185.8756,186.1011,185.8756,186.0913,8947.0
2024-08-16 11:30:00,189.73,189.77,189.54,189.75,15690.0,186.0815,186.1208,185.8952,186.1011,15690.0
2024-08-16 12:00:00,189.71,189.92,189.69,189.74,18218.0,186.0619,186.2679,186.0423,186.0913,18218.0
2024-08-16 12:30:00,189.73,190.14,189.73,190.12,63230.0,186.0815,186.4836,186.0815,186.464,63230.0
2024-08-16 13:00:00,190.1,190.1,189.95,190.02,7585.0,186.4444,186.4444,186.2973,186.366,7585.0
2024-08-16 13:30:00,190.01,190.17,189.99,190.16,7702.0,186.3561,186.5131,186.3365,186.5033,7702.0
2024-08-16 14:00:00,190.16,190.18,190.02,190.08,24204.0,186.5033,186.5229,186.366,186.4248,24204.0
2024-08-16 14:30:00,190.08,190.25,190.07,190.25,4835.0,186.4248,186.5915,186.415,186.5915,4835.0
2024-08-16 15:00:00,190.25,190.33,190.13,190.13,17888.0,186.5915,186.67,186.4738,186.4738,17888.0
2024-08-16 15:30:00,190.09,190.24,190.02,190.17,33658.0,186.4346,186.5817,186.366,186.5131,33658.0
2024-08-19 09:30:00,190.42,190.9,190.42,190.68,54523.0,186.7583,187.229,186.7583,187.0133,54523.0
2024-08-19 10:00:00,190.7,191.12,190.69,191.0,63175.0,187.0329,187.4448,187.0231,187.3271,63175.0
2024-08-19 10:30:00,190.98,191.4,190.96,191.39,20109.0,187.3075,187.7194,187.2879,187.7096,20109.0
2024-08-19 11:00:00,191.38,191.4,191.23,191.23,27417.0,187.6998,187.7194,187.5527,187.5527,27417.0
2024-08-19 11:30:00,191.29,191.37,191.06,191.15,18894.0,187.6115,187.69,187.386,187.4742,18894.0
2024-08-19 12:00:00,191.19,191.28,191.08,191.24,25903.0,187.5135,187.6017,187.4056,187.5625,25903.0
2024-08-19 12:30:00,191.27,191.43,191.23,191.37,10402.0,187.5919,187.7488,187.5527,187.69,10402.0
2024-08-19 13:00:00,191.35,191.4,191.21,191.25,21601.0,187.6704,187.7194,187.5331,187.5723,21601.0
2024-08-19 13:30:00,191.22,191.26,191.14,191.23,6996.0,187.5429,187.5821,187.4644,187.5527,6996.0
2024-08-19 14:00:00,191.22,191.26,191.07,191.1,12782.0,187.5429,187.5821,187.3958,187.4252,12782.0
2024-08-19 14:30:00,191.12,191.33,191.09,191.28,44196.0,187.4448,187.6508,187.4154,187.6017,44196.0
2024-08-19 15:00:00,191.27,191.28,191.16,191.24,20562.0,187.5919,187.6017,187.484,187.5625,20562.0
2024-08-19 15:30:00,191.24,191.42,191.1,191.39,24410.0,187.5625,187.739,187.4252,187.7096,24410.0
2024-08-20 09:30:00,191.21,191.38,191.03,191.17,25240.0,187.5331,187.6998,187.3565,187.4938,25240.0
2024-08-20 10:00:00,191.21,191.28,190.87,191.11,14751.0,187.5331,187.6017,187.1996,187.435,14751.0
2024-08-20 10:30:00,191.09,191.2,190.99,190.99,12312.0,187.4154,187.5233,187.3173,187.3173,12312.0
2024-08-20 11:00:00,191.0,191.08,190.75,190.77,18187.0,187.3271,187.4056,187.0819,187.1015,18187.0
2024-08-20 11:30:00,190.75,190.98,190.67,190.97,12836.0,187.0819,187.3075,187.0035,187.2977,12836.0
2024-08-20 12:00:00,190.96,191.0,190.77,190.86,15671.0,187.2879,187.3271,187.1015,187.1898,15671.0
2024-08-20 12:30:00,190.86,190.95,190.79,190.83,8601.0,187.1898,187.2781,187.1212,187.1604,8601.0
2024-08-20 13:00:00,190.78,190.8,190.63,190.75,14775.0,187.1113,187.131,186.9642,187.0819,14775.0
2024-08-20 13:30:00,190.73,190.74,190.58,190.66,14320.0,187.0623,187.0721,186.9152,186.9937,14320.0
2024-08-20 14:00:00,190.64,191.08,190.64,190.99,20279.0,186.974,187.4056,186.974,187.3173,20279.0
2024-08-20 14:30:00,191.02,191.02,190.83,190.83,13255.0,187.3467,187.3467,187.1604,187.1604,13255.0
2024-08-20 15:00:00,190.83,190.91,190.8,190.85,34311.0,187.1604,187.2388,187.131,187.18,34311.0
2024-08-20 15:30:00,190.82,190.89,190.67,190.81,33364.0,187.1506,187.2192,187.0035,187.1408,33364.0
2024-08-21 09:30:00,191.6,191.82,191.37,191.46,13517.0,187.9156,188.1313,187.69,187.7783,13517.0
2024-08-21 10:00:00,191.4,191.41,190.88,191.25,6863.0,187.7194,187.7292,187.2094,187.5723,6863.0
2024-08-21 10:30:00,191.31,191.68,190.95,191.1,19528.0,187.6312,187.994,187.2781,187.4252,19528.0
2024-08-21 11:00:00,191.11,191.46,190.96,191.45,19582.0,187.435,187.7783,187.2879,187.7685,19582.0
2024-08-21 11:30:00,191.38,191.51,191.07,191.12,11721.0,187.6998,187.8273,187.3958,187.4448,11721.0
2024-08-21 12:00:00,191.06,191.3,191.02,191.28,13295.0,187.386,187.6213,187.3467,187.6017,13295.0
2024-08-21 12:30:00,191.29,191.53,191.26,191.47,14101.0,187.6115,187.8469,187.5821,187.7881,14101.0
2024-08-21 13:00:00,191.45,191.54,191.43,191.47,10066.0,187.7685,187.8567,187.7488,187.7881,10066.0
2024-08-21 13:30:00,191.47,191.48,191.35,191.38,5580.0,187.7881,187.7979,187.6704,187.6998,5580.0
2024-08-21 14:00:00,191.4,191.57,191.34,191.57,9070.0,187.7194,187.8862,187.6606,187.8862,9070.0
2024-08-21 14:30:00,191.65,191.74,191.46,191.58,22691.0,187.9646,188.0529,187.7783,187.896,22691.0
2024-08-21 15:00:00,191.56,191.57,191.25,191.47,19434.0,187.8763,187.8862,187.5723,187.7881,19434.0
2024-08-21 15:30:00,191.39,191.65,191.35,191.6,18001.0,187.7096,187.9646,187.6704,187.9156,18001.0
2024-08-22 09:30:00,191.88,192.17,191.47,191.65,15933.0,188.1902,188.4746,187.7881,187.9646,15933.0
2024-08-22 10:00:00,191.63,191.67,191.29,191.41,11877.0,187.945,187.9842,187.6115,187.7292,11877.0
2024-08-22 10:30:00,191.44,191.71,191.38,191.61,12056.0,187.7587,188.0235,187.6998,187.9254,12056.0
2024-08-22 11:00:00,191.62,191.66,191.11,191.3,10469.0,187.9352,187.9744,187.435,187.6213,10469.0
2024-08-22 11:30:00,191.37,191.6,191.33,191.36,12377.0,187.69,187.9156,187.6508,187.6802,12377.0
2024-08-22 12:00:00,191.43,191.76,191.41,191.7,14197.0,187.7488,188.0725,187.7292,188.0137,14197.0
2024-08-22 12:30:00,191.74,191.81,191.22,191.23,16871.0,188.0529,188.1215,187.5429,187.5527,16871.0
2024-08-22 13:00:00,191.23,191.44,191.13,191.27,7230.0,187.5527,187.7587,187.4546,187.5919,7230.0
2024-08-22 13:30:00,191.09,191.23,190.84,190.88,6922.0,187.4154,187.5527,187.1702,187.2094,6922.0
2024-08-22 14:00:00,190.88,191.45,190.87,191.33,18568.0,187.2094,187.7685,187.1996,187.6508,18568.0
2024-08-22 14:30:00,191.31,191.43,191.23,191.23,10736.0,187.6312,187.7488,187.5527,187.5527,10736.0
2024-08-22 15:00:00,191.27,191.54,191.27,191.37,10798.0,187.5919,187.8567,187.5919,187.69,10798.0
2024-08-22 15:30:00,191.42,191.56,191.11,191.56,21875.0,187.739,187.8763,187.435,187.8763,21875.0
2024-08-23 09:30:00,192.21,192.38,191.9,192.15,14847.0,188.5138,188.6806,188.2098,188.455,14847.0
2024-08-23 10:00:00,192.28,193.11,192.28,192.99,15497.0,188.5825,189.3965,188.5825,189.2788,15497.0
2024-08-23 10:30:00,193.01,193.07,192.52,193.06,17743.0,189.2985,189.3573,188.8179,189.3475,17743.0
2024-08-23 11:00:00,192.91,193.52,192.91,193.3,17197.0,189.2004,189.7987,189.2004,189.5829,17197.0
2024-08-23 11:30:00,193.39,193.46,192.74,192.74,23448.0,189.6712,189.7398,189.0337,189.0337,23448.0
2024-08-23 12:00:00,192.63,192.65,192.32,192.36,11693.0,188.9258,188.9454,188.6217,188.661,11693.0
2024-08-23 12:30:00,192.49,192.76,192.22,192.75,8395.0,188.7885,189.0533,188.5237,189.0435,8395.0
2024-08-23 13:00:00,192.67,192.93,192.66,192.9,7157.0,188.965,189.22,188.9552,189.1906,7157.0
2024-08-23 13:30:00,192.88,192.94,192.84,192.91,4113.0,189.171,189.2298,189.1317,189.2004,4113.0
2024-08-23 14:00:00,192.9,193.02,192.88,192.96,13320.0,189.1906,189.3083,189.171,189.2494,13320.0
2024-08-23 14:30:00,192.91,193.06,192.91,192.98,7945.0,189.2004,189.3475,189.2004,189.269,7945.0
2024-08-23 15:00:00,193.01,193.33,192.92,193.33,10570.0,189.2985,189.6123,189.2102,189.6123,10570.0
2024-08-23 15:30:00,193.35,193.51,193.08,193.35,22105.0,189.6319,189.7888,189.3671,189.6319,22105.0
2024-08-26 09:30:00,193.83,194.36,193.83,194.36,22197.0,190.1027,190.6225,190.1027,190.6225,22197.0
2024-08-26 10:00:00,194.39,194.61,194.27,194.61,10345.0,190.6519,190.8677,190.5342,190.8677,10345.0
2024-08-26 10:30:00,194.64,194.8,194.19,194.22,24286.0,190.8971,191.054,190.4558,190.4852,24286.0
2024-08-26 11:00:00,194.18,194.19,193.76,193.78,32676.0,190.446,190.4558,190.034,190.0537,32676.0
2024-08-26 11:30:00,193.72,193.88,193.7,193.76,8311.0,189.9948,190.1517,189.9752,190.034,8311.0
2024-08-26 12:00:00,193.81,194.05,193.77,194.03,4867.0,190.0831,190.3185,190.0438,190.2988,4867.0
2024-08-26 12:30:00,194.04,194.2,193.98,194.2,5563.0,190.3087,190.4656,190.2498,190.4656,5563.0
2024-08-26 13:00:00,194.27,194.32,194.13,194.14,5877.0,190.5342,190.5833,190.3969,190.4067,5877.0
2024-08-26 13:30:00,194.03,194.08,193.62,193.74,7568.0,190.2988,190.3479,189.8967,190.0144,7568.0
2024-08-26 14:00:00,193.68,193.87,193.63,193.86,49426.0,189.9556,190.1419,189.9065,190.1321,49426.0
2024-08-26 14:30:00,193.84,193.92,193.75,193.88,9537.0,190.1125,190.191,190.0242,190.1517,9537.0
2024-08-26 15:00:00,193.88,193.9,193.78,193.84,14241.0,190.1517,190.1713,190.0537,190.1125,14241.0
2024-08-26 15:30:00,193.79,193.96,193.67,193.93,15633.0,190.0635,190.2302,189.9458,190.2008,15633.0
2024-08-27 09:30:00,193.8,194.13,193.61,193.79,27048.0,190.0733,190.3969,189.8869,190.0635,27048.0
2024-08-27 10:00:00,193.75,193.9,193.49,193.87,26586.0,190.0242,190.1713,189.7692,190.1419,26586.0
2024-08-27 10:30:00,193.94,193.99,193.8,193.94,11509.0,190.2106,190.2596,190.0733,190.2106,11509.0
2024-08-27 11:00:00,193.97,194.01,193.67,193.77,9411.0,190.24,190.2792,189.9458,190.0438,9411.0
2024-08-27 11:30:00,193.67,193.77,193.56,193.76,8153.0,189.9458,190.0438,189.8379,190.034,8153.0
2024-08-27 12:00:00,193.77,193.82,193.65,193.65,4184.0,190.0438,190.0929,189.9262,189.9262,4184.0
2024-08-27 12:30:00,193.67,193.72,193.5,193.68,17372.0,189.9458,189.9948,189.779,189.9556,17372.0
2024-08-27 13:00:00,193.7,193.85,193.7,193.84,7665.0,189.9752,190.1223,189.9752,190.1125,7665.0
2024-08-27 13:30:00,193.98,193.98,193.86,193.86,9474.0,190.2498,190.2498,190.1321,190.1321,9474.0
2024-08-27 14:00:00,193.87,194.04,193.84,193.93,9438.0,190.1419,190.3087,190.1125,190.2008,9438.0
2024-08-27 14:30:00,193.92,194.0,193.9,193.97,10716.0,190.191,190.2694,190.1713,190.24,10716.0
2024-08-27 15:00:00,193.87,194.01,193.85,193.97,14506.0,190.1419,190.2792,190.1223,190.24,14506.0
2024-08-27 15:30:00,193.94,194.09,193.85,194.04,18830.0,190.2106,190.3577,190.1223,190.3087,18830.0
2024-08-28 09:30:00,193.92,194.74,193.81,194.53,16394.0,190.191,190.9952,190.0831,190.7892,16394.0
2024-08-28 10:00:00,194.5,194.56,194.24,194.24,25470.0,190.7598,190.8187,190.5048,190.5048,25470.0
2024-08-28 10:30:00,194.28,194.6,194.24,194.6,10101.0,190.544,190.8579,190.5048,190.8579,10101.0
2024-08-28 11:00:00,194.58,194.69,194.31,194.36,18808.0,190.8383,190.9462,190.5735,190.6225,18808.0
2024-08-28 11:30:00,194.37,194.37,193.91,194.04,10485.0,190.6323,190.6323,190.1812,190.3087,10485.0
2024-08-28 12:00:00,193.99,194.05,193.53,193.59,16811.0,190.2596,190.3185,189.8085,189.8673,16811.0
2024-08-28 12:30:00,193.55,193.81,193.55,193.78,6559.0,189.8281,190.0831,189.8281,190.0537,6559.0
2024-08-28 13:00:00,193.81,193.91,193.52,193.61,10432.0,190.0831,190.1812,189.7987,189.8869,10432.0
2024-08-28 13:30:00,193.57,193.72,193.15,193.16,11133.0,189.8477,189.9948,189.4358,189.4456,11133.0
2024-08-28 14:00:00,193.04,193.27,193.0,193.1,11783.0,189.3279,189.5535,189.2887,189.3867,11783.0
2024-08-28 14:30:00,193.03,193.66,192.99,193.66,10651.0,189.3181,189.936,189.2788,189.936,10651.0
2024-08-28 15:00:00,193.73,193.82,193.34,193.73,18848.0,190.0046,190.0929,189.6221,190.0046,18848.0
2024-08-28 15:30:00,193.73,194.02,193.63,193.86,97096.0,190.0046,190.289,189.9065,190.1321,97096.0
2024-08-29 09:30:00,194.42,194.5,193.2,193.51,23597.0,190.6813,190.7598,189.4848,189.7888,23597.0
2024-08-29 10:00:00,193.59,194.77,193.58,194.66,11533.0,189.8673,191.0246,189.8575,190.9167,11533.0
2024-08-29 10:30:00,194.74,194.74,194.37,194.4,12149.0,190.9952,190.9952,190.6323,190.6617,12149.0
2024-08-29 11:00:00,194.55,194.73,194.48,194.64,12454.0,190.8088,190.9854,190.7402,190.8971,12454.0
2024-08-29 11:30:00,194.72,194.92,194.56,194.89,16277.0,190.9756,191.1717,190.8187,191.1423,16277.0
2024-08-29 12:00:00,194.88,195.22,194.88,195.22,13887.0,191.1325,191.466,191.1325,191.466,13887.0
2024-08-29 12:30:00,195.19,195.3,195.13,195.25,11423.0,191.4365,191.5444,191.3777,191.4954,11423.0
2024-08-29 13:00:00,195.21,195.25,195.01,195.15,10641.0,191.4562,191.4954,191.26,191.3973,10641.0
2024-08-29 13:30:00,195.16,195.38,195.14,195.36,10664.0,191.4071,191.6229,191.3875,191.6033,10664.0
2024-08-29 14:00:00,195.36,195.39,195.1,195.17,11316.0,191.6033,191.6327,191.3483,191.4169,11316.0
2024-08-29 14:30:00,195.05,195.07,194.38,194.72,22306.0,191.2992,191.3188,190.6421,190.9756,22306.0
2024-08-29 15:00:00,194.65,195.01,194.49,194.97,15246.0,190.9069,191.26,190.75,191.2208,15246.0
2024-08-29 15:30:00,195.03,195.07,194.41,194.6,21313.0,191.2796,191.3188,190.6715,190.8579,21313.0
2024-08-30 09:30:00,195.04,195.49,194.89,195.17,39714.0,191.2894,191.7308,191.1423,191.4169,39714.0
2024-08-30 10:00:00,195.25,195.54,195.12,195.39,22383.0,191.4954,191.7798,191.3679,191.6327,22383.0
2024-08-30 10:30:00,195.34,195.46,195.17,195.18,20224.0,191.5837,191.7013,191.4169,191.4267,20224.0
2024-08-30 11:00:00,195.15,195.28,194.72,194.73,14006.0,191.3973,191.5248,190.9756,190.9854,14006.0
2024-08-30 11:30:00,194.75,194.76,194.46,194.72,16512.0,191.005,191.0148,190.7206,190.9756,16512.0
2024-08-30 12:00:00,194.63,194.82,194.4,194.4,6800.0,190.8873,191.0737,190.6617,190.6617,6800.0
2024-08-30 12:30:00,194.38,194.7,194.15,194.69,5775.0,190.6421,190.956,190.4165,190.9462,5775.0
2024-08-30 13:00:00,194.84,194.89,194.57,194.62,7959.0,191.0933,191.1423,190.8285,190.8775,7959.0
2024-08-30 13:30:00,194.63,194.78,194.6,194.74,3472.0,190.8873,191.0344,190.8579,190.9952,3472.0
2024-08-30 14:00:00,194.71,195.06,194.71,194.93,5208.0,190.9658,191.309,190.9658,191.1815,5208.0
2024-08-30 14:30:00,194.94,195.26,194.94,195.14,16289.0,191.1913,191.5052,191.1913,191.3875,16289.0
2024-08-30 15:00:00,195.18,195.64,195.15,195.59,15068.0,191.4267,191.8779,191.3973,191.8288,15068.0
2024-08-30 15:30:00,195.62,196.36,195.5,196.22,34812.0,191.8583,192.584,191.7406,192.4467,34812.0
2024-09-03 09:30:00,195.24,196.0,194.98,195.3,56465.0,191.4856,192.231,191.2306,191.5444,56465.0
2024-09-03 10:00:00,195.5,195.51,194.67,194.76,59843.0,191.7406,191.7504,190.9265,191.0148,59843.0
2024-09-03 10:30:00,194.87,195.17,194.77,195.17,54895.0,191.1227,191.4169,191.0246,191.4169,54895.0
2024-09-03 11:00:00,195.22,195.54,195.15,195.4,39309.0,191.466,191.7798,191.3973,191.6425,39309.0
2024-09-03 11:30:00,195.46,195.56,195.35,195.48,13119.0,191.7013,191.7994,191.5935,191.721,13119.0
2024-09-03 12:00:00,195.42,195.61,195.34,195.45,12185.0,191.6621,191.8485,191.5837,191.6915,12185.0
2024-09-03 12:30:00,195.39,195.48,195.07,195.12,13931.0,191.6327,191.721,191.3188,191.3679,13931.0
2024-09-03 13:00:00,195.14,195.44,195.12,195.36,12241.0,191.3875,191.6817,191.3679,191.6033,12241.0
2024-09-03 13:30:00,195.35,195.37,195.1,195.1,38174.0,191.5935,191.6131,191.3483,191.3483,38174.0
2024-09-03 14:00:00,195.06,195.12,194.88,195.05,76002.0,191.309,191.3679,191.1325,191.2992,76002.0
2024-09-03 14:30:00,195.01,195.09,194.63,194.65,30072.0,191.26,191.3385,190.8873,190.9069,30072.0
2024-09-03 15:00:00,194.62,194.73,194.54,194.69,37655.0,190.8775,190.9854,190.799,190.9462,37655.0
2024-09-03 15:30:00,194.71,194.78,193.87,194.57,87352.0,190.9658,191.0344,190.1419,190.8285,87352.0
2024-09-04 09:30:00,194.61,195.69,194.61,195.61,28583.0,190.8677,191.9269,190.8677,191.8485,28583.0
2024-09-04 10:00:00,195.6,195.67,195.08,195.2,24595.0,191.8387,191.9073,191.3287,191.4463,24595.0
2024-09-04 10:30:00,195.28,195.4,195.08,195.23,12383.0,191.5248,191.6425,191.3287,191.4758,12383.0
2024-09-04 11:00:00,195.31,195.4,194.91,194.97,11946.0,191.5542,191.6425,191.1619,191.2208,11946.0
2024-09-04 11:30:00,194.86,194.89,194.69,194.69,16102.0,191.1129,191.1423,190.9462,190.9462,16102.0
2024-09-04 12:00:00,194.67,194.7,194.33,194.44,18869.0,190.9265,190.956,190.5931,190.701,18869.0
2024-09-04 12:30:00,194.54,194.74,194.35,194.51,5221.0,190.799,190.9952,190.6127,190.7696,5221.0
2024-09-04 13:00:00,194.43,194.43,194.04,194.05,11499.0,190.6912,190.6912,190.3087,190.3185,11499.0
2024-09-04 13:30:00,194.07,194.13,193.82,193.93,11201.0,190.3381,190.3969,190.0929,190.2008,11201.0
2024-09-04 14:00:00,193.93,194.21,193.84,194.16,17009.0,190.2008,190.4754,190.1125,190.4263,17009.0
2024-09-04 14:30:00,194.16,194.29,194.03,194.07,17584.0,190.4263,190.5538,190.2988,190.3381,17584.0
2024-09-04 15:00:00,193.96,194.31,193.91,194.3,28975.0,190.2302,190.5735,190.1812,190.5637,28975.0
2024-09-04 15:30:00,194.26,194.64,194.03,194.46,114359.0,190.5244,190.8971,190.2988,190.7206,114359.0
2024-09-05 09:30:00,194.81,195.02,193.57,193.61,36774.0,191.0638,191.2698,189.8477,189.8869,36774.0
2024-09-05 10:00:00,193.72,194.05,193.67,193.77,45986.0,189.9948,190.3185,189.9458,190.0438,45986.0
2024-09-05 10:30:00,193.75,193.83,193.12,193.18,125127.0,190.0242,190.1027,189.4063,189.4652,125127.0
2024-09-05 11:00:00,193.18,193.25,192.58,192.65,32415.0,189.4652,189.5338,188.8767,188.9454,32415.0
2024-09-05 11:30:00,192.63,192.73,192.48,192.49,50056.0,188.9258,189.0238,188.7787,188.7885,50056.0
2024-09-05 12:00:00,192.49,192.56,192.18,192.53,34590.0,188.7885,188.8571,188.4844,188.8277,34590.0
2024-09-05 12:30:00,192.52,192.89,192.44,192.82,17745.0,188.8179,189.1808,188.7394,189.1121,17745.0
2024-09-05 13:00:00,192.82,192.82,192.55,192.69,31666.0,189.1121,189.1121,188.8473,188.9846,31666.0
2024-09-05 13:30:00,192.64,193.33,192.63,193.33,36688.0,188.9356,189.6123,188.9258,189.6123,36688.0
2024-09-05 14:00:00,193.36,193.38,193.16,193.17,64139.0,189.6417,189.6613,189.4456,189.4554,64139.0
2024-09-05 14:30:00,193.16,193.44,193.14,193.22,53792.0,189.4456,189.7202,189.426,189.5044,53792.0
2024-09-05 15:00:00,193.2,193.22,192.68,192.89,46662.0,189.4848,189.5044,188.9748,189.1808,46662.0
2024-09-05 15:30:00,192.91,193.19,192.7,192.98,71540.0,189.2004,189.475,188.9944,189.269,71540.0
2024-09-06 09:30:00,193.07,193.86,193.07,193.34,60993.0,189.3573,190.1321,189.3573,189.6221,60993.0
2024-09-06 10:00:00,193.46,193.5,192.27,192.3,34192.0,189.7398,189.779,188.5727,188.6021,34192.0
2024-09-06 10:30:00,192.39,192.4,191.64,191.69,45802.0,188.6904,188.7002,187.9548,188.0038,45802.0
2024-09-06 11:00:00,191.76,192.8,191.44,191.49,26939.0,188.0725,189.0925,187.7587,187.8077,26939.0
2024-09-06 11:30:00,191.55,191.83,191.26,191.36,17854.0,187.8665,188.1412,187.5821,187.6802,17854.0
2024-09-06 12:00:00,191.27,191.46,191.06,191.08,21645.0,187.5919,187.7783,187.386,187.4056,21645.0
2024-09-06 12:30:00,191.08,191.38,191.0,191.19,17376.0,187.4056,187.6998,187.3271,187.5135,17376.0
2024-09-06 13:00:00,191.13,191.42,191.11,191.35,21873.0,187.4546,187.739,187.435,187.6704,21873.0
2024-09-06 13:30:00,191.2,191.49,191.12,191.37,13781.0,187.5233,187.8077,187.4448,187.69,13781.0
2024-09-06 14:00:00,191.37,191.38,190.97,191.06,91392.0,187.69,187.6998,187.2977,187.386,91392.0
2024-09-06 14:30:00,191.07,191.15,190.88,191.08,10000.0,187.3958,187.4742,187.2094,187.4056,10000.0
2024-09-06 15:00:00,191.16,191.44,191.14,191.39,17315.0,187.484,187.7587,187.4644,187.7096,17315.0
2024-09-06 15:30:00,191.3,191.33,190.82,191.12,121074.0,187.6213,187.6508,187.1506,187.4448,121074.0
2024-09-09 09:30:00,191.97,192.47,191.76,192.39,100788.0,188.2785,188.7688,188.0725,188.6904,100788.0
2024-09-09 10:00:00,192.48,193.0,192.36,192.76,38887.0,188.7787,189.2887,188.661,189.0533,38887.0
2024-09-09 10:30:00,192.75,193.01,192.7,192.89,50392.0,189.0435,189.2985,188.9944,189.1808,50392.0
2024-09-09 11:00:00,192.8,192.92,192.5,192.92,41781.0,189.0925,189.2102,188.7983,189.2102,41781.0
2024-09-09 11:30:00,193.0,193.54,192.94,193.29,38473.0,189.2887,189.8183,189.2298,189.5731,38473.0
2024-09-09 12:00:00,193.31,193.71,193.29,193.71,8322.0,189.5927,189.985,189.5731,189.985,8322.0
2024-09-09 12:30:00,193.68,193.96,193.68,193.9,15122.0,189.9556,190.2302,189.9556,190.1713,15122.0
2024-09-09 13:00:00,193.87,193.9,193.62,193.69,8164.0,190.1419,190.1713,189.8967,189.9654,8164.0
2024-09-09 13:30:00,193.68,193.75,193.41,193.41,11913.0,189.9556,190.0242,189.6908,189.6908,11913.0
2024-09-09 14:00:00,193.35,193.48,193.23,193.36,26676.0,189.6319,189.7594,189.5142,189.6417,26676.0
2024-09-09 14:30:00,193.32,193.45,193.1,193.27,48756.0,189.6025,189.73,189.3867,189.5535,48756.0
2024-09-09 15:00:00,193.27,193.33,193.08,193.28,41498.0,189.5535,189.6123,189.3671,189.5633,41498.0
2024-09-09 15:30:00,193.26,193.41,192.91,193.15,72896.0,189.5437,189.6908,189.2004,189.4358,72896.0
2024-09-10 09:30:00,193.57,193.57,192.71,192.8,24093.0,189.8477,189.8477,189.0042,189.0925,24093.0
2024-09-10 10:00:00,192.81,192.83,191.91,192.06,31330.0,189.1023,189.1219,188.2196,188.3667,31330.0
2024-09-10 10:30:00,192.06,192.46,191.98,192.31,18188.0,188.3667,188.759,188.2883,188.6119,18188.0
2024-09-10 11:00:00,192.32,192.63,192.26,192.53,18052.0,188.6217,188.9258,188.5629,188.8277,18052.0
2024-09-10 11:30:00,192.42,192.43,191.88,191.95,10091.0,188.7198,188.7296,188.1902,188.2588,10091.0
2024-09-10 12:00:00,191.73,191.74,191.53,191.7,22629.0,188.0431,188.0529,187.8469,188.0137,22629.0
2024-09-10 12:30:00,191.66,191.94,191.64,191.88,4875.0,187.9744,188.249,187.9548,188.1902,4875.0
2024-09-10 13:00:00,191.82,192.2,191.81,192.11,16842.0,188.1313,188.504,188.1215,188.4158,16842.0
2024-09-10 13:30:00,192.14,192.36,192.14,192.24,6368.0,188.4452,188.661,188.4452,188.5433,6368.0
2024-09-10 14:00:00,192.21,192.44,192.17,192.44,10625.0,188.5138,188.7394,188.4746,188.7394,10625.0
2024-09-10 14:30:00,192.42,192.69,192.42,192.69,31900.0,188.7198,188.9846,188.7198,188.9846,31900.0
2024-09-10 15:00:00,192.68,192.83,192.6,192.76,17052.0,188.9748,189.1219,188.8963,189.0533,17052.0
2024-09-10 15:30:00,192.74,192.89,192.59,192.82,21560.0,189.0337,189.1808,188.8865,189.1121,21560.0
2024-09-11 09:30:00,192.29,192.29,190.08,190.08,79512.0,188.5923,188.5923,186.4248,186.4248,79512.0
2024-09-11 10:00:00,190.0,190.05,189.15,189.21,11476.0,186.3463,186.3954,185.5127,185.5715,11476.0
2024-09-11 10:30:00,189.01,189.52,188.91,189.51,14755.0,185.3754,185.8756,185.2773,185.8658,14755.0
2024-09-11 11:00:00,189.47,189.77,189.44,189.74,12189.0,185.8265,186.1208,185.7971,186.0913,12189.0
2024-09-11 11:30:00,189.8,190.38,189.73,190.03,12014.0,186.1502,186.719,186.0815,186.3758,12014.0
2024-09-11 12:00:00,190.05,190.52,190.03,190.44,5823.0,186.3954,186.8563,186.3758,186.7779,5823.0
2024-09-11 12:30:00,190.49,190.93,190.45,190.91,6309.0,186.8269,187.2585,186.7877,187.2388,6309.0
2024-09-11 13:00:00,191.03,191.42,191.02,191.18,8557.0,187.3565,187.739,187.3467,187.5037,8557.0
2024-09-11 13:30:00,191.18,191.53,191.13,191.28,12924.0,187.5037,187.8469,187.4546,187.6017,12924.0
2024-09-11 14:00:00,191.28,191.4,191.18,191.38,8207.0,187.6017,187.7194,187.5037,187.6998,8207.0
2024-09-11 14:30:00,191.29,192.0,191.29,191.85,18896.0,187.6115,188.3079,187.6115,188.1608,18896.0
2024-09-11 15:00:00,191.71,192.17,191.66,192.17,13091.0,188.0235,188.4746,187.9744,188.4746,13091.0
2024-09-11 15:30:00,192.15,192.54,191.77,192.28,47196.0,188.455,188.8375,188.0823,188.5825,47196.0
2024-09-12 09:30:00,192.51,192.9,191.49,191.49,77259.0,188.8081,189.1906,187.8077,187.8077,77259.0
2024-09-12 10:00:00,191.29,192.07,191.24,191.89,8181.0,187.6115,188.3765,187.5625,188.2,8181.0
2024-09-12 10:30:00,192.0,192.18,191.85,191.89,13966.0,188.3079,188.4844,188.1608,188.2,13966.0
2024-09-12 11:00:00,191.68,192.16,191.66,192.0,9768.0,187.994,188.4648,187.9744,188.3079,9768.0
2024-09-12 11:30:00,191.94,192.17,191.9,191.9,9744.0,188.249,188.4746,188.2098,188.2098,9744.0
2024-09-12 12:00:00,191.89,192.07,191.85,191.95,14009.0,188.2,188.3765,188.1608,188.2588,14009.0
2024-09-12 12:30:00,191.97,192.54,191.94,192.54,4058.0,188.2785,188.8375,188.249,188.8375,4058.0
2024-09-12 13:00:00,192.5,192.74,192.49,192.72,11119.0,188.7983,189.0337,188.7885,189.014,11119.0
2024-09-12 13:30:00,192.72,193.08,192.68,193.04,23187.0,189.014,189.3671,188.9748,189.3279,23187.0
2024-09-12 14:00:00,192.95,192.97,192.65,192.83,10683.0,189.2396,189.2592,188.9454,189.1219,10683.0
2024-09-12 14:30:00,192.91,192.95,192.26,192.65,18141.0,189.2004,189.2396,188.5629,188.9454,18141.0
2024-09-12 15:00:00,192.66,192.9,192.55,192.86,9022.0,188.9552,189.1906,188.8473,189.1513,9022.0
2024-09-12 15:30:00,192.81,193.08,192.78,193.08,19546.0,189.1023,189.3671,189.0729,189.3671,19546.0
2024-09-13 09:30:00,193.52,194.15,193.37,194.15,18670.0,189.7987,190.4165,189.6515,190.4165,18670.0
2024-09-13 10:00:00,194.03,194.45,193.79,194.26,17896.0,190.2988,190.7108,190.0635,190.5244,17896.0
2024-09-13 10:30:00,194.23,194.59,194.08,194.1,17765.0,190.495,190.8481,190.3479,190.3675,17765.0
2024-09-13 11:00:00,194.14,194.22,193.98,194.17,22034.0,190.4067,190.4852,190.2498,190.4362,22034.0
2024-09-13 11:30:00,194.12,194.63,194.12,194.54,12961.0,190.3871,190.8873,190.3871,190.799,12961.0
2024-09-13 12:00:00,194.55,194.56,194.19,194.26,18942.0,190.8088,190.8187,190.4558,190.5244,18942.0
2024-09-13 12:30:00,194.13,194.29,194.11,194.16,9129.0,190.3969,190.5538,190.3773,190.4263,9129.0
2024-09-13 13:00:00,194.18,194.41,194.16,194.41,9614.0,190.446,190.6715,190.4263,190.6715,9614.0
2024-09-13 13:30:00,194.39,194.51,194.35,194.35,8600.0,190.6519,190.7696,190.6127,190.6127,8600.0
2024-09-13 14:00:00,194.0,194.41,194.0,194.02,13264.0,190.2694,190.6715,190.2694,190.289,13264.0
2024-09-13 14:30:00,193.95,194.16,193.93,194.0,10735.0,190.2204,190.4263,190.2008,190.2694,10735.0
2024-09-13 15:00:00,193.99,194.14,193.9,194.1,12452.0,190.2596,190.4067,190.1713,190.3675,12452.0
2024-09-13 15:30:00,194.11,194.31,194.04,194.27,17365.0,190.3773,190.5735,190.3087,190.5342,17365.0
2024-09-16 09:30:00,194.99,196.04,194.99,195.8,47349.0,191.2404,192.2702,191.2404,192.0348,47349.0
2024-09-16 10:00:00,195.79,195.79,195.26,195.26,134423.0,192.025,192.025,191.5052,191.5052,134423.0
2024-09-16 10:30:00,195.18,195.42,194.97,195.16,16702.0,191.4267,191.6621,191.2208,191.4071,16702.0
2024-09-16 11:00:00,195.14,195.4,194.85,194.86,25086.0,191.3875,191.6425,191.1031,191.1129,25086.0
2024-09-16 11:30:00,194.96,195.36,194.96,195.36,7493.0,191.211,191.6033,191.211,191.6033,7493.0
2024-09-16 12:00:00,195.3,195.46,195.21,195.44,275837.0,191.5444,191.7013,191.4562,191.6817,275837.0
2024-09-16 12:30:00,195.44,195.49,195.31,195.47,10032.0,191.6817,191.7308,191.5542,191.7112,10032.0
2024-09-16 13:00:00,195.43,195.48,195.32,195.39,24473.0,191.6719,191.721,191.564,191.6327,24473.0
2024-09-16 13:30:00,195.4,195.61,195.37,195.6,5013.0,191.6425,191.8485,191.6131,191.8387,5013.0
2024-09-16 14:00:00,195.58,195.63,195.5,195.62,36718.0,191.819,191.8681,191.7406,191.8583,36718.0
2024-09-16 14:30:00,195.72,195.82,195.6,195.82,6122.0,191.9563,192.0544,191.8387,192.0544,6122.0
2024-09-16 15:00:00,195.84,195.85,195.62,195.72,13853.0,192.074,192.0838,191.8583,191.9563,13853.0
2024-09-16 15:30:00,195.75,195.91,195.71,195.77,39501.0,191.9858,192.1427,191.9465,192.0054,39501.0
2024-09-17 09:30:00,196.08,196.27,195.81,195.81,13725.0,192.3094,192.4958,192.0446,192.0446,13725.0
2024-09-17 10:00:00,195.82,196.86,195.79,196.64,34871.0,192.0544,193.0744,192.025,192.8587,34871.0
2024-09-17 10:30:00,196.7,196.7,196.25,196.25,21889.0,192.9175,192.9175,192.4762,192.4762,21889.0
2024-09-17 11:00:00,196.34,196.65,196.33,196.51,52081.0,192.5644,192.8685,192.5546,192.7312,52081.0
2024-09-17 11:30:00,196.52,196.68,196.3,196.3,23149.0,192.741,192.8979,192.5252,192.5252,23149.0
2024-09-17 12:00:00,196.25,196.25,196.03,196.23,21452.0,192.4762,192.4762,192.2604,192.4565,21452.0
2024-09-17 12:30:00,196.16,196.16,195.2,195.32,7218.0,192.3879,192.3879,191.4463,191.564,7218.0
2024-09-17 13:00:00,195.44,195.69,195.32,195.63,4049.0,191.6817,191.9269,191.564,191.8681,4049.0
2024-09-17 13:30:00,195.56,195.74,195.23,195.7,5904.0,191.7994,191.976,191.4758,191.9367,5904.0
2024-09-17 14:00:00,195.65,195.83,195.63,195.64,10445.0,191.8877,192.0642,191.8681,191.8779,10445.0
2024-09-17 14:30:00,195.64,195.74,195.32,195.56,29204.0,191.8779,191.976,191.564,191.7994,29204.0
2024-09-17 15:00:00,195.51,195.54,195.19,195.41,33513.0,191.7504,191.7798,191.4365,191.6523,33513.0
2024-09-17 15:30:00,195.38,195.75,195.3,195.75,31707.0,191.6229,191.9858,191.5444,191.9858,31707.0
2024-09-18 09:30:00,195.9,195.98,195.29,195.42,30378.0,192.1329,192.2113,191.5346,191.6621,30378.0
2024-09-18 10:00:00,195.49,195.72,195.49,195.59,8632.0,191.7308,191.9563,191.7308,191.8288,8632.0
2024-09-18 10:30:00,195.35,195.53,195.34,195.47,8214.0,191.5935,191.77,191.5837,191.7112,8214.0
2024-09-18 11:00:00,195.49,195.66,195.49,195.62,20986.0,191.7308,191.8975,191.7308,191.8583,20986.0
2024-09-18 11:30:00,195.56,195.68,195.55,195.59,32888.0,191.7994,191.9171,191.7896,191.8288,32888.0
2024-09-18 12:00:00,195.57,195.71,195.42,195.7,11841.0,191.8092,191.9465,191.6621,191.9367,11841.0
2024-09-18 12:30:00,195.67,195.85,195.67,195.79,7612.0,191.9073,192.0838,191.9073,192.025,7612.0
2024-09-18 13:00:00,195.82,195.91,195.8,195.88,8271.0,192.0544,192.1427,192.0348,192.1133,8271.0
2024-09-18 13:30:00,195.88,196.04,195.62,195.71,20255.0,192.1133,192.2702,191.8583,191.9465,20255.0
2024-09-18 14:00:00,195.34,197.39,195.12,196.2,48474.0,191.5837,193.5942,191.3679,192.4271,48474.0
2024-09-18 14:30:00,196.23,196.52,195.65,196.12,20912.0,192.4565,192.741,191.8877,192.3487,20912.0
2024-09-18 15:00:00,195.57,196.42,195.36,196.03,19213.0,191.8092,192.6429,191.6033,192.2604,19213.0
2024-09-18 15:30:00,196.11,196.22,195.04,195.24,42665.0,192.3388,192.4467,191.2894,191.4856,42665.0
2024-09-19 09:30:00,197.32,197.32,195.97,196.71,68047.0,193.5256,193.5256,192.2015,192.9273,68047.0
2024-09-19 10:00:00,196.78,196.83,196.3,196.52,20181.0,192.996,193.045,192.5252,192.741,20181.0
2024-09-19 10:30:00,196.71,196.89,196.27,196.52,19265.0,192.9273,193.1038,192.4958,192.741,19265.0
2024-09-19 11:00:00,196.4,196.6,196.17,196.45,34159.0,192.6233,192.8194,192.3977,192.6723,34159.0
2024-09-19 11:30:00,196.46,196.49,196.32,196.4,9966.0,192.6821,192.7115,192.5448,192.6233,9966.0
2024-09-19 12:00:00,196.52,196.8,196.51,196.75,4266.0,192.741,193.0156,192.7312,192.9665,4266.0
2024-09-19 12:30:00,196.85,196.91,196.62,196.62,5165.0,193.0646,193.1235,192.839,192.839,5165.0
2024-09-19 13:00:00,196.79,196.98,196.76,196.91,5606.0,193.0058,193.1921,192.9763,193.1235,5606.0
2024-09-19 13:30:00,196.98,197.3,196.98,197.13,15928.0,193.1921,193.506,193.1921,193.3392,15928.0
2024-09-19 14:00:00,197.12,197.19,196.7,196.91,13238.0,193.3294,193.3981,192.9175,193.1235,13238.0
2024-09-19 14:30:00,196.96,197.16,196.84,197.03,13426.0,193.1725,193.3687,193.0548,193.2412,13426.0
2024-09-19 15:00:00,197.07,197.13,196.79,196.79,35136.0,193.2804,193.3392,193.0058,193.0058,35136.0
2024-09-19 15:30:00,196.71,196.81,196.48,196.71,42598.0,192.9273,193.0254,192.7017,192.9273,42598.0
2024-09-20 09:30:00,196.06,196.06,195.6,195.77,25566.0,192.2898,192.2898,191.8387,192.0054,25566.0
2024-09-20 10:00:00,195.63,195.95,195.37,195.74,16120.0,191.8681,192.1819,191.6131,191.976,16120.0
2024-09-20 10:30:00,195.87,195.95,195.67,195.69,14141.0,192.1035,192.1819,191.9073,191.9269,14141.0
2024-09-20 11:00:00,195.64,195.78,195.56,195.67,18753.0,191.8779,192.0152,191.7994,191.9073,18753.0
2024-09-20 11:30:00,195.55,195.91,195.55,195.75,6321.0,191.7896,192.1427,191.7896,191.9858,6321.0
2024-09-20 12:00:00,195.63,195.88,195.59,195.87,17287.0,191.8681,192.1133,191.8288,192.1035,17287.0
2024-09-20 12:30:00,195.87,196.13,195.85,196.03,25200.0,192.1035,192.3585,192.0838,192.2604,25200.0
2024-09-20 13:00:00,196.04,196.27,196.04,196.23,6713.0,192.2702,192.4958,192.2702,192.4565,6713.0
2024-09-20 13:30:00,196.22,196.41,196.19,196.26,10407.0,192.4467,192.6331,192.4173,192.486,10407.0
2024-09-20 14:00:00,196.25,196.26,195.71,195.71,13709.0,192.4762,192.486,191.9465,191.9465,13709.0
2024-09-20 14:30:00,195.66,195.97,195.51,195.9,6808.0,191.8975,192.2015,191.7504,192.1329,6808.0
2024-09-20 15:00:00,195.83,196.14,195.63,196.08,39677.0,192.0642,192.3683,191.8681,192.3094,39677.0
2024-09-20 15:30:00,196.02,196.35,195.92,196.3,46448.0,192.2506,192.5742,192.1525,192.5252,46448.0
2024-09-23 09:30:00,196.84,197.27,196.52,196.62,33745.0,193.0548,193.4765,192.741,192.839,33745.0
2024-09-23 10:00:00,196.64,197.16,196.59,197.06,20198.0,192.8587,193.3687,192.8096,193.2706,20198.0
2024-09-23 10:30:00,197.06,197.14,196.9,197.11,23391.0,193.2706,193.349,193.1137,193.3196,23391.0
2024-09-23 11:00:00,197.08,197.11,196.83,197.04,7947.0,193.2902,193.3196,193.045,193.251,7947.0
2024-09-23 11:30:00,197.09,197.13,196.83,196.88,12361.0,193.3,193.3392,193.045,193.094,12361.0
2024-09-23 12:00:00,196.8,196.95,196.69,196.86,6756.0,193.0156,193.1627,192.9077,193.0744,6756.0
2024-09-23 12:30:00,196.85,196.88,196.66,196.81,22700.0,193.0646,193.094,192.8783,193.0254,22700.0
2024-09-23 13:00:00,196.72,196.97,196.7,196.97,8892.0,192.9371,193.1823,192.9175,193.1823,8892.0
2024-09-23 13:30:00,196.95,197.07,196.94,196.95,6766.0,193.1627,193.2804,193.1529,193.1627,6766.0
2024-09-23 14:00:00,196.98,197.04,196.86,197.01,13604.0,193.1921,193.251,193.0744,193.2215,13604.0
2024-09-23 14:30:00,196.98,197.04,196.9,196.94,10051.0,193.1921,193.251,193.1137,193.1529,10051.0
2024-09-23 15:00:00,196.95,197.01,196.89,197.0,17490.0,193.1627,193.2215,193.1038,193.2117,17490.0
2024-09-23 15:30:00,196.98,197.2,196.97,197.15,47310.0,193.1921,193.4079,193.1823,193.3588,47310.0
2024-09-24 09:30:00,197.24,197.24,196.73,197.15,54114.0,193.4471,193.4471,192.9469,193.3588,54114.0
2024-09-24 10:00:00,196.98,197.46,196.94,197.38,37786.0,193.1921,193.6629,193.1529,193.5844,37786.0
2024-09-24 10:30:00,197.45,197.6,197.17,197.5,20695.0,193.6531,193.8002,193.3785,193.7021,20695.0
2024-09-24 11:00:00,197.49,197.49,197.24,197.27,21508.0,193.6923,193.6923,193.4471,193.4765,21508.0
2024-09-24 11:30:00,197.28,197.31,196.81,196.88,14800.0,193.4863,193.5158,193.0254,193.094,14800.0
2024-09-24 12:00:00,196.9,196.91,196.78,196.79,10917.0,193.1137,193.1235,192.996,193.0058,10917.0
2024-09-24 12:30:00,196.78,197.03,196.78,196.91,172911.0,192.996,193.2412,192.996,193.1235,172911.0
2024-09-24 13:00:00,196.89,197.08,196.87,196.89,232014.0,193.1038,193.2902,193.0842,193.1038,232014.0
2024-09-24 13:30:00,196.92,196.92,196.77,196.79,190963.0,193.1333,193.1333,192.9862,193.0058,190963.0
2024-09-24 14:00:00,196.8,196.86,196.74,196.81,115119.0,193.0156,193.0744,192.9567,193.0254,115119.0
2024-09-24 14:30:00,196.71,196.98,196.64,196.93,17888.0,192.9273,193.1921,192.8587,193.1431,17888.0
2024-09-24 15:00:00,196.91,197.09,196.9,197.07,16322.0,193.1235,193.3,193.1137,193.2804,16322.0
2024-09-24 15:30:00,197.04,197.11,196.87,197.1,25795.0,193.251,193.3196,193.0842,193.3098,25795.0
2024-09-25 09:30:00,196.11,196.35,195.32,195.35,26984.0,193.4624,193.6991,192.683,192.7126,26984.0
2024-09-25 10:00:00,195.37,195.45,194.97,195.12,9131.0,192.7324,192.8113,192.3378,192.4857,9131.0
2024-09-25 10:30:00,195.07,195.15,194.92,195.06,9142.0,192.4364,192.5153,192.2884,192.4265,9142.0
2024-09-25 11:00:00,195.06,195.16,194.95,195.12,14155.0,192.4265,192.5252,192.318,192.4857,14155.0
2024-09-25 11:30:00,195.07,195.17,195.01,195.17,70296.0,192.4364,192.5351,192.3772,192.5351,70296.0
2024-09-25 12:00:00,195.17,195.27,195.02,195.09,11431.0,192.5351,192.6337,192.3871,192.4561,11431.0
2024-09-25 12:30:00,195.07,195.07,194.85,194.87,8087.0,192.4364,192.4364,192.2194,192.2391,8087.0
2024-09-25 13:00:00,194.84,194.94,194.66,194.67,22002.0,192.2095,192.3082,192.0319,192.0418,22002.0
2024-09-25 13:30:00,194.65,194.89,194.44,194.85,30668.0,192.0221,192.2588,191.8149,192.2194,30668.0
2024-09-25 14:00:00,194.92,194.92,194.6,194.9,62519.0,192.2884,192.2884,191.9727,192.2687,62519.0
2024-09-25 14:30:00,194.92,195.0,194.8,194.83,13266.0,192.2884,192.3673,192.17,192.1996,13266.0
2024-09-25 15:00:00,194.8,194.88,194.71,194.78,28567.0,192.17,192.249,192.0813,192.1503,28567.0
2024-09-25 15:30:00,194.76,194.77,194.53,194.73,40079.0,192.1306,192.1405,191.9037,192.101,40079.0
2024-09-26 09:30:00,195.24,195.69,195.24,195.47,17550.0,192.6041,193.048,192.6041,192.831,17550.0
2024-09-26 10:00:00,195.66,195.72,195.34,195.64,12540.0,193.0184,193.0776,192.7028,192.9987,12540.0
2024-09-26 10:30:00,195.66,196.01,195.63,195.88,16046.0,193.0184,193.3637,192.9888,193.2355,16046.0
2024-09-26 11:00:00,195.9,196.01,195.62,195.67,15002.0,193.2552,193.3637,192.979,193.0283,15002.0
2024-09-26 11:30:00,195.68,195.84,195.6,195.74,12008.0,193.0382,193.196,192.9592,193.0974,12008.0
2024-09-26 12:00:00,195.73,195.77,195.59,195.59,16343.0,193.0875,193.127,192.9494,192.9494,16343.0
2024-09-26 12:30:00,195.58,195.69,195.54,195.64,8929.0,192.9395,193.048,192.9001,192.9987,8929.0
2024-09-26 13:00:00,195.61,195.82,195.49,195.82,14866.0,192.9691,193.1763,192.8507,193.1763,14866.0
2024-09-26 13:30:00,195.88,195.92,195.77,195.77,42916.0,193.2355,193.2749,193.127,193.127,42916.0
2024-09-26 14:00:00,195.81,195.99,195.8,195.83,13154.0,193.1664,193.344,193.1565,193.1861,13154.0
2024-09-26 14:30:00,195.8,195.84,195.75,195.81,8276.0,193.1565,193.196,193.1072,193.1664,8276.0
2024-09-26 15:00:00,195.87,195.87,195.6,195.6,13908.0,193.2256,193.2256,192.9592,192.9592,13908.0
2024-09-26 15:30:00,195.65,195.94,195.46,195.75,43027.0,193.0086,193.2947,192.8211,193.1072,43027.0
2024-09-27 09:30:00,196.42,196.79,196.35,196.6,54902.0,193.7682,194.1332,193.6991,193.9457,54902.0
2024-09-27 10:00:00,196.63,197.37,196.41,197.28,44634.0,193.9753,194.7053,193.7583,194.6166,44634.0
2024-09-27 10:30:00,197.28,197.42,197.13,197.33,54095.0,194.6166,194.7547,194.4686,194.6659,54095.0
2024-09-27 11:00:00,197.33,197.63,197.28,197.6,24594.0,194.6659,194.9618,194.6166,194.9322,24594.0
2024-09-27 11:30:00,197.56,197.62,197.25,197.25,11238.0,194.8928,194.952,194.587,194.587,11238.0
2024-09-27 12:00:00,197.26,197.26,196.93,196.94,9937.0,194.5968,194.5968,194.2713,194.2812,9937.0
2024-09-27 12:30:00,196.94,196.97,196.8,196.85,16973.0,194.2812,194.3107,194.143,194.1924,16973.0
2024-09-27 13:00:00,196.86,196.95,196.68,196.8,15297.0,194.2022,194.291,194.0247,194.143,15297.0
2024-09-27 13:30:00,196.8,196.91,196.72,196.81,23150.0,194.143,194.2516,194.0641,194.1529,23150.0
2024-09-27 14:00:00,196.8,196.85,196.63,196.67,13528.0,194.143,194.1924,193.9753,194.0148,13528.0
2024-09-27 14:30:00,196.71,196.92,196.48,196.91,23951.0,194.0543,194.2614,193.8274,194.2516,23951.0
2024-09-27 15:00:00,196.9,196.97,196.79,196.82,23075.0,194.2417,194.3107,194.1332,194.1628,23075.0
2024-09-27 15:30:00,196.79,196.85,196.52,196.52,46529.0,194.1332,194.1924,193.8668,193.8668,46529.0
2024-09-30 09:30:00,196.41,196.59,195.86,196.22,51954.0,193.7583,193.9359,193.2157,193.5709,51954.0
2024-09-30 10:00:00,196.16,196.66,196.13,196.5,48310.0,193.5117,194.0049,193.4821,193.8471,48310.0
2024-09-30 10:30:00,196.53,196.97,196.52,196.79,15615.0,193.8767,194.3107,193.8668,194.1332,15615.0
2024-09-30 11:00:00,196.83,196.91,196.44,196.46,14906.0,194.1726,194.2516,193.7879,193.8076,14906.0
2024-09-30 11:30:00,196.44,196.51,196.33,196.46,11722.0,193.7879,193.857,193.6794,193.8076,11722.0
2024-09-30 12:00:00,196.46,196.53,196.44,196.5,10085.0,193.8076,193.8767,193.7879,193.8471,10085.0
2024-09-30 12:30:00,196.48,196.51,196.34,196.44,7642.0,193.8274,193.857,193.6893,193.7879,7642.0
2024-09-30 13:00:00,196.43,196.57,196.37,196.46,13348.0,193.778,193.9161,193.7188,193.8076,13348.0
2024-09-30 13:30:00,196.44,196.6,196.4,196.47,9940.0,193.7879,193.9457,193.7484,193.8175,9940.0
2024-09-30 14:00:00,196.45,196.45,195.52,195.82,22480.0,193.7978,193.7978,192.8803,193.1763,22480.0
2024-09-30 14:30:00,195.89,196.38,195.74,196.25,19118.0,193.2453,193.7287,193.0974,193.6005,19118.0
2024-09-30 15:00:00,196.16,196.47,196.04,196.39,19292.0,193.5117,193.8175,193.3933,193.7386,19292.0
2024-09-30 15:30:00,196.39,197.36,196.38,197.19,69509.0,193.7386,194.6955,193.7287,194.5278,69509.0
2024-10-01 09:30:00,196.99,196.99,195.86,196.37,103076.0,194.3305,194.3305,193.2157,193.7188,103076.0
2024-10-01 10:00:00,196.35,196.54,195.76,196.23,52306.0,193.6991,193.8866,193.1171,193.5807,52306.0
2024-10-01 10:30:00,196.23,196.66,196.08,196.38,65370.0,193.5807,194.0049,193.4328,193.7287,65370.0
2024-10-01 11:00:00,196.37,196.74,195.96,196.74,74418.0,193.7188,194.0839,193.3144,194.0839,74418.0
2024-10-01 11:30:00,196.66,196.98,196.63,196.83,68209.0,194.0049,194.3206,193.9753,194.1726,68209.0
2024-10-01 12:00:00,196.76,196.98,196.6,196.8,65478.0,194.1036,194.3206,193.9457,194.143,65478.0
2024-10-01 12:30:00,196.76,196.85,196.26,196.69,46390.0,194.1036,194.1924,193.6103,194.0345,46390.0
2024-10-01 13:00:00,196.64,196.64,196.11,196.19,28739.0,193.9852,193.9852,193.4624,193.5413,28739.0
2024-10-01 13:30:00,196.15,196.78,196.14,196.72,16872.0,193.5018,194.1233,193.492,194.0641,16872.0
2024-10-01 14:00:00,196.8,197.13,196.79,197.07,119751.0,194.143,194.4686,194.1332,194.4094,119751.0
2024-10-01 14:30:00,197.07,197.19,197.02,197.11,380304.0,194.4094,194.5278,194.3601,194.4489,380304.0
2024-10-01 15:00:00,197.09,197.12,196.82,197.08,331316.0,194.4291,194.4587,194.1628,194.4193,331316.0
2024-10-01 15:30:00,197.0,197.1,196.54,196.64,555260.0,194.3403,194.439,193.8866,193.9852,555260.0
2024-10-02 09:30:00,196.44,196.83,195.53,196.47,43178.0,193.7879,194.1726,192.8902,193.8175,43178.0
2024-10-02 10:00:00,196.38,196.65,196.17,196.29,27205.0,193.7287,193.9951,193.5216,193.6399,27205.0
2024-10-02 10:30:00,196.24,196.77,196.24,196.35,67471.0,193.5906,194.1134,193.5906,193.6991,67471.0
2024-10-02 11:00:00,196.29,196.52,196.21,196.52,12007.0,193.6399,193.8668,193.561,193.8668,12007.0
2024-10-02 11:30:00,196.58,196.73,196.47,196.57,51630.0,193.926,194.074,193.8175,193.9161,51630.0
2024-10-02 12:00:00,196.48,196.51,196.24,196.35,18119.0,193.8274,193.857,193.5906,193.6991,18119.0
2024-10-02 12:30:00,196.27,196.28,196.09,196.13,45863.0,193.6202,193.6301,193.4426,193.4821,45863.0
2024-10-02 13:00:00,196.03,196.15,195.9,196.04,46841.0,193.3834,193.5018,193.2552,193.3933,46841.0
2024-10-02 13:30:00,196.03,196.29,195.95,196.28,39235.0,193.3834,193.6399,193.3045,193.6301,39235.0
2024-10-02 14:00:00,196.29,196.34,195.94,196.03,29221.0,193.6399,193.6893,193.2947,193.3834,29221.0
2024-10-02 14:30:00,196.04,196.27,196.02,196.22,18025.0,193.3933,193.6202,193.3736,193.5709,18025.0
2024-10-02 15:00:00,196.2,196.36,196.19,196.23,63180.0,193.5511,193.709,193.5413,193.5807,63180.0
2024-10-02 15:30:00,196.21,196.43,196.1,196.34,68855.0,193.561,193.778,193.4525,193.6893,68855.0
2024-10-03 09:30:00,195.85,195.99,194.78,195.18,30027.0,193.2059,193.344,192.1503,192.5449,30027.0
2024-10-03 10:00:00,195.15,195.86,195.15,195.43,30971.0,192.5153,193.2157,192.5153,192.7915,30971.0
2024-10-03 10:30:00,195.4,195.64,195.18,195.2,19420.0,192.7619,192.9987,192.5449,192.5646,19420.0
2024-10-03 11:00:00,195.18,195.42,195.04,195.28,14734.0,192.5449,192.7817,192.4068,192.6436,14734.0
2024-10-03 11:30:00,195.32,195.69,195.32,195.53,22787.0,192.683,193.048,192.683,192.8902,22787.0
2024-10-03 12:00:00,195.55,195.82,195.53,195.72,27872.0,192.9099,193.1763,192.8902,193.0776,27872.0
2024-10-03 12:30:00,195.69,195.69,194.94,195.15,30791.0,193.048,193.048,192.3082,192.5153,30791.0
2024-10-03 13:00:00,195.04,195.21,194.87,194.95,41120.0,192.4068,192.5745,192.2391,192.318,41120.0
2024-10-03 13:30:00,194.94,195.21,194.93,195.13,10214.0,192.3082,192.5745,192.2983,192.4956,10214.0
2024-10-03 14:00:00,195.14,195.31,195.06,195.23,27987.0,192.5055,192.6732,192.4265,192.5942,27987.0
2024-10-03 14:30:00,195.17,195.32,195.14,195.16,49403.0,192.5351,192.683,192.5055,192.5252,49403.0
2024-10-03 15:00:00,195.15,195.2,194.97,195.18,28325.0,192.5153,192.5646,192.3378,192.5449,28325.0
2024-10-03 15:30:00,195.17,195.46,195.05,195.37,82168.0,192.5351,192.8211,192.4167,192.7324,82168.0
2024-10-04 09:30:00,196.23,196.53,195.96,196.17,31037.0,193.5807,193.8767,193.3144,193.5216,31037.0
2024-10-04 10:00:00,196.11,196.47,195.83,195.83,40168.0,193.4624,193.8175,193.1861,193.1861,40168.0
2024-10-04 10:30:00,195.61,195.82,195.32,195.79,36641.0,192.9691,193.1763,192.683,193.1467,36641.0
2024-10-04 11:00:00,195.82,196.03,195.4,195.55,14306.0,193.1763,193.3834,192.7619,192.9099,14306.0
2024-10-04 11:30:00,195.47,195.9,195.45,195.9,3442.0,192.831,193.2552,192.8113,193.2552,3442.0
2024-10-04 12:00:00,195.97,196.05,195.76,195.76,7333.0,193.3243,193.4032,193.1171,193.1171,7333.0
2024-10-04 12:30:00,195.78,196.26,195.7,196.17,16930.0,193.1368,193.6103,193.0579,193.5216,16930.0
2024-10-04 13:00:00,196.16,196.4,196.16,196.31,7512.0,193.5117,193.7484,193.5117,193.6597,7512.0
2024-10-04 13:30:00,196.31,196.32,195.89,195.92,8976.0,193.6597,193.6695,193.2453,193.2749,8976.0
2024-10-04 14:00:00,195.92,196.05,195.87,195.97,31134.0,193.2749,193.4032,193.2256,193.3243,31134.0
2024-10-04 14:30:00,195.97,196.3,195.92,196.27,11383.0,193.3243,193.6498,193.2749,193.6202,11383.0
2024-10-04 15:00:00,196.26,196.48,196.2,196.46,17525.0,193.6103,193.8274,193.5511,193.8076,17525.0
2024-10-04 15:30:00,196.41,196.78,196.38,196.67,36988.0,193.7583,194.1233,193.7287,194.0148,36988.0
2024-10-07 09:30:00,196.39,196.39,195.8,196.17,22143.0,193.7386,193.7386,193.1565,193.5216,22143.0
2024-10-07 10:00:00,196.17,196.36,196.0,196.02,15439.0,193.5216,193.709,193.3538,193.3736,15439.0
2024-10-07 10:30:00,195.97,196.1,195.8,195.81,11352.0,193.3243,193.4525,193.1565,193.1664,11352.0
2024-10-07 11:00:00,195.75,196.09,195.75,195.9,10418.0,193.1072,193.4426,193.1072,193.2552,10418.0
2024-10-07 11:30:00,195.91,195.96,195.63,195.68,18083.0,193.2651,193.3144,192.9888,193.0382,18083.0
2024-10-07 12:00:00,195.69,195.71,195.52,195.69,14675.0,193.048,193.0678,192.8803,193.048,14675.0
2024-10-07 12:30:00,195.68,195.73,195.52,195.69,69269.0,193.0382,193.0875,192.8803,193.048,69269.0
2024-10-07 13:00:00,195.68,195.77,195.55,195.67,11403.0,193.0382,193.127,192.9099,193.0283,11403.0
2024-10-07 13:30:00,195.59,195.62,195.33,195.35,31738.0,192.9494,192.979,192.6929,192.7126,31738.0
2024-10-07 14:00:00,195.38,195.42,195.2,195.25,41850.0,192.7422,192.7817,192.5646,192.614,41850.0
2024-10-07 14:30:00,195.06,195.23,194.61,194.68,46432.0,192.4265,192.5942,191.9826,192.0517,46432.0
2024-10-07 15:00:00,194.74,195.19,194.71,195.12,30784.0,192.1109,192.5548,192.0813,192.4857,30784.0
2024-10-07 15:30:00,195.18,195.45,194.88,195.23,56174.0,192.5449,192.8113,192.249,192.5942,56174.0
2024-10-08 09:30:00,195.49,195.67,194.94,195.2,24121.0,192.8507,193.0283,192.3082,192.5646,24121.0
2024-10-08 10:00:00,195.02,195.23,194.91,195.1,11651.0,192.3871,192.5942,192.2786,192.466,11651.0
2024-10-08 10:30:00,195.0,195.48,194.88,195.24,25605.0,192.3673,192.8409,192.249,192.6041,25605.0
2024-10-08 11:00:00,195.28,195.44,195.25,195.41,12310.0,192.6436,192.8014,192.614,192.7718,12310.0
2024-10-08 11:30:00,195.43,195.46,195.33,195.41,8220.0,192.7915,192.8211,192.6929,192.7718,8220.0
2024-10-08 12:00:00,195.46,195.5,195.32,195.46,7914.0,192.8211,192.8606,192.683,192.8211,7914.0
2024-10-08 12:30:00,195.44,195.56,195.37,195.4,19044.0,192.8014,192.9198,192.7324,192.7619,19044.0
2024-10-08 13:00:00,195.39,195.42,195.09,195.28,91838.0,192.7521,192.7817,192.4561,192.6436,91838.0
2024-10-08 13:30:00,195.24,195.38,195.23,195.38,16564.0,192.6041,192.7422,192.5942,192.7422,16564.0
2024-10-08 14:00:00,195.4,195.47,195.39,195.43,19732.0,192.7619,192.831,192.7521,192.7915,19732.0
2024-10-08 14:30:00,195.46,195.64,195.44,195.59,16763.0,192.8211,192.9987,192.8014,192.9494,16763.0
2024-10-08 15:00:00,195.58,195.65,195.43,195.6,24397.0,192.9395,193.0086,192.7915,192.9592,24397.0
2024-10-08 15:30:00,195.64,195.81,195.53,195.57,34594.0,192.9987,193.1664,192.8902,192.9297,34594.0
2024-10-09 09:30:00,195.55,196.29,195.18,196.27,20871.0,192.9099,193.6399,192.5449,193.6202,20871.0
2024-10-09 10:00:00,196.29,196.29,195.72,195.78,11206.0,193.6399,193.6399,193.0776,193.1368,11206.0
2024-10-09 10:30:00,195.81,196.23,195.71,196.21,13638.0,193.1664,193.5807,193.0678,193.561,13638.0
2024-10-09 11:00:00,196.24,196.66,196.18,196.66,3820.0,193.5906,194.0049,193.5314,194.0049,3820.0
2024-10-09 11:30:00,196.64,197.12,196.63,196.98,6298.0,193.9852,194.4587,193.9753,194.3206,6298.0
2024-10-09 12:00:00,196.97,197.18,196.88,196.88,7308.0,194.3107,194.5179,194.222,194.222,7308.0
2024-10-09 12:30:00,196.85,196.96,196.74,196.77,14303.0,194.1924,194.3009,194.0839,194.1134,14303.0
2024-10-09 13:00:00,196.8,197.12,196.69,196.98,25279.0,194.143,194.4587,194.0345,194.3206,25279.0
2024-10-09 13:30:00,196.93,197.02,196.63,196.73,20912.0,194.2713,194.3601,193.9753,194.074,20912.0
2024-10-09 14:00:00,196.75,196.88,196.52,196.61,8884.0,194.0937,194.222,193.8668,193.9556,8884.0
2024-10-09 14:30:00,196.56,196.74,196.56,196.69,17196.0,193.9063,194.0839,193.9063,194.0345,17196.0
2024-10-09 15:00:00,196.67,196.98,196.6,196.97,23257.0,194.0148,194.3206,193.9457,194.3107,23257.0
2024-10-09 15:30:00,196.88,197.22,196.86,197.01,37850.0,194.222,194.5574,194.2022,194.3502,37850.0
2024-10-10 09:30:00,197.0,197.03,196.42,196.66,62665.0,194.3403,194.3699,193.7682,194.0049,62665.0
2024-10-10 10:00:00,196.68,196.96,196.58,196.58,26446.0,194.0247,194.3009,193.926,193.926,26446.0
2024-10-10 10:30:00,196.63,196.77,196.33,196.33,5287.0,193.9753,194.1134,193.6794,193.6794,5287.0
2024-10-10 11:00:00,196.37,196.72,196.32,196.53,9040.0,193.7188,194.0641,193.6695,193.8767,9040.0
2024-10-10 11:30:00,196.55,196.55,196.42,196.49,7826.0,193.8964,193.8964,193.7682,193.8372,7826.0
2024-10-10 12:00:00,196.48,196.76,196.46,196.75,13853.0,193.8274,194.1036,193.8076,194.0937,13853.0
2024-10-10 12:30:00,196.75,196.75,196.28,196.28,35113.0,194.0937,194.0937,193.6301,193.6301,35113.0
2024-10-10 13:00:00,196.3,196.36,196.04,196.28,20407.0,193.6498,193.709,193.3933,193.6301,20407.0
2024-10-10 13:30:00,196.36,196.43,196.06,196.36,19950.0,193.709,193.778,193.413,193.709,19950.0
2024-10-10 14:00:00,196.34,196.34,196.05,196.15,13190.0,193.6893,193.6893,193.4032,193.5018,13190.0
2024-10-10 14:30:00,196.09,196.1,195.9,195.99,14990.0,193.4426,193.4525,193.2552,193.344,14990.0
2024-10-10 15:00:00,196.06,196.08,195.92,195.99,19321.0,193.413,193.4328,193.2749,193.344,19321.0
2024-10-10 15:30:00,195.99,196.43,195.98,196.29,39417.0,193.344,193.778,193.3341,193.6399,39417.0
2024-10-11 09:30:00,196.85,197.83,196.85,197.8,13720.0,194.1924,195.1591,194.1924,195.1295,13720.0
2024-10-11 10:00:00,197.78,198.58,197.76,198.55,19395.0,195.1098,195.899,195.0901,195.8694,19395.0
2024-10-11 10:30:00,198.54,198.54,198.29,198.39,13031.0,195.8596,195.8596,195.6129,195.7116,13031.0
2024-10-11 11:00:00,198.32,198.61,198.29,198.43,11226.0,195.6425,195.9286,195.6129,195.751,11226.0
2024-10-11 11:30:00,198.45,198.59,198.39,198.43,7898.0,195.7708,195.9089,195.7116,195.751,7898.0
2024-10-11 12:00:00,198.37,198.45,198.07,198.13,7217.0,195.6918,195.7708,195.3959,195.4551,7217.0
2024-10-11 12:30:00,198.2,198.23,198.07,198.17,7796.0,195.5241,195.5537,195.3959,195.4945,7796.0
2024-10-11 13:00:00,198.19,198.24,198.08,198.19,6557.0,195.5143,195.5636,195.4058,195.5143,6557.0
2024-10-11 13:30:00,198.23,198.45,198.14,198.43,20153.0,195.5537,195.7708,195.465,195.751,20153.0
2024-10-11 14:00:00,198.4,198.56,198.38,198.41,54877.0,195.7214,195.8793,195.7017,195.7313,54877.0
2024-10-11 14:30:00,198.43,198.48,198.27,198.46,15814.0,195.751,195.8004,195.5932,195.7806,15814.0
2024-10-11 15:00:00,198.43,198.63,198.42,198.56,16824.0,195.751,195.9483,195.7412,195.8793,16824.0
2024-10-11 15:30:00,198.53,198.61,198.47,198.5,18296.0,195.8497,195.9286,195.7905,195.8201,18296.0
2024-10-14 09:30:00,198.54,198.77,198.14,198.52,324791.0,195.8596,196.0864,195.465,195.8398,324791.0
2024-10-14 10:00:00,198.56,198.98,198.5,198.83,25555.0,195.8793,196.2936,195.8201,196.1456,25555.0
2024-10-14 10:30:00,198.86,199.16,198.86,199.14,21029.0,196.1752,196.4712,196.1752,196.4515,21029.0
2024-10-14 11:00:00,199.13,199.34,199.04,199.31,15400.0,196.4416,196.6488,196.3528,196.6192,15400.0
2024-10-14 11:30:00,199.34,199.45,199.26,199.41,4717.0,196.6488,196.7573,196.5698,196.7178,4717.0
2024-10-14 12:00:00,199.45,199.54,199.39,199.49,11640.0,196.7573,196.8461,196.6981,196.7967,11640.0
2024-10-14 12:30:00,199.43,199.58,199.43,199.58,7884.0,196.7375,196.8855,196.7375,196.8855,7884.0
2024-10-14 13:00:00,199.61,199.61,199.4,199.41,4369.0,196.9151,196.9151,196.7079,196.7178,4369.0
2024-10-14 13:30:00,199.43,199.45,199.35,199.42,22274.0,196.7375,196.7573,196.6586,196.7277,22274.0
2024-10-14 14:00:00,199.33,199.67,199.32,199.65,20178.0,196.6389,196.9743,196.629,196.9546,20178.0
2024-10-14 14:30:00,199.66,199.78,199.64,199.68,21980.0,196.9644,197.0828,196.9447,196.9842,21980.0
2024-10-14 15:00:00,199.7,199.77,199.59,199.73,18690.0,197.0039,197.0729,196.8954,197.0335,18690.0
2024-10-14 15:30:00,199.74,199.93,199.71,199.81,50824.0,197.0434,197.2308,197.0138,197.1124,50824.0
2024-10-15 09:30:00,199.61,200.14,199.61,199.84,29788.0,196.9151,197.438,196.9151,197.142,29788.0
2024-10-15 10:00:00,199.88,200.68,199.76,200.58,27345.0,197.1815,197.9707,197.0631,197.872,27345.0
2024-10-15 10:30:00,200.62,200.94,200.39,200.59,75377.0,197.9115,198.2272,197.6846,197.8819,75377.0
2024-10-15 11:00:00,200.54,200.72,200.42,200.61,5618.0,197.8326,198.0101,197.7142,197.9016,5618.0
2024-10-15 11:30:00,200.58,200.68,200.4,200.48,6604.0,197.872,197.9707,197.6944,197.7734,6604.0
2024-10-15 12:00:00,200.52,200.76,200.43,200.75,44173.0,197.8128,198.0496,197.724,198.0397,44173.0
2024-10-15 12:30:00,200.71,200.74,200.41,200.42,15165.0,198.0003,198.0299,197.7043,197.7142,15165.0
2024-10-15 13:00:00,200.45,200.5,200.21,200.27,24381.0,197.7438,197.7931,197.507,197.5662,24381.0
2024-10-15 13:30:00,200.24,200.38,199.96,200.02,75938.0,197.5366,197.6747,197.2604,197.3196,75938.0
2024-10-15 14:00:00,199.99,200.03,199.59,199.6,34170.0,197.29,197.3294,196.8954,196.9052,34170.0
2024-10-15 14:30:00,199.66,199.66,199.54,199.61,15992.0,196.9644,196.9644,196.8461,196.9151,15992.0
2024-10-15 15:00:00,199.63,199.63,199.33,199.39,33128.0,196.9348,196.9348,196.6389,196.6981,33128.0
2024-10-15 15:30:00,199.38,199.42,199.03,199.24,30784.0,196.6882,196.7277,196.3429,196.5501,30784.0
2024-10-16 09:30:00,199.61,200.4,199.49,200.4,23353.0,196.9151,197.6944,196.7967,197.6944,23353.0
2024-10-16 10:00:00,200.4,200.61,200.2,200.27,15014.0,197.6944,197.9016,197.4971,197.5662,15014.0
2024-10-16 10:30:00,200.22,200.44,200.1,200.24,13592.0,197.5169,197.7339,197.3985,197.5366,13592.0
2024-10-16 11:00:00,200.33,200.33,200.13,200.19,14245.0,197.6254,197.6254,197.4281,197.4873,14245.0
2024-10-16 11:30:00,200.19,200.4,200.17,200.4,25781.0,197.4873,197.6944,197.4675,197.6944,25781.0
2024-10-16 12:00:00,200.38,200.55,200.38,200.48,12858.0,197.6747,197.8424,197.6747,197.7734,12858.0
2024-10-16 12:30:00,200.47,200.55,200.41,200.49,11938.0,197.7635,197.8424,197.7043,197.7832,11938.0
2024-10-16 13:00:00,200.53,200.56,200.45,200.51,6085.0,197.8227,197.8523,197.7438,197.803,6085.0
2024-10-16 13:30:00,200.48,200.58,200.45,200.56,17731.0,197.7734,197.872,197.7438,197.8523,17731.0
2024-10-16 14:00:00,200.57,200.92,200.56,200.86,20047.0,197.8621,198.2074,197.8523,198.1482,20047.0
2024-10-16 14:30:00,200.88,200.93,200.72,200.75,30869.0,198.168,198.2173,198.0101,198.0397,30869.0
2024-10-16 15:00:00,200.75,200.83,200.64,200.8,21118.0,198.0397,198.1186,197.9312,198.089,21118.0
2024-10-16 15:30:00,200.77,200.98,200.71,200.8,81026.0,198.0594,198.2666,198.0003,198.089,81026.0
2024-10-17 09:30:00,200.87,201.08,200.57,200.85,35139.0,198.1581,198.3653,197.8621,198.1384,35139.0
2024-10-17 10:00:00,200.91,200.98,200.44,200.55,23474.0,198.1976,198.2666,197.7339,197.8424,23474.0
2024-10-17 10:30:00,200.52,200.73,200.48,200.57,16375.0,197.8128,198.02,197.7734,197.8621,16375.0
2024-10-17 11:00:00,200.46,200.66,200.33,200.54,13606.0,197.7536,197.9509,197.6254,197.8326,13606.0
2024-10-17 11:30:00,200.62,200.65,200.45,200.54,13907.0,197.9115,197.9411,197.7438,197.8326,13907.0
2024-10-17 12:00:00,200.52,200.62,200.45,200.61,26433.0,197.8128,197.9115,197.7438,197.9016,26433.0
2024-10-17 12:30:00,200.55,200.77,200.54,200.72,13260.0,197.8424,198.0594,197.8326,198.0101,13260.0
2024-10-17 13:00:00,200.75,200.8,200.54,200.55,20097.0,198.0397,198.089,197.8326,197.8424,20097.0
2024-10-17 13:30:00,200.58,200.7,200.5,200.65,24374.0,197.872,197.9904,197.7931,197.9411,24374.0
2024-10-17 14:00:00,200.63,200.64,200.18,200.36,71987.0,197.9213,197.9312,197.4774,197.655,71987.0
2024-10-17 14:30:00,200.35,200.42,200.32,200.38,12338.0,197.6451,197.7142,197.6155,197.6747,12338.0
2024-10-17 15:00:00,200.41,200.47,200.31,200.43,21774.0,197.7043,197.7635,197.6057,197.724,21774.0
2024-10-17 15:30:00,200.38,200.49,200.31,200.41,39242.0,197.6747,197.7832,197.6057,197.7043,39242.0
2024-10-18 09:30:00,200.39,200.5,199.77,200.01,21590.0,197.6846,197.7931,197.0729,197.3097,21590.0
2024-10-18 10:00:00,199.94,200.11,199.9,200.0,11006.0,197.2407,197.4084,197.2012,197.2998,11006.0
2024-10-18 10:30:00,200.03,200.4,199.98,200.38,11118.0,197.3294,197.6944,197.2801,197.6747,11118.0
2024-10-18 11:00:00,200.26,200.38,200.21,200.33,6969.0,197.5563,197.6747,197.507,197.6254,6969.0
2024-10-18 11:30:00,200.38,200.45,200.35,200.42,8238.0,197.6747,197.7438,197.6451,197.7142,8238.0
2024-10-18 12:00:00,200.44,200.7,200.43,200.64,12020.0,197.7339,197.9904,197.724,197.9312,12020.0
2024-10-18 12:30:00,200.64,200.81,200.58,200.62,10268.0,197.9312,198.0989,197.872,197.9115,10268.0
2024-10-18 13:00:00,200.67,200.72,200.58,200.65,10059.0,197.9608,198.0101,197.872,197.9411,10059.0
2024-10-18 13:30:00,200.65,200.76,200.59,200.61,9857.0,197.9411,198.0496,197.8819,197.9016,9857.0
2024-10-18 14:00:00,200.6,200.96,200.46,200.88,25811.0,197.8917,198.2469,197.7536,198.168,25811.0
2024-10-18 14:30:00,200.89,200.91,200.75,200.77,22584.0,198.1778,198.1976,198.0397,198.0594,22584.0
2024-10-18 15:00:00,200.77,200.77,200.5,200.55,39440.0,198.0594,198.0594,197.7931,197.8424,39440.0
2024-10-18 15:30:00,200.53,200.85,200.5,200.75,39767.0,197.8227,198.1384,197.7931,198.0397,39767.0
2024-10-21 09:30:00,200.53,200.87,200.21,200.22,39138.0,197.8227,198.1581,197.507,197.5169,39138.0
2024-10-21 10:00:00,200.07,200.15,199.74,199.74,13513.0,197.3689,197.4478,197.0434,197.0434,13513.0
2024-10-21 10:30:00,199.74,199.92,199.49,199.51,33466.0,197.0434,197.2209,196.7967,196.8165,33466.0
2024-10-21 11:00:00,199.48,199.48,198.86,198.86,33063.0,196.7869,196.7869,196.1752,196.1752,33063.0
2024-10-21 11:30:00,198.83,199.24,198.74,199.15,17132.0,196.1456,196.5501,196.0569,196.4613,17132.0
2024-10-21 12:00:00,199.14,199.14,198.95,199.09,25090.0,196.4515,196.4515,196.264,196.4021,25090.0
2024-10-21 12:30:00,199.07,199.26,199.03,199.24,10947.0,196.3824,196.5698,196.3429,196.5501,10947.0
2024-10-21 13:00:00,199.24,199.34,199.21,199.26,13365.0,196.5501,196.6488,196.5205,196.5698,13365.0
2024-10-21 13:30:00,199.24,199.27,199.16,199.21,13024.0,196.5501,196.5797,196.4712,196.5205,13024.0
2024-10-21 14:00:00,199.2,199.22,198.98,199.01,18608.0,196.5106,196.5304,196.2936,196.3232,18608.0
2024-10-21 14:30:00,199.01,199.05,198.9,198.94,29684.0,196.3232,196.3627,196.2147,196.2542,29684.0
2024-10-21 15:00:00,198.95,199.13,198.91,199.06,26445.0,196.264,196.4416,196.2246,196.3725,26445.0
2024-10-21 15:30:00,199.04,199.05,198.79,199.02,51593.0,196.3528,196.3627,196.1062,196.3331,51593.0
2024-10-22 09:30:00,198.23,198.44,197.85,197.95,41782.0,195.5537,195.7609,195.1789,195.2775,41782.0
2024-10-22 10:00:00,197.98,198.11,197.64,197.77,20779.0,195.3071,195.4354,194.9717,195.0999,20779.0
2024-10-22 10:30:00,197.68,198.11,197.53,198.09,15529.0,195.0112,195.4354,194.8632,195.4156,15529.0
2024-10-22 11:00:00,198.05,198.42,197.99,198.22,19806.0,195.3762,195.7412,195.317,195.5439,19806.0
2024-10-22 11:30:00,198.33,198.41,198.26,198.33,8714.0,195.6524,195.7313,195.5833,195.6524,8714.0
2024-10-22 12:00:00,198.2,198.44,198.17,198.41,12985.0,195.5241,195.7609,195.4945,195.7313,12985.0
2024-10-22 12:30:00,198.45,198.59,198.45,198.49,30830.0,195.7708,195.9089,195.7708,195.8102,30830.0
2024-10-22 13:00:00,198.55,198.56,198.41,198.48,5593.0,195.8694,195.8793,195.7313,195.8004,5593.0
2024-10-22 13:30:00,198.5,198.66,198.43,198.64,19392.0,195.8201,195.9779,195.751,195.9582,19392.0
2024-10-22 14:00:00,198.63,198.75,198.55,198.67,52247.0,195.9483,196.0667,195.8694,195.9878,52247.0
2024-10-22 14:30:00,198.65,198.67,198.43,198.43,13409.0,195.9681,195.9878,195.751,195.751,13409.0
2024-10-22 15:00:00,198.44,198.7,198.42,198.67,18885.0,195.7609,196.0174,195.7412,195.9878,18885.0
2024-10-22 15:30:00,198.7,198.9,198.55,198.57,33690.0,196.0174,196.2147,195.8694,195.8891,33690.0
2024-10-23 09:30:00,198.05,198.61,198.01,198.37,23492.0,195.3762,195.9286,195.3367,195.6918,23492.0
2024-10-23 10:00:00,198.32,198.79,198.18,198.36,15576.0,195.6425,196.1062,195.5044,195.682,15576.0
2024-10-23 10:30:00,198.27,198.35,197.98,198.09,17516.0,195.5932,195.6721,195.3071,195.4156,17516.0
2024-10-23 11:00:00,198.13,198.13,197.74,197.93,11699.0,195.4551,195.4551,195.0704,195.2578,11699.0
2024-10-23 11:30:00,197.94,198.37,197.94,198.37,18668.0,195.2677,195.6918,195.2677,195.6918,18668.0
2024-10-23 12:00:00,198.38,198.43,198.15,198.25,24912.0,195.7017,195.751,195.4748,195.5735,24912.0
2024-10-23 12:30:00,198.23,198.43,198.15,198.3,13163.0,195.5537,195.751,195.4748,195.6228,13163.0
2024-10-23 13:00:00,198.32,198.32,197.97,197.97,13445.0,195.6425,195.6425,195.2972,195.2972,13445.0
2024-10-23 13:30:00,197.97,198.07,197.85,197.99,83081.0,195.2972,195.3959,195.1789,195.317,83081.0
2024-10-23 14:00:00,197.96,197.96,197.39,197.66,21364.0,195.2874,195.2874,194.7251,194.9914,21364.0
2024-10-23 14:30:00,197.67,198.25,197.66,198.24,27155.0,195.0013,195.5735,194.9914,195.5636,27155.0
2024-10-23 15:00:00,198.23,198.34,198.15,198.26,37594.0,195.5537,195.6623,195.4748,195.5833,37594.0
2024-10-23 15:30:00,198.24,198.41,198.19,198.39,47405.0,195.5636,195.7313,195.5143,195.7116,47405.0
2024-10-24 09:30:00,198.43,198.43,197.99,198.31,7770.0,195.751,195.751,195.317,195.6327,7770.0
2024-10-24 10:00:00,198.22,198.39,197.86,198.31,18624.0,195.5439,195.7116,195.1887,195.6327,18624.0
2024-10-24 10:30:00,198.33,198.47,198.06,198.27,22592.0,195.6524,195.7905,195.386,195.5932,22592.0
2024-10-24 11:00:00,198.27,198.31,197.92,197.92,6921.0,195.5932,195.6327,195.2479,195.2479,6921.0
2024-10-24 11:30:00,197.87,197.88,197.47,197.6,10366.0,195.1986,195.2085,194.804,194.9322,10366.0
2024-10-24 12:00:00,197.58,197.58,197.23,197.5,13098.0,194.9125,194.9125,194.5672,194.8336,13098.0
2024-10-24 12:30:00,197.7,197.81,197.58,197.75,4148.0,195.0309,195.1394,194.9125,195.0802,4148.0
2024-10-24 13:00:00,197.8,197.87,197.7,197.85,11885.0,195.1295,195.1986,195.0309,195.1789,11885.0
2024-10-24 13:30:00,197.81,197.98,197.63,197.63,18534.0,195.1394,195.3071,194.9618,194.9618,18534.0
2024-10-24 14:00:00,197.56,197.86,197.53,197.7,24480.0,194.8928,195.1887,194.8632,195.0309,24480.0
2024-10-24 14:30:00,197.68,197.7,197.55,197.64,9176.0,195.0112,195.0309,194.8829,194.9717,9176.0
2024-10-24 15:00:00,197.57,197.86,197.49,197.82,15224.0,194.9026,195.1887,194.8237,195.1493,15224.0
2024-10-24 15:30:00,197.8,197.9,197.71,197.74,21324.0,195.1295,195.2282,195.0408,195.0704,21324.0
2024-10-25 09:30:00,198.66,198.71,197.94,198.0,29594.0,195.9779,196.0273,195.2677,195.3268,29594.0
2024-10-25 10:00:00,198.07,198.44,198.07,198.33,12441.0,195.3959,195.7609,195.3959,195.6524,12441.0
2024-10-25 10:30:00,198.3,198.35,198.03,198.03,13750.0,195.6228,195.6721,195.3564,195.3564,13750.0
2024-10-25 11:00:00,198.01,198.08,197.41,197.49,628920.0,195.3367,195.4058,194.7448,194.8237,628920.0
2024-10-25 11:30:00,197.52,197.52,197.25,197.37,19473.0,194.8533,194.8533,194.587,194.7053,19473.0
2024-10-25 12:00:00,197.43,197.43,197.19,197.36,12914.0,194.7645,194.7645,194.5278,194.6955,12914.0
2024-10-25 12:30:00,197.39,197.43,197.13,197.13,17453.0,194.7251,194.7645,194.4686,194.4686,17453.0
2024-10-25 13:00:00,197.11,197.19,196.66,196.85,14005.0,194.4489,194.5278,194.0049,194.1924,14005.0
2024-10-25 13:30:00,196.8,196.8,196.33,196.49,16032.0,194.143,194.143,193.6794,193.8372,16032.0
2024-10-25 14:00:00,196.5,196.68,196.22,196.67,20219.0,193.8471,194.0247,193.5709,194.0148,20219.0
2024-10-25 14:30:00,196.58,196.8,196.51,196.74,15763.0,193.926,194.143,193.857,194.0839,15763.0
2024-10-25 15:00:00,196.66,196.78,196.42,196.59,15785.0,194.0049,194.1233,193.7682,193.9359,15785.0
2024-10-25 15:30:00,196.58,196.58,196.2,196.32,43891.0,193.926,193.926,193.5511,193.6695,43891.0
2024-10-28 09:30:00,196.83,197.58,196.83,197.31,35259.0,194.1726,194.9125,194.1726,194.6462,35259.0
2024-10-28 10:00:00,197.27,197.57,197.09,197.53,26760.0,194.6067,194.9026,194.4291,194.8632,26760.0
2024-10-28 10:30:00,197.5,197.5,197.2,197.44,6915.0,194.8336,194.8336,194.5376,194.7744,6915.0
2024-10-28 11:00:00,197.44,197.62,197.37,197.44,14950.0,194.7744,194.952,194.7053,194.7744,14950.0
2024-10-28 11:30:00,197.42,197.44,197.17,197.22,8884.0,194.7547,194.7744,194.508,194.5574,8884.0
2024-10-28 12:00:00,197.16,197.46,197.14,197.43,20828.0,194.4982,194.7941,194.4785,194.7645,20828.0
2024-10-28 12:30:00,197.45,197.45,197.25,197.26,11109.0,194.7843,194.7843,194.587,194.5968,11109.0
2024-10-28 13:00:00,197.3,197.38,197.19,197.34,3784.0,194.6363,194.7152,194.5278,194.6758,3784.0
2024-10-28 13:30:00,197.38,197.45,197.37,197.38,7160.0,194.7152,194.7843,194.7053,194.7152,7160.0
2024-10-28 14:00:00,197.34,197.41,197.3,197.3,16888.0,194.6758,194.7448,194.6363,194.6363,16888.0
2024-10-28 14:30:00,197.31,197.52,197.27,197.37,13880.0,194.6462,194.8533,194.6067,194.7053,13880.0
2024-10-28 15:00:00,197.4,197.52,197.34,197.5,17259.0,194.7349,194.8533,194.6758,194.8336,17259.0
2024-10-28 15:30:00,197.46,197.58,197.29,197.36,30893.0,194.7941,194.9125,194.6264,194.6955,30893.0
2024-10-29 09:30:00,196.75,196.79,196.14,196.68,22230.0,194.0937,194.1332,193.492,194.0247,22230.0
2024-10-29 10:00:00,196.54,197.18,196.48,196.77,13395.0,193.8866,194.5179,193.8274,194.1134,13395.0
2024-10-29 10:30:00,196.82,197.02,196.71,196.82,8152.0,194.1628,194.3601,194.0543,194.1628,8152.0
2024-10-29 11:00:00,196.78,196.88,196.45,196.49,12764.0,194.1233,194.222,193.7978,193.8372,12764.0
2024-10-29 11:30:00,196.56,196.7,196.46,196.47,4323.0,193.9063,194.0444,193.8076,193.8175,4323.0
2024-10-29 12:00:00,196.59,196.74,196.57,196.69,15283.0,193.9359,194.0839,193.9161,194.0345,15283.0
2024-10-29 12:30:00,196.48,196.68,196.43,196.68,5896.0,193.8274,194.0247,193.778,194.0247,5896.0
2024-10-29 13:00:00,196.71,196.75,196.46,196.49,6677.0,194.0543,194.0937,193.8076,193.8372,6677.0
2024-10-29 13:30:00,196.41,196.44,196.24,196.41,4775.0,193.7583,193.7879,193.5906,193.7583,4775.0
2024-10-29 14:00:00,196.44,196.45,196.27,196.34,11506.0,193.7879,193.7978,193.6202,193.6893,11506.0
2024-10-29 14:30:00,196.43,196.55,196.43,196.44,15005.0,193.778,193.8964,193.778,193.7879,15005.0
2024-10-29 15:00:00,196.45,196.46,196.26,196.4,28210.0,193.7978,193.8076,193.6103,193.7484,28210.0
2024-10-29 15:30:00,196.37,196.38,195.96,195.99,28225.0,193.7188,193.7287,193.3144,193.344,28225.0
2024-10-30 09:30:00,195.64,196.7,195.64,196.69,23690.0,192.9987,194.0444,192.9987,194.0345,23690.0
2024-10-30 10:00:00,196.63,196.83,196.49,196.57,9351.0,193.9753,194.1726,193.8372,193.9161,9351.0
2024-10-30 10:30:00,196.44,196.55,196.36,196.44,21116.0,193.7879,193.8964,193.709,193.7879,21116.0
2024-10-30 11:00:00,196.38,196.45,196.28,196.33,7513.0,193.7287,193.7978,193.6301,193.6794,7513.0
2024-10-30 11:30:00,196.39,196.71,196.39,196.64,19840.0,193.7386,194.0543,193.7386,193.9852,19840.0
2024-10-30 12:00:00,196.66,196.68,196.46,196.46,8612.0,194.0049,194.0247,193.8076,193.8076,8612.0
2024-10-30 12:30:00,196.46,196.46,196.26,196.26,16738.0,193.8076,193.8076,193.6103,193.6103,16738.0
2024-10-30 13:00:00,196.22,196.39,196.21,196.3,13432.0,193.5709,193.7386,193.561,193.6498,13432.0
2024-10-30 13:30:00,196.28,196.28,195.97,196.06,21774.0,193.6301,193.6301,193.3243,193.413,21774.0
2024-10-30 14:00:00,196.08,196.39,196.07,196.19,25100.0,193.4328,193.7386,193.4229,193.5413,25100.0
2024-10-30 14:30:00,196.15,196.19,196.03,196.12,29461.0,193.5018,193.5413,193.3834,193.4722,29461.0
2024-10-30 15:00:00,196.11,196.11,195.89,195.99,53980.0,193.4624,193.4624,193.2453,193.344,53980.0
2024-10-30 15:30:00,195.98,196.1,195.78,195.96,241891.0,193.3341,193.4525,193.1368,193.3144,241891.0
2024-10-31 09:30:00,195.66,196.14,195.52,196.08,45113.0,193.0184,193.492,192.8803,193.4328,45113.0
2024-10-31 10:00:00,196.12,196.17,195.35,195.42,36743.0,193.4722,193.5216,192.7126,192.7817,36743.0
2024-10-31 10:30:00,195.46,195.64,195.21,195.29,16133.0,192.8211,192.9987,192.5745,192.6534,16133.0
2024-10-31 11:00:00,195.23,195.46,194.93,195.21,16128.0,192.5942,192.8211,192.2983,192.5745,16128.0
2024-10-31 11:30:00,195.24,195.42,195.15,195.28,30144.0,192.6041,192.7817,192.5153,192.6436,30144.0
2024-10-31 12:00:00,195.35,195.64,195.35,195.59,9362.0,192.7126,192.9987,192.7126,192.9494,9362.0
2024-10-31 12:30:00,195.6,195.63,195.46,195.59,39118.0,192.9592,192.9888,192.8211,192.9494,39118.0
2024-10-31 13:00:00,195.59,195.77,195.59,195.67,7336.0,192.9494,193.127,192.9494,193.0283,7336.0
2024-10-31 13:30:00,195.61,195.65,195.35,195.54,12711.0,192.9691,193.0086,192.7126,192.9001,12711.0
2024-10-31 14:00:00,195.49,195.6,195.37,195.59,18846.0,192.8507,192.9592,192.7324,192.9494,18846.0
2024-10-31 14:30:00,195.62,195.66,195.39,195.63,30574.0,192.979,193.0184,192.7521,192.9888,30574.0
2024-10-31 15:00:00,195.64,195.69,195.45,195.51,58981.0,192.9987,193.048,192.8113,192.8705,58981.0
2024-10-31 15:30:00,195.51,195.54,194.65,194.65,89856.0,192.8705,192.9001,192.0221,192.0221,89856.0
2024-11-01 09:30:00,195.65,196.12,195.37,195.8,33935.0,193.0086,193.4722,192.7324,193.1565,33935.0
2024-11-01 10:00:00,195.71,196.31,195.71,196.31,13483.0,193.0678,193.6597,193.0678,193.6597,13483.0
2024-11-01 10:30:00,196.37,196.42,195.73,196.01,42386.0,193.7188,193.7682,193.0875,193.3637,42386.0
2024-11-01 11:00:00,196.03,196.23,195.99,196.19,7165.0,193.3834,193.5807,193.344,193.5413,7165.0
2024-11-01 11:30:00,196.17,196.17,195.68,195.68,14002.0,193.5216,193.5216,193.0382,193.0382,14002.0
2024-11-01 12:00:00,195.84,195.88,195.67,195.68,5436.0,193.196,193.2355,193.0283,193.0382,5436.0
2024-11-01 12:30:00,195.62,195.82,195.4,195.4,8612.0,192.979,193.1763,192.7619,192.7619,8612.0
2024-11-01 13:00:00,195.46,195.7,195.31,195.57,11897.0,192.8211,193.0579,192.6732,192.9297,11897.0
2024-11-01 13:30:00,195.41,195.41,195.0,195.11,7255.0,192.7718,192.7718,192.3673,192.4759,7255.0
2024-11-01 14:00:00,195.01,195.25,194.93,195.24,24027.0,192.3772,192.614,192.2983,192.6041,24027.0
2024-11-01 14:30:00,195.19,195.39,195.16,195.3,17818.0,192.5548,192.7521,192.5252,192.6633,17818.0
2024-11-01 15:00:00,195.34,195.44,195.13,195.13,46109.0,192.7028,192.8014,192.4956,192.4956,46109.0
2024-11-01 15:30:00,195.09,195.13,194.67,194.8,42453.0,192.4561,192.4956,192.0418,192.17,42453.0
2024-11-04 09:30:00,194.98,195.4,194.83,195.14,38939.0,192.3476,192.7619,192.1996,192.5055,38939.0
2024-11-04 10:00:00,195.13,195.31,195.05,195.21,15870.0,192.4956,192.6732,192.4167,192.5745,15870.0
2024-11-04 10:30:00,195.23,195.23,194.88,194.9,4984.0,192.5942,192.5942,192.249,192.2687,4984.0
2024-11-04 11:00:00,194.87,194.87,194.64,194.65,9227.0,192.2391,192.2391,192.0122,192.0221,9227.0
2024-11-04 11:30:00,194.52,194.52,193.82,193.86,13471.0,191.8938,191.8938,191.2033,191.2427,13471.0
2024-11-04 12:00:00,193.87,194.49,193.77,194.43,12393.0,191.2526,191.8642,191.154,191.805,12393.0
2024-11-04 12:30:00,194.46,194.64,194.46,194.61,5537.0,191.8346,192.0122,191.8346,191.9826,5537.0
2024-11-04 13:00:00,194.58,194.59,194.25,194.52,8054.0,191.953,191.9629,191.6275,191.8938,8054.0
2024-11-04 13:30:00,194.51,194.65,194.47,194.54,6050.0,191.884,192.0221,191.8445,191.9136,6050.0
2024-11-04 14:00:00,194.54,194.63,194.51,194.51,15552.0,191.9136,192.0023,191.884,191.884,15552.0
2024-11-04 14:30:00,194.37,194.55,194.37,194.45,14429.0,191.7459,191.9234,191.7459,191.8248,14429.0
2024-11-04 15:00:00,194.43,194.5,194.34,194.45,13082.0,191.805,191.8741,191.7163,191.8248,13082.0
2024-11-04 15:30:00,194.46,194.49,194.25,194.46,18942.0,191.8346,191.8642,191.6275,191.8346,18942.0
2024-11-05 09:30:00,194.5,195.25,194.15,195.23,73082.0,191.8741,192.614,191.5288,192.5942,73082.0
2024-11-05 10:00:00,195.27,195.61,195.08,195.47,13525.0,192.6337,192.9691,192.4463,192.831,13525.0
2024-11-05 10:30:00,195.45,195.95,195.43,195.54,21233.0,192.8113,193.3045,192.7915,192.9001,21233.0
2024-11-05 11:00:00,195.55,195.71,195.48,195.61,12216.0,192.9099,193.0678,192.8409,192.9691,12216.0
2024-11-05 11:30:00,195.6,195.74,195.58,195.7,5704.0,192.9592,193.0974,192.9395,193.0579,5704.0
2024-11-05 12:00:00,195.68,195.93,195.6,195.8,7563.0,193.0382,193.2848,192.9592,193.1565,7563.0
2024-11-05 12:30:00,195.93,196.04,195.91,195.97,118348.0,193.2848,193.3933,193.2651,193.3243,118348.0
2024-11-05 13:00:00,195.96,196.07,195.76,195.83,14920.0,193.3144,193.4229,193.1171,193.1861,14920.0
2024-11-05 13:30:00,195.83,195.89,195.68,195.81,10998.0,193.1861,193.2453,193.0382,193.1664,10998.0
2024-11-05 14:00:00,195.86,195.99,195.82,195.83,18950.0,193.2157,193.344,193.1763,193.1861,18950.0
2024-11-05 14:30:00,195.84,195.92,195.7,195.74,14809.0,193.196,193.2749,193.0579,193.0974,14809.0
2024-11-05 15:00:00,195.76,195.94,195.74,195.82,17141.0,193.1171,193.2947,193.0974,193.1763,17141.0
2024-11-05 15:30:00,195.86,196.36,195.86,196.36,34356.0,193.2157,193.709,193.2157,193.709,34356.0
2024-11-06 09:30:00,201.45,201.45,199.58,199.82,85590.0,198.7303,198.7303,196.8855,197.1223,85590.0
2024-11-06 10:00:00,199.84,200.33,199.81,200.27,33716.0,197.142,197.6254,197.1124,197.5662,33716.0
2024-11-06 10:30:00,200.14,200.16,199.6,199.83,37968.0,197.438,197.4577,196.9052,197.1321,37968.0
2024-11-06 11:00:00,199.88,200.34,199.82,200.34,39899.0,197.1815,197.6353,197.1223,197.6353,39899.0
2024-11-06 11:30:00,200.33,200.51,200.3,200.51,47604.0,197.6254,197.803,197.5958,197.803,47604.0
2024-11-06 12:00:00,200.46,200.58,200.3,200.43,18025.0,197.7536,197.872,197.5958,197.724,18025.0
2024-11-06 12:30:00,200.41,200.7,200.41,200.69,16109.0,197.7043,197.9904,197.7043,197.9805,16109.0
2024-11-06 13:00:00,200.64,200.96,200.6,200.96,27933.0,197.9312,198.2469,197.8917,198.2469,27933.0
2024-11-06 13:30:00,200.97,201.14,200.9,201.02,9439.0,198.2567,198.4245,198.1877,198.3061,9439.0
2024-11-06 14:00:00,201.04,201.1,200.87,201.01,23795.0,198.3258,198.385,198.1581,198.2962,23795.0
2024-11-06 14:30:00,200.98,201.12,200.83,200.94,38817.0,198.2666,198.4047,198.1186,198.2272,38817.0
2024-11-06 15:00:00,200.93,201.4,200.93,201.23,15450.0,198.2173,198.6809,198.2173,198.5132,15450.0
2024-11-06 15:30:00,201.28,201.49,201.09,201.14,237758.0,198.5626,198.7697,198.3751,198.4245,237758.0
2024-11-07 09:30:00,201.52,201.52,200.64,200.86,37118.0,198.7993,198.7993,197.9312,198.1482,37118.0
2024-11-07 10:00:00,200.88,201.05,200.74,200.96,19090.0,198.168,198.3357,198.0299,198.2469,19090.0
2024-11-07 10:30:00,201.03,201.15,200.95,200.95,21754.0,198.3159,198.4343,198.237,198.237,21754.0
2024-11-07 11:00:00,200.99,201.02,200.66,200.73,16405.0,198.2765,198.3061,197.9509,198.02,16405.0
2024-11-07 11:30:00,200.75,200.83,200.62,200.71,18405.0,198.0397,198.1186,197.9115,198.0003,18405.0
2024-11-07 12:00:00,200.75,201.03,200.75,201.0,16722.0,198.0397,198.3159,198.0397,198.2863,16722.0
2024-11-07 12:30:00,200.99,201.06,200.91,200.91,13386.0,198.2765,198.3455,198.1976,198.1976,13386.0
2024-11-07 13:00:00,200.92,200.95,200.76,200.81,9302.0,198.2074,198.237,198.0496,198.0989,9302.0
2024-11-07 13:30:00,200.6,200.74,200.57,200.63,11373.0,197.8917,198.0299,197.8621,197.9213,11373.0
2024-11-07 14:00:00,200.54,200.77,200.44,200.54,18921.0,197.8326,198.0594,197.7339,197.8326,18921.0
2024-11-07 14:30:00,200.59,200.87,200.24,200.87,18358.0,197.8819,198.1581,197.5366,198.1581,18358.0
2024-11-07 15:00:00,200.83,201.12,200.76,200.98,42675.0,198.1186,198.4047,198.0496,198.2666,42675.0
2024-11-07 15:30:00,200.98,201.03,200.58,200.62,65620.0,198.2666,198.3159,197.872,197.9115,65620.0
2024-11-08 09:30:00,200.96,201.35,200.73,201.35,34698.0,198.2469,198.6316,198.02,198.6316,34698.0
2024-11-08 10:00:00,201.36,201.8,201.24,201.71,29455.0,198.6415,199.0755,198.5231,198.9868,29455.0
2024-11-08 10:30:00,201.76,202.05,201.67,202.04,38120.0,199.0361,199.3222,198.9473,199.3123,38120.0
2024-11-08 11:00:00,202.09,202.19,201.9,201.9,26674.0,199.3616,199.4603,199.1742,199.1742,26674.0
2024-11-08 11:30:00,201.95,201.96,201.7,201.73,20795.0,199.2235,199.2334,198.9769,199.0065,20795.0
2024-11-08 12:00:00,201.73,201.84,201.6,201.79,17309.0,199.0065,199.115,198.8782,199.0657,17309.0
2024-11-08 12:30:00,201.9,202.04,201.87,202.0,12974.0,199.1742,199.3123,199.1446,199.2728,12974.0
2024-11-08 13:00:00,201.98,202.04,201.9,201.9,16289.0,199.2531,199.3123,199.1742,199.1742,16289.0
2024-11-08 13:30:00,201.92,202.23,201.87,202.23,14109.0,199.1939,199.4997,199.1446,199.4997,14109.0
2024-11-08 14:00:00,202.2,202.3,202.18,202.26,31753.0,199.4701,199.5688,199.4504,199.5293,31753.0
2024-11-08 14:30:00,202.3,202.44,202.25,202.25,34103.0,199.5688,199.7069,199.5195,199.5195,34103.0
2024-11-08 15:00:00,202.24,202.24,202.01,202.07,36953.0,199.5096,199.5096,199.2827,199.3419,36953.0
2024-11-08 15:30:00,202.07,202.07,201.75,201.89,142638.0,199.3419,199.3419,199.0262,199.1643,142638.0
2024-11-11 09:30:00,202.54,203.48,202.54,203.48,40834.0,199.8056,200.7329,199.8056,200.7329,40834.0
2024-11-11 10:00:00,203.51,203.67,203.13,203.18,56951.0,200.7625,200.9203,200.3876,200.4369,56951.0
2024-11-11 10:30:00,203.12,203.22,203.01,203.22,13199.0,200.3777,200.4764,200.2692,200.4764,13199.0
2024-11-11 11:00:00,203.28,203.33,203.07,203.11,10148.0,200.5356,200.5849,200.3284,200.3679,10148.0
2024-11-11 11:30:00,203.09,203.46,203.02,203.42,20632.0,200.3481,200.7131,200.2791,200.6737,20632.0
2024-11-11 12:00:00,203.41,203.41,203.25,203.26,11638.0,200.6638,200.6638,200.506,200.5158,11638.0
2024-11-11 12:30:00,203.27,203.27,203.05,203.05,9279.0,200.5257,200.5257,200.3087,200.3087,9279.0
2024-11-11 13:00:00,203.07,203.07,202.71,202.8,12496.0,200.3284,200.3284,199.9733,200.062,12496.0
2024-11-11 13:30:00,202.8,202.81,202.69,202.72,12741.0,200.062,200.0719,199.9535,199.9831,12741.0
2024-11-11 14:00:00,202.67,202.76,202.65,202.74,24866.0,199.9338,200.0226,199.9141,200.0028,24866.0
2024-11-11 14:30:00,202.74,202.79,202.65,202.74,20027.0,200.0028,200.0522,199.9141,200.0028,20027.0
2024-11-11 15:00:00,202.74,202.74,202.52,202.56,31610.0,200.0028,200.0028,199.7858,199.8253,31610.0
2024-11-11 15:30:00,202.53,202.58,202.43,202.58,21994.0,199.7957,199.845,199.697,199.845,21994.0
2024-11-12 09:30:00,202.63,202.65,202.19,202.27,25739.0,199.8943,199.9141,199.4603,199.5392,25739.0
2024-11-12 10:00:00,202.28,202.28,201.88,201.89,27010.0,199.5491,199.5491,199.1545,199.1643,27010.0
2024-11-12 10:30:00,201.79,201.93,201.55,201.6,9482.0,199.0657,199.2038,198.8289,198.8782,9482.0
2024-11-12 11:00:00,201.63,201.63,201.47,201.47,9823.0,198.9078,198.9078,198.75,198.75,9823.0
2024-11-12 11:30:00,201.38,201.48,201.17,201.18,19211.0,198.6612,198.7599,198.454,198.4639,19211.0
2024-11-12 12:00:00,201.19,201.24,201.06,201.15,21754.0,198.4738,198.5231,198.3455,198.4343,21754.0
2024-11-12 12:30:00,201.17,201.2,200.74,200.87,19881.0,198.454,198.4836,198.0299,198.1581,19881.0
2024-11-12 13:00:00,200.77,200.93,200.76,200.93,5078.0,198.0594,198.2173,198.0496,198.2173,5078.0
2024-11-12 13:30:00,201.03,201.54,201.02,201.52,9258.0,198.3159,198.8191,198.3061,198.7993,9258.0
2024-11-12 14:00:00,201.52,201.67,201.51,201.63,22504.0,198.7993,198.9473,198.7895,198.9078,22504.0
2024-11-12 14:30:00,201.6,201.68,201.52,201.58,43804.0,198.8782,198.9572,198.7993,198.8585,43804.0
2024-11-12 15:00:00,201.53,201.59,201.35,201.36,16667.0,198.8092,198.8684,198.6316,198.6415,16667.0
2024-11-12 15:30:00,201.38,201.41,200.96,201.06,41300.0,198.6612,198.6908,198.2469,198.3455,41300.0
2024-11-13 09:30:00,201.43,201.58,201.16,201.43,31378.0,198.7105,198.8585,198.4442,198.7105,31378.0
2024-11-13 10:00:00,201.41,201.41,200.98,201.35,6151.0,198.6908,198.6908,198.2666,198.6316,6151.0
2024-11-13 10:30:00,201.31,201.82,201.31,201.7,13451.0,198.5922,199.0953,198.5922,198.9769,13451.0
2024-11-13 11:00:00,201.71,201.79,201.62,201.75,10032.0,198.9868,199.0657,198.898,199.0262,10032.0
2024-11-13 11:30:00,201.79,201.95,201.68,201.76,11142.0,199.0657,199.2235,198.9572,199.0361,11142.0
2024-11-13 12:00:00,201.74,201.86,201.6,201.64,16122.0,199.0164,199.1347,198.8782,198.9177,16122.0
2024-11-13 12:30:00,201.66,201.82,201.65,201.75,13540.0,198.9374,199.0953,198.9276,199.0262,13540.0
2024-11-13 13:00:00,201.76,201.8,201.46,201.57,15350.0,199.0361,199.0755,198.7401,198.8486,15350.0
2024-11-13 13:30:00,201.6,201.61,201.44,201.46,17587.0,198.8782,198.8881,198.7204,198.7401,17587.0
2024-11-13 14:00:00,201.52,201.68,201.46,201.48,25605.0,198.7993,198.9572,198.7401,198.7599,25605.0
2024-11-13 14:30:00,201.45,201.47,201.25,201.27,18202.0,198.7303,198.75,198.533,198.5527,18202.0
2024-11-13 15:00:00,201.3,201.61,201.19,201.61,13845.0,198.5823,198.8881,198.4738,198.8881,13845.0
2024-11-13 15:30:00,201.54,201.77,201.4,201.46,28366.0,198.8191,199.0459,198.6809,198.7401,28366.0
2024-11-14 09:30:00,201.68,201.83,201.23,201.52,61323.0,198.9572,199.1051,198.5132,198.7993,61323.0
2024-11-14 10:00:00,201.56,201.56,201.08,201.31,45242.0,198.8388,198.8388,198.3653,198.5922,45242.0
2024-11-14 10:30:00,201.29,201.44,201.18,201.24,15613.0,198.5724,198.7204,198.4639,198.5231,15613.0
2024-11-14 11:00:00,201.23,201.36,201.07,201.35,29326.0,198.5132,198.6415,198.3554,198.6316,29326.0
2024-11-14 11:30:00,201.3,201.35,200.79,200.88,24788.0,198.5823,198.6316,198.0792,198.168,24788.0
2024-11-14 12:00:00,200.79,200.85,200.57,200.59,10342.0,198.0792,198.1384,197.8621,197.8819,10342.0
2024-11-14 12:30:00,200.59,200.79,200.42,200.77,48397.0,197.8819,198.0792,197.7142,198.0594,48397.0
2024-11-14 13:00:00,200.76,200.9,200.68,200.69,13619.0,198.0496,198.1877,197.9707,197.9805,13619.0
2024-11-14 13:30:00,200.67,200.67,200.45,200.45,15934.0,197.9608,197.9608,197.7438,197.7438,15934.0
2024-11-14 14:00:00,200.45,200.94,200.45,200.92,23558.0,197.7438,198.2272,197.7438,198.2074,23558.0
2024-11-14 14:30:00,200.93,201.13,200.87,201.01,23387.0,198.2173,198.4146,198.1581,198.2962,23387.0
2024-11-14 15:00:00,200.99,200.99,200.32,200.7,40106.0,198.2765,198.2765,197.6155,197.9904,40106.0
2024-11-14 15:30:00,200.75,200.76,200.06,200.18,48308.0,198.0397,198.0496,197.359,197.4774,48308.0
2024-11-15 09:30:00,199.75,200.34,199.61,199.86,22056.0,197.0532,197.6353,196.9151,197.1617,22056.0
2024-11-15 10:00:00,199.69,199.8,199.38,199.6,22708.0,196.994,197.1025,196.6882,196.9052,22708.0
2024-11-15 10:30:00,199.59,199.69,199.29,199.36,42008.0,196.8954,196.994,196.5994,196.6685,42008.0
2024-11-15 11:00:00,199.33,199.81,199.3,199.72,17801.0,196.6389,197.1124,196.6093,197.0236,17801.0
2024-11-15 11:30:00,199.69,199.69,199.23,199.53,50258.0,196.994,196.994,196.5402,196.8362,50258.0
2024-11-15 12:00:00,199.55,199.55,199.36,199.38,17800.0,196.8559,196.8559,196.6685,196.6882,17800.0
2024-11-15 12:30:00,199.33,199.55,199.2,199.52,21976.0,196.6389,196.8559,196.5106,196.8263,21976.0
2024-11-15 13:00:00,199.54,199.76,199.47,199.65,14659.0,196.8461,197.0631,196.777,196.9546,14659.0
2024-11-15 13:30:00,199.58,199.62,199.27,199.44,29931.0,196.8855,196.925,196.5797,196.7474,29931.0
2024-11-15 14:00:00,199.43,199.51,199.26,199.34,11335.0,196.7375,196.8165,196.5698,196.6488,11335.0
2024-11-15 14:30:00,199.32,199.68,199.28,199.49,22747.0,196.629,196.9842,196.5896,196.7967,22747.0
2024-11-15 15:00:00,199.49,199.77,199.44,199.45,30150.0,196.7967,197.0729,196.7474,196.7573,30150.0
2024-11-15 15:30:00,199.38,199.69,199.38,199.51,29105.0,196.6882,196.994,196.6882,196.8165,29105.0
2024-11-18 09:30:00,199.79,200.12,199.5,199.93,17968.0,197.0927,197.4182,196.8066,197.2308,17968.0
2024-11-18 10:00:00,199.94,200.19,199.7,199.81,10201.0,197.2407,197.4873,197.0039,197.1124,10201.0
2024-11-18 10:30:00,199.79,200.15,199.79,200.15,9534.0,197.0927,197.4478,197.0927,197.4478,9534.0
2024-11-18 11:00:00,200.16,200.44,200.14,200.34,15766.0,197.4577,197.7339,197.438,197.6353,15766.0
2024-11-18 11:30:00,200.35,200.59,200.35,200.42,33538.0,197.6451,197.8819,197.6451,197.7142,33538.0
2024-11-18 12:00:00,200.39,200.6,200.34,200.58,23087.0,197.6846,197.8917,197.6353,197.872,23087.0
2024-11-18 12:30:00,200.57,200.8,200.55,200.78,20903.0,197.8621,198.089,197.8424,198.0693,20903.0
2024-11-18 13:00:00,200.77,200.77,200.54,200.55,5713.0,198.0594,198.0594,197.8326,197.8424,5713.0
2024-11-18 13:30:00,200.5,200.58,200.3,200.55,27617.0,197.7931,197.872,197.5958,197.8424,27617.0
2024-11-18 14:00:00,200.51,200.59,200.33,200.39,23967.0,197.803,197.8819,197.6254,197.6846,23967.0
2024-11-18 14:30:00,200.36,200.55,200.3,200.51,40533.0,197.655,197.8424,197.5958,197.803,40533.0
2024-11-18 15:00:00,200.5,200.55,200.41,200.42,25074.0,197.7931,197.8424,197.7043,197.7142,25074.0
2024-11-18 15:30:00,200.45,200.52,200.32,200.52,48689.0,197.7438,197.8128,197.6155,197.8128,48689.0
2024-11-19 09:30:00,199.23,199.24,198.51,198.81,27285.0,196.5402,196.5501,195.83,196.1259,27285.0
2024-11-19 10:00:00,198.79,199.11,198.78,199.11,9178.0,196.1062,196.4219,196.0963,196.4219,9178.0
2024-11-19 10:30:00,199.14,199.68,199.14,199.56,18166.0,196.4515,196.9842,196.4515,196.8658,18166.0
2024-11-19 11:00:00,199.57,199.88,199.41,199.87,12691.0,196.8756,197.1815,196.7178,197.1716,12691.0
2024-11-19 11:30:00,199.89,199.92,199.71,199.85,13687.0,197.1913,197.2209,197.0138,197.1519,13687.0
2024-11-19 12:00:00,199.84,199.86,199.66,199.83,22532.0,197.142,197.1617,196.9644,197.1321,22532.0
2024-11-19 12:30:00,199.83,199.97,199.73,199.84,29737.0,197.1321,197.2702,197.0335,197.142,29737.0
2024-11-19 13:00:00,199.78,199.81,199.66,199.69,17690.0,197.0828,197.1124,196.9644,196.994,17690.0
2024-11-19 13:30:00,199.69,200.09,199.63,200.05,19901.0,196.994,197.3886,196.9348,197.3492,19901.0
2024-11-19 14:00:00,199.99,200.04,199.81,199.81,20458.0,197.29,197.3393,197.1124,197.1124,20458.0
2024-11-19 14:30:00,199.83,199.84,199.44,199.53,34586.0,197.1321,197.142,196.7474,196.8362,34586.0
2024-11-19 15:00:00,199.53,199.59,199.4,199.56,38348.0,196.8362,196.8954,196.7079,196.8658,38348.0
2024-11-19 15:30:00,199.56,199.64,199.45,199.57,53013.0,196.8658,196.9447,196.7573,196.8756,53013.0
2024-11-20 09:30:00,199.84,199.84,199.02,199.32,18298.0,197.142,197.142,196.3331,196.629,18298.0
2024-11-20 10:00:00,199.33,199.39,198.75,198.99,12359.0,196.6389,196.6981,196.0667,196.3035,12359.0
2024-11-20 10:30:00,199.06,199.23,199.04,199.16,46814.0,196.3725,196.5402,196.3528,196.4712,46814.0
2024-11-20 11:00:00,199.16,199.21,198.78,198.82,82018.0,196.4712,196.5205,196.0963,196.1358,82018.0
2024-11-20 11:30:00,198.76,199.34,198.75,199.26,20597.0,196.0766,196.6488,196.0667,196.5698,20597.0
2024-11-20 12:00:00,199.26,199.3,198.88,198.97,12257.0,196.5698,196.6093,196.195,196.2837,12257.0
2024-11-20 12:30:00,199.07,199.46,199.06,199.18,7118.0,196.3824,196.7671,196.3725,196.4909,7118.0
2024-11-20 13:00:00,199.19,199.3,199.06,199.3,14581.0,196.5008,196.6093,196.3725,196.6093,14581.0
2024-11-20 13:30:00,199.28,199.28,198.95,199.07,13971.0,196.5896,196.5896,196.264,196.3824,13971.0
2024-11-20 14:00:00,199.08,199.19,199.0,199.19,7578.0,196.3923,196.5008,196.3133,196.5008,7578.0
2024-11-20 14:30:00,199.19,199.53,199.19,199.4,17317.0,196.5008,196.8362,196.5008,196.7079,17317.0
2024-11-20 15:00:00,199.38,199.6,199.28,199.58,33988.0,196.6882,196.9052,196.5896,196.8855,33988.0
2024-11-20 15:30:00,199.64,200.16,199.64,200.0,38453.0,196.9447,197.4577,196.9447,197.2998,38453.0
2024-11-21 09:30:00,200.45,200.68,199.98,200.63,24518.0,197.7438,197.9707,197.2801,197.9213,24518.0
2024-11-21 10:00:00,200.66,201.25,200.65,200.85,21757.0,197.9509,198.533,197.9411,198.1384,21757.0
2024-11-21 10:30:00,200.83,201.94,200.82,201.82,17613.0,198.1186,199.2137,198.1088,199.0953,17613.0
2024-11-21 11:00:00,201.87,202.06,201.75,202.02,18593.0,199.1446,199.332,199.0262,199.2926,18593.0
2024-11-21 11:30:00,201.97,202.17,201.93,202.06,26113.0,199.2432,199.4405,199.2038,199.332,26113.0
2024-11-21 12:00:00,201.97,202.22,201.82,202.16,25428.0,199.2432,199.4899,199.0953,199.4307,25428.0
2024-11-21 12:30:00,202.21,202.57,202.13,202.56,28360.0,199.48,199.8351,199.4011,199.8253,28360.0
2024-11-21 13:00:00,202.51,202.71,202.47,202.56,24863.0,199.776,199.9733,199.7365,199.8253,24863.0
2024-11-21 13:30:00,202.59,202.61,202.39,202.49,7035.0,199.8549,199.8746,199.6576,199.7562,7035.0
2024-11-21 14:00:00,202.47,202.69,202.43,202.69,17526.0,199.7365,199.9535,199.697,199.9535,17526.0
2024-11-21 14:30:00,202.68,202.69,202.46,202.58,37512.0,199.9437,199.9535,199.7266,199.845,37512.0
2024-11-21 15:00:00,202.56,202.66,202.48,202.58,21822.0,199.8253,199.9239,199.7464,199.845,21822.0
2024-11-21 15:30:00,202.57,202.59,202.22,202.27,39388.0,199.8351,199.8549,199.4899,199.5392,39388.0
2024-11-22 09:30:00,202.54,203.84,202.54,203.75,83776.0,199.8056,201.088,199.8056,200.9992,83776.0
2024-11-22 10:00:00,203.69,203.81,203.23,203.32,36684.0,200.94,201.0584,200.4862,200.575,36684.0
2024-11-22 10:30:00,203.39,203.76,203.37,203.76,10453.0,200.6441,201.0091,200.6243,201.0091,10453.0
2024-11-22 11:00:00,203.81,203.83,203.4,203.64,26237.0,201.0584,201.0781,200.6539,200.8907,26237.0
2024-11-22 11:30:00,203.51,203.75,203.5,203.74,65418.0,200.7625,200.9992,200.7526,200.9893,65418.0
2024-11-22 12:00:00,203.72,204.0,203.72,203.96,26100.0,200.9696,201.2458,200.9696,201.2064,26100.0
2024-11-22 12:30:00,203.86,203.89,203.64,203.84,8713.0,201.1077,201.1373,200.8907,201.088,8713.0
2024-11-22 13:00:00,203.91,203.95,203.82,203.84,4029.0,201.1571,201.1965,201.0683,201.088,4029.0
2024-11-22 13:30:00,203.88,203.92,203.68,203.83,8408.0,201.1275,201.1669,200.9302,201.0781,8408.0
2024-11-22 14:00:00,203.8,203.84,203.52,203.8,14997.0,201.0485,201.088,200.7723,201.0485,14997.0
2024-11-22 14:30:00,203.82,203.97,203.81,203.9,82782.0,201.0683,201.2162,201.0584,201.1472,82782.0
2024-11-22 15:00:00,203.83,203.83,203.4,203.56,30536.0,201.0781,201.0781,200.6539,200.8118,30536.0
2024-11-22 15:30:00,203.59,204.0,203.57,203.84,42053.0,200.8414,201.2458,200.8216,201.088,42053.0
2024-11-25 09:30:00,204.9,205.82,204.9,205.76,65124.0,202.1337,203.0413,202.1337,202.9821,65124.0
2024-11-25 10:00:00,205.64,205.81,205.3,205.81,30483.0,202.8637,203.0314,202.5283,203.0314,30483.0
2024-11-25 10:30:00,205.84,205.87,205.32,205.42,16406.0,203.061,203.0906,202.548,202.6467,16406.0
2024-11-25 11:00:00,205.4,205.47,205.08,205.08,17735.0,202.6269,202.696,202.3113,202.3113,17735.0
2024-11-25 11:30:00,205.08,205.09,204.82,204.91,18536.0,202.3113,202.3211,202.0548,202.1436,18536.0
2024-11-25 12:00:00,204.92,205.16,204.85,204.85,17232.0,202.1534,202.3902,202.0844,202.0844,17232.0
2024-11-25 12:30:00,204.86,204.96,204.62,204.85,26714.0,202.0942,202.1929,201.8575,202.0844,26714.0
2024-11-25 13:00:00,204.84,205.14,204.84,205.13,11993.0,202.0745,202.3704,202.0745,202.3606,11993.0
2024-11-25 13:30:00,205.03,205.41,205.03,205.41,13006.0,202.2619,202.6368,202.2619,202.6368,13006.0
2024-11-25 14:00:00,205.38,205.39,205.09,205.11,38389.0,202.6072,202.6171,202.3211,202.3409,38389.0
2024-11-25 14:30:00,205.07,205.17,205.05,205.1,21869.0,202.3014,202.4,202.2817,202.331,21869.0
2024-11-25 15:00:00,205.1,205.26,205.03,205.23,21512.0,202.331,202.4888,202.2619,202.4592,21512.0
2024-11-25 15:30:00,205.21,205.28,205.03,205.19,38640.0,202.4395,202.5086,202.2619,202.4198,38640.0
2024-11-26 09:30:00,205.03,205.09,204.32,204.58,27731.0,202.2619,202.3211,201.5615,201.818,27731.0
2024-11-26 10:00:00,204.52,204.56,204.17,204.34,12388.0,201.7588,201.7983,201.4135,201.5812,12388.0
2024-11-26 10:30:00,204.31,204.39,204.08,204.39,14979.0,201.5517,201.6306,201.3248,201.6306,14979.0
2024-11-26 11:00:00,204.39,204.57,204.21,204.57,8632.0,201.6306,201.8081,201.453,201.8081,8632.0
2024-11-26 11:30:00,204.58,204.7,204.5,204.61,16811.0,201.818,201.9364,201.7391,201.8476,16811.0
2024-11-26 12:00:00,204.53,204.69,204.47,204.61,14283.0,201.7687,201.9265,201.7095,201.8476,14283.0
2024-11-26 12:30:00,204.62,204.77,204.62,204.77,6270.0,201.8575,202.0054,201.8575,202.0054,6270.0
2024-11-26 13:00:00,204.78,204.93,204.77,204.88,5281.0,202.0153,202.1633,202.0054,202.114,5281.0
2024-11-26 13:30:00,204.84,204.96,204.8,204.95,9149.0,202.0745,202.1929,202.035,202.183,9149.0
2024-11-26 14:00:00,204.91,205.08,204.85,205.07,62247.0,202.1436,202.3113,202.0844,202.3014,62247.0
2024-11-26 14:30:00,205.07,205.21,205.05,205.14,14503.0,202.3014,202.4395,202.2817,202.3704,14503.0
2024-11-26 15:00:00,205.17,205.28,205.12,205.13,20143.0,202.4,202.5086,202.3507,202.3606,20143.0
2024-11-26 15:30:00,205.11,205.51,205.11,205.31,33991.0,202.3409,202.7355,202.3409,202.5382,33991.0
2024-11-27 09:30:00,205.72,206.47,205.72,206.35,29633.0,202.9426,203.6825,202.9426,203.5641,29633.0
2024-11-27 10:00:00,206.36,206.45,206.21,206.34,14902.0,203.574,203.6628,203.426,203.5542,14902.0
2024-11-27 10:30:00,206.28,206.46,206.14,206.21,27541.0,203.4951,203.6726,203.3569,203.426,27541.0
2024-11-27 11:00:00,206.2,206.27,206.11,206.12,17537.0,203.4161,203.4852,203.3274,203.3372,17537.0
2024-11-27 11:30:00,206.08,206.26,206.02,206.05,12320.0,203.2978,203.4753,203.2386,203.2682,12320.0
2024-11-27 12:00:00,206.04,206.09,205.9,206.05,18663.0,203.2583,203.3076,203.1202,203.2682,18663.0
2024-11-27 12:30:00,205.99,205.99,205.86,205.96,8568.0,203.209,203.209,203.0807,203.1794,8568.0
2024-11-27 13:00:00,205.95,205.96,205.73,205.75,15520.0,203.1695,203.1794,202.9525,202.9722,15520.0
2024-11-27 13:30:00,205.74,205.8,205.67,205.76,11061.0,202.9623,203.0215,202.8933,202.9821,11061.0
2024-11-27 14:00:00,205.72,205.82,205.65,205.69,17312.0,202.9426,203.0413,202.8736,202.913,17312.0
2024-11-27 14:30:00,205.68,205.75,205.62,205.65,8386.0,202.9032,202.9722,202.844,202.8736,8386.0
2024-11-27 15:00:00,205.63,205.64,205.44,205.58,26812.0,202.8538,202.8637,202.6664,202.8045,26812.0
2024-11-27 15:30:00,205.58,205.67,205.43,205.53,41375.0,202.8045,202.8933,202.6565,202.7552,41375.0
2024-11-29 09:30:00,205.96,206.21,205.77,205.83,18900.0,203.1794,203.426,202.9919,203.0511,18900.0
2024-11-29 10:00:00,205.73,206.07,205.73,206.05,15643.0,202.9525,203.2879,202.9525,203.2682,15643.0
2024-11-29 10:30:00,206.04,206.18,205.87,206.18,21223.0,203.2583,203.3964,203.0906,203.3964,21223.0
2024-11-29 11:00:00,206.17,206.31,206.09,206.31,14521.0,203.3865,203.5247,203.3076,203.5247,14521.0
2024-11-29 11:30:00,206.25,206.35,206.2,206.28,10756.0,203.4655,203.5641,203.4161,203.4951,10756.0
2024-11-29 12:00:00,206.3,206.54,206.3,206.4,21777.0,203.5148,203.7515,203.5148,203.6134,21777.0
2024-11-29 12:30:00,206.44,206.63,205.99,206.06,26300.0,203.6529,203.8403,203.209,203.278,26300.0
2024-12-02 09:30:00,205.99,206.05,204.51,204.59,97779.0,203.209,203.2682,201.749,201.8279,97779.0
2024-12-02 10:00:00,204.61,204.63,204.24,204.48,64846.0,201.8476,201.8673,201.4826,201.7194,64846.0
2024-12-02 10:30:00,204.45,204.64,204.4,204.49,97475.0,201.6898,201.8772,201.6404,201.7292,97475.0
2024-12-02 11:00:00,204.39,204.79,204.31,204.76,28379.0,201.6306,202.0252,201.5517,201.9956,28379.0
2024-12-02 11:30:00,204.74,204.83,204.54,204.58,55956.0,201.9758,202.0646,201.7785,201.818,55956.0
2024-12-02 12:00:00,204.59,204.7,204.51,204.57,32445.0,201.8279,201.9364,201.749,201.8081,32445.0
2024-12-02 12:30:00,204.56,204.83,204.54,204.76,10208.0,201.7983,202.0646,201.7785,201.9956,10208.0
2024-12-02 13:00:00,204.74,205.0,204.72,204.98,27777.0,201.9758,202.2323,201.9561,202.2126,27777.0
2024-12-02 13:30:00,204.99,205.0,204.85,204.94,17754.0,202.2225,202.2323,202.0844,202.1731,17754.0
2024-12-02 14:00:00,204.93,204.94,204.73,204.89,19930.0,202.1633,202.1731,201.966,202.1238,19930.0
2024-12-02 14:30:00,204.88,204.98,204.86,204.97,50943.0,202.114,202.2126,202.0942,202.2027,50943.0
2024-12-02 15:00:00,204.96,205.04,204.87,205.0,24860.0,202.1929,202.2718,202.1041,202.2323,24860.0
2024-12-02 15:30:00,204.92,204.99,204.69,204.8,69086.0,202.1534,202.2225,201.9265,202.035,69086.0
2024-12-03 09:30:00,205.21,205.25,204.12,204.31,66676.0,202.4395,202.479,201.3642,201.5517,66676.0
2024-12-03 10:00:00,204.32,204.34,204.11,204.12,40363.0,201.5615,201.5812,201.3544,201.3642,40363.0
2024-12-03 10:30:00,204.1,204.2,203.99,204.0,19627.0,201.3445,201.4431,201.236,201.2458,19627.0
2024-12-03 11:00:00,204.06,204.1,203.84,203.94,15969.0,201.305,201.3445,201.088,201.1866,15969.0
2024-12-03 11:30:00,203.92,203.98,203.77,203.77,20340.0,201.1669,201.2261,201.0189,201.0189,20340.0
2024-12-03 12:00:00,203.83,204.13,203.82,204.11,22344.0,201.0781,201.3741,201.0683,201.3544,22344.0
2024-12-03 12:30:00,204.15,204.29,204.14,204.19,17215.0,201.3938,201.5319,201.3839,201.4333,17215.0
2024-12-03 13:00:00,204.2,204.24,204.12,204.21,11681.0,201.4431,201.4826,201.3642,201.453,11681.0
2024-12-03 13:30:00,204.14,204.17,204.0,204.06,10427.0,201.3839,201.4135,201.2458,201.305,10427.0
2024-12-03 14:00:00,204.05,204.08,203.94,204.07,20344.0,201.2952,201.3248,201.1866,201.3149,20344.0
2024-12-03 14:30:00,204.1,204.2,204.06,204.13,14627.0,201.3445,201.4431,201.305,201.3741,14627.0
2024-12-03 15:00:00,204.13,204.13,203.99,204.03,19308.0,201.3741,201.3741,201.236,201.2754,19308.0
2024-12-03 15:30:00,204.0,204.06,203.62,203.67,50647.0,201.2458,201.305,200.871,200.9203,50647.0
2024-12-04 09:30:00,203.58,203.62,202.91,203.11,27889.0,200.8315,200.871,200.1706,200.3679,27889.0
2024-12-04 10:00:00,203.06,203.07,202.4,202.62,22913.0,200.3185,200.3284,199.6674,199.8845,22913.0
2024-12-04 10:30:00,202.64,202.73,202.53,202.68,29321.0,199.9042,199.993,199.7957,199.9437,29321.0
2024-12-04 11:00:00,202.68,203.04,202.68,202.94,15182.0,199.9437,200.2988,199.9437,200.2001,15182.0
2024-12-04 11:30:00,202.95,203.09,202.92,202.94,9409.0,200.21,200.3481,200.1804,200.2001,9409.0
2024-12-04 12:00:00,202.88,202.88,202.7,202.74,10498.0,200.141,200.141,199.9634,200.0028,10498.0
2024-12-04 12:30:00,202.7,202.86,202.7,202.82,12698.0,199.9634,200.1212,199.9634,200.0818,12698.0
2024-12-04 13:00:00,202.81,202.82,202.56,202.6,17094.0,200.0719,200.0818,199.8253,199.8647,17094.0
2024-12-04 13:30:00,202.57,202.73,202.32,202.61,16867.0,199.8351,199.993,199.5885,199.8746,16867.0
2024-12-04 14:00:00,202.51,202.77,202.51,202.68,38119.0,199.776,200.0324,199.776,199.9437,38119.0
2024-12-04 14:30:00,202.68,202.81,202.62,202.7,17971.0,199.9437,200.0719,199.8845,199.9634,17971.0
2024-12-04 15:00:00,202.69,202.99,202.68,202.87,22801.0,199.9535,200.2495,199.9437,200.1311,22801.0
2024-12-04 15:30:00,202.82,203.11,202.81,202.97,33483.0,200.0818,200.3679,200.0719,200.2297,33483.0
2024-12-05 09:30:00,202.99,203.32,202.78,203.32,65385.0,200.2495,200.575,200.0423,200.575,65385.0
2024-12-05 10:00:00,203.3,203.42,202.78,202.78,18191.0,200.5553,200.6737,200.0423,200.0423,18191.0
2024-12-05 10:30:00,202.66,203.04,202.54,202.8,20945.0,199.9239,200.2988,199.8056,200.062,20945.0
2024-12-05 11:00:00,202.77,202.93,202.61,202.93,8272.0,200.0324,200.1903,199.8746,200.1903,8272.0
2024-12-05 11:30:00,202.93,202.93,202.71,202.8,30811.0,200.1903,200.1903,199.9733,200.062,30811.0
2024-12-05 12:00:00,202.87,202.89,202.67,202.73,13577.0,200.1311,200.1508,199.9338,199.993,13577.0
2024-12-05 12:30:00,202.74,203.0,202.72,202.98,9322.0,200.0028,200.2593,199.9831,200.2396,9322.0
2024-12-05 13:00:00,202.99,203.01,202.72,202.88,9949.0,200.2495,200.2692,199.9831,200.141,9949.0
2024-12-05 13:30:00,202.86,203.04,202.78,202.99,21324.0,200.1212,200.2988,200.0423,200.2495,21324.0
2024-12-05 14:00:00,202.99,202.99,202.72,202.72,21727.0,200.2495,200.2495,199.9831,199.9831,21727.0
2024-12-05 14:30:00,202.72,202.83,202.68,202.78,27651.0,199.9831,200.0916,199.9437,200.0423,27651.0
2024-12-05 15:00:00,202.71,202.79,202.65,202.71,24404.0,199.9733,200.0522,199.9141,199.9733,24404.0
2024-12-05 15:30:00,202.73,202.9,202.42,202.53,47938.0,199.993,200.1607,199.6872,199.7957,47938.0
2024-12-06 09:30:00,202.76,203.03,202.41,202.57,27970.0,200.0226,200.2889,199.6773,199.8351,27970.0
2024-12-06 10:00:00,202.51,202.6,202.29,202.37,19538.0,199.776,199.8647,199.5589,199.6378,19538.0
2024-12-06 10:30:00,202.39,202.6,202.29,202.57,25465.0,199.6576,199.8647,199.5589,199.8351,25465.0
2024-12-06 11:00:00,202.49,202.5,202.08,202.09,11644.0,199.7562,199.7661,199.3518,199.3616,11644.0
2024-12-06 11:30:00,202.09,202.27,202.07,202.18,12101.0,199.3616,199.5392,199.3419,199.4504,12101.0
2024-12-06 12:00:00,202.16,202.16,201.83,201.94,22206.0,199.4307,199.4307,199.1051,199.2137,22206.0
2024-12-06 12:30:00,201.89,202.0,201.83,201.95,15569.0,199.1643,199.2728,199.1051,199.2235,15569.0
2024-12-06 13:00:00,201.96,202.2,201.95,202.08,19989.0,199.2334,199.4701,199.2235,199.3518,19989.0
2024-12-06 13:30:00,201.98,202.07,201.91,202.03,13168.0,199.2531,199.3419,199.1841,199.3024,13168.0
2024-12-06 14:00:00,202.02,202.02,201.73,201.76,31504.0,199.2926,199.2926,199.0065,199.0361,31504.0
2024-12-06 14:30:00,201.76,201.84,201.71,201.76,25058.0,199.0361,199.115,198.9868,199.0361,25058.0
2024-12-06 15:00:00,201.77,201.88,201.73,201.82,20754.0,199.0459,199.1545,199.0065,199.0953,20754.0
2024-12-06 15:30:00,201.76,201.95,201.74,201.84,61749.0,199.0361,199.2235,199.0164,199.115,61749.0
2024-12-09 09:30:00,202.21,202.4,201.82,201.98,95514.0,199.48,199.6674,199.0953,199.2531,95514.0
2024-12-09 10:00:00,202.01,202.01,201.7,201.93,70780.0,199.2827,199.2827,198.9769,199.2038,70780.0
2024-12-09 10:30:00,201.95,202.16,201.62,201.7,103062.0,199.2235,199.4307,198.898,198.9769,103062.0
2024-12-09 11:00:00,201.71,201.75,201.45,201.58,53598.0,198.9868,199.0262,198.7303,198.8585,53598.0
2024-12-09 11:30:00,201.59,201.77,201.43,201.67,42319.0,198.8684,199.0459,198.7105,198.9473,42319.0
2024-12-09 12:00:00,201.66,201.7,201.28,201.31,58542.0,198.9374,198.9769,198.5626,198.5922,58542.0
2024-12-09 12:30:00,201.41,201.5,201.24,201.25,48304.0,198.6908,198.7796,198.5231,198.533,48304.0
2024-12-09 13:00:00,201.24,201.32,201.17,201.17,29310.0,198.5231,198.602,198.454,198.454,29310.0
2024-12-09 13:30:00,201.17,201.47,201.17,201.36,36370.0,198.454,198.75,198.454,198.6415,36370.0
2024-12-09 14:00:00,201.35,201.38,201.19,201.37,54036.0,198.6316,198.6612,198.4738,198.6513,54036.0
2024-12-09 14:30:00,201.38,201.49,201.23,201.24,64231.0,198.6612,198.7697,198.5132,198.5231,64231.0
2024-12-09 15:00:00,201.25,201.26,201.02,201.08,67815.0,198.533,198.5428,198.3061,198.3653,67815.0
2024-12-09 15:30:00,201.1,201.17,200.66,200.77,123195.0,198.385,198.454,197.9509,198.0594,123195.0
2024-12-10 09:30:00,200.94,200.94,199.35,199.78,24562.0,198.2272,198.2272,196.6586,197.0828,24562.0
2024-12-10 10:00:00,199.77,199.82,199.33,199.76,36586.0,197.0729,197.1223,196.6389,197.0631,36586.0
2024-12-10 10:30:00,199.87,200.5,199.86,200.49,21127.0,197.1716,197.7931,197.1617,197.7832,21127.0
2024-12-10 11:00:00,200.48,200.72,200.42,200.71,11717.0,197.7734,198.0101,197.7142,198.0003,11717.0
2024-12-10 11:30:00,200.66,200.81,200.43,200.46,13119.0,197.9509,198.0989,197.724,197.7536,13119.0
2024-12-10 12:00:00,200.46,200.57,200.35,200.41,117377.0,197.7536,197.8621,197.6451,197.7043,117377.0
2024-12-10 12:30:00,200.36,200.66,200.35,200.51,24227.0,197.655,197.9509,197.6451,197.803,24227.0
2024-12-10 13:00:00,200.48,200.54,200.32,200.39,16881.0,197.7734,197.8326,197.6155,197.6846,16881.0
2024-12-10 13:30:00,200.38,200.46,200.31,200.37,11316.0,197.6747,197.7536,197.6057,197.6648,11316.0
2024-12-10 14:00:00,200.39,200.39,200.23,200.38,18302.0,197.6846,197.6846,197.5267,197.6747,18302.0
2024-12-10 14:30:00,200.38,200.78,200.35,200.72,18389.0,197.6747,198.0693,197.6451,198.0101,18389.0
2024-12-10 15:00:00,200.74,200.87,200.35,200.35,32814.0,198.0299,198.1581,197.6451,197.6451,32814.0
2024-12-10 15:30:00,200.33,200.34,199.78,200.05,96760.0,197.6254,197.6353,197.0828,197.3492,96760.0
2024-12-11 09:30:00,200.44,200.44,199.74,199.74,48854.0,197.7339,197.7339,197.0434,197.0434,48854.0
2024-12-11 10:00:00,199.74,199.93,199.52,199.81,21628.0,197.0434,197.2308,196.8263,197.1124,21628.0
2024-12-11 10:30:00,199.77,199.88,199.53,199.82,11786.0,197.0729,197.1815,196.8362,197.1223,11786.0
2024-12-11 11:00:00,199.62,199.65,199.42,199.62,16626.0,196.925,196.9546,196.7277,196.925,16626.0
2024-12-11 11:30:00,199.68,199.99,199.63,199.68,22802.0,196.9842,197.29,196.9348,196.9842,22802.0
2024-12-11 12:00:00,199.7,199.81,199.5,199.52,14708.0,197.0039,197.1124,196.8066,196.8263,14708.0
2024-12-11 12:30:00,199.47,199.6,199.39,199.58,8176.0,196.777,196.9052,196.6981,196.8855,8176.0
2024-12-11 13:00:00,199.7,199.7,199.57,199.68,8152.0,197.0039,197.0039,196.8756,196.9842,8152.0
2024-12-11 13:30:00,199.65,199.65,199.41,199.41,18765.0,196.9546,196.9546,196.7178,196.7178,18765.0
2024-12-11 14:00:00,199.38,199.53,199.36,199.52,15727.0,196.6882,196.8362,196.6685,196.8263,15727.0
2024-12-11 14:30:00,199.5,199.66,199.49,199.59,32625.0,196.8066,196.9644,196.7967,196.8954,32625.0
2024-12-11 15:00:00,199.59,199.63,199.34,199.42,39471.0,196.8954,196.9348,196.6488,196.7277,39471.0
2024-12-11 15:30:00,199.41,199.46,199.22,199.29,29134.0,196.7178,196.7671,196.5304,196.5994,29134.0
2024-12-12 09:30:00,199.44,199.57,199.12,199.29,37047.0,196.7474,196.8756,196.4317,196.5994,37047.0
2024-12-12 10:00:00,199.39,199.4,199.04,199.33,11707.0,196.6981,196.7079,196.3528,196.6389,11707.0
2024-12-12 10:30:00,199.32,199.46,199.06,199.31,18686.0,196.629,196.7671,196.3725,196.6192,18686.0
2024-12-12 11:00:00,199.29,199.49,199.18,199.43,23221.0,196.5994,196.7967,196.4909,196.7375,23221.0
2024-12-12 11:30:00,199.42,199.44,199.13,199.13,17647.0,196.7277,196.7474,196.4416,196.4416,17647.0
2024-12-12 12:00:00,199.14,199.37,199.07,199.14,27761.0,196.4515,196.6783,196.3824,196.4515,27761.0
2024-12-12 12:30:00,199.16,199.16,198.9,199.13,17159.0,196.4712,196.4712,196.2147,196.4416,17159.0
2024-12-12 13:00:00,199.14,199.19,199.04,199.05,14246.0,196.4515,196.5008,196.3528,196.3627,14246.0
2024-12-12 13:30:00,199.01,199.03,198.87,198.9,19981.0,196.3232,196.3429,196.1851,196.2147,19981.0
2024-12-12 14:00:00,198.87,199.0,198.68,198.68,20593.0,196.1851,196.3133,195.9977,195.9977,20593.0
2024-12-12 14:30:00,198.7,198.78,198.61,198.63,91801.0,196.0174,196.0963,195.9286,195.9483,91801.0
2024-12-12 15:00:00,198.66,198.89,198.57,198.87,22814.0,195.9779,196.2048,195.8891,196.1851,22814.0
2024-12-12 15:30:00,198.86,198.95,198.54,198.6,36801.0,196.1752,196.264,195.8596,195.9187,36801.0
2024-12-13 09:30:00,198.52,198.52,197.81,197.82,41426.0,195.8398,195.8398,195.1394,195.1493,41426.0
2024-12-13 10:00:00,197.84,198.0,197.64,198.0,26798.0,195.169,195.3268,194.9717,195.3268,26798.0
2024-12-13 10:30:00,198.01,198.25,197.79,198.25,29838.0,195.3367,195.5735,195.1197,195.5735,29838.0
2024-12-13 11:00:00,198.33,198.61,198.23,198.61,36201.0,195.6524,195.9286,195.5537,195.9286,36201.0
2024-12-13 11:30:00,198.61,198.69,198.45,198.56,18379.0,195.9286,196.0075,195.7708,195.8793,18379.0
2024-12-13 12:00:00,198.53,198.53,198.08,198.2,24399.0,195.8497,195.8497,195.4058,195.5241,24399.0
2024-12-13 12:30:00,198.19,198.23,198.06,198.08,13167.0,195.5143,195.5537,195.386,195.4058,13167.0
2024-12-13 13:00:00,198.09,198.24,198.0,198.22,11568.0,195.4156,195.5636,195.3268,195.5439,11568.0
2024-12-13 13:30:00,198.19,198.24,197.97,197.97,17127.0,195.5143,195.5636,195.2972,195.2972,17127.0
2024-12-13 14:00:00,197.97,198.2,197.92,197.92,25232.0,195.2972,195.5241,195.2479,195.2479,25232.0
2024-12-13 14:30:00,197.93,198.09,197.92,198.0,21722.0,195.2578,195.4156,195.2479,195.3268,21722.0
2024-12-13 15:00:00,198.01,198.1,197.96,197.97,20759.0,195.3367,195.4255,195.2874,195.2972,20759.0
2024-12-13 15:30:00,197.97,198.16,197.94,198.0,19805.0,195.2972,195.4847,195.2677,195.3268,19805.0
2024-12-16 09:30:00,198.09,198.18,197.58,198.02,29613.0,195.4156,195.5044,194.9125,195.3466,29613.0
2024-12-16 10:00:00,198.12,198.49,197.98,198.15,26680.0,195.4452,195.8102,195.3071,195.4748,26680.0
2024-12-16 10:30:00,198.05,198.36,198.05,198.26,33428.0,195.3762,195.682,195.3762,195.5833,33428.0
2024-12-16 11:00:00,198.24,198.24,197.8,197.87,37812.0,195.5636,195.5636,195.1295,195.1986,37812.0
2024-12-16 11:30:00,197.86,198.01,197.85,198.01,10586.0,195.1887,195.3367,195.1789,195.3367,10586.0
2024-12-16 12:00:00,197.94,198.06,197.85,197.95,8604.0,195.2677,195.386,195.1789,195.2775,8604.0
2024-12-16 12:30:00,197.87,197.92,197.69,197.75,17508.0,195.1986,195.2479,195.021,195.0802,17508.0
2024-12-16 13:00:00,197.75,197.81,197.62,197.75,39385.0,195.0802,195.1394,194.952,195.0802,39385.0
2024-12-16 13:30:00,197.75,197.82,197.67,197.75,23532.0,195.0802,195.1493,195.0013,195.0802,23532.0
2024-12-16 14:00:00,197.74,197.76,197.39,197.42,38206.0,195.0704,195.0901,194.7251,194.7547,38206.0
2024-12-16 14:30:00,197.42,197.53,197.33,197.53,38267.0,194.7547,194.8632,194.6659,194.8632,38267.0
2024-12-16 15:00:00,197.48,197.48,197.18,197.24,32885.0,194.8139,194.8139,194.5179,194.5771,32885.0
2024-12-16 15:30:00,197.24,197.26,196.74,196.92,56035.0,194.5771,194.5968,194.0839,194.2614,56035.0
2024-12-17 09:30:00,195.12,195.48,194.79,195.47,29054.0,193.5375,193.8946,193.2102,193.8847,29054.0
2024-12-17 10:00:00,195.4,195.52,194.93,195.3,18443.0,193.8153,193.9343,193.3491,193.7161,18443.0
2024-12-17 10:30:00,195.25,195.35,194.97,195.01,14906.0,193.6665,193.7657,193.3887,193.4284,14906.0
2024-12-17 11:00:00,195.05,195.32,194.88,194.91,39677.0,193.4681,193.7359,193.2995,193.3292,39677.0
2024-12-17 11:30:00,194.94,195.27,194.86,195.27,29055.0,193.359,193.6863,193.2796,193.6863,29055.0
2024-12-17 12:00:00,195.31,195.38,194.87,194.87,15707.0,193.726,193.7954,193.2896,193.2896,15707.0
2024-12-17 12:30:00,194.87,195.05,194.87,195.0,17500.0,193.2896,193.4681,193.2896,193.4185,17500.0
2024-12-17 13:00:00,195.04,195.08,194.75,194.8,19462.0,193.4582,193.4978,193.1705,193.2201,19462.0
2024-12-17 13:30:00,194.84,194.89,194.75,194.89,10748.0,193.2598,193.3094,193.1705,193.3094,10748.0
2024-12-17 14:00:00,194.87,194.92,194.61,194.62,22147.0,193.2896,193.3391,193.0317,193.0416,22147.0
2024-12-17 14:30:00,194.59,194.62,194.42,194.47,38974.0,193.0118,193.0416,192.8432,192.8928,38974.0
2024-12-17 15:00:00,194.47,194.53,194.38,194.5,79200.0,192.8928,192.9523,192.8035,192.9226,79200.0
2024-12-17 15:30:00,194.52,195.04,194.44,194.82,66319.0,192.9424,193.4582,192.863,193.24,66319.0
2024-12-18 09:30:00,194.94,195.16,194.41,195.06,64480.0,193.359,193.5772,192.8333,193.478,64480.0
2024-12-18 10:00:00,195.07,195.21,194.97,195.08,35351.0,193.4879,193.6268,193.3887,193.4978,35351.0
2024-12-18 10:30:00,195.0,195.36,195.0,195.27,29928.0,193.4185,193.7756,193.4185,193.6863,29928.0
2024-12-18 11:00:00,195.28,195.31,194.95,195.09,19977.0,193.6962,193.726,193.3689,193.5078,19977.0
2024-12-18 11:30:00,195.08,195.22,195.04,195.13,17258.0,193.4978,193.6367,193.4582,193.5474,17258.0
2024-12-18 12:00:00,195.13,195.35,195.01,195.13,13472.0,193.5474,193.7657,193.4284,193.5474,13472.0
2024-12-18 12:30:00,195.12,195.17,194.92,194.98,15889.0,193.5375,193.5871,193.3391,193.3987,15889.0
2024-12-18 13:00:00,195.0,195.0,194.75,194.78,13607.0,193.4185,193.4185,193.1705,193.2003,13607.0
2024-12-18 13:30:00,194.78,195.04,194.78,194.92,11516.0,193.2003,193.4582,193.2003,193.3391,11516.0
2024-12-18 14:00:00,194.9,194.9,193.33,193.5,56294.0,193.3193,193.3193,191.762,191.9307,56294.0
2024-12-18 14:30:00,193.34,193.59,192.3,192.4,73217.0,191.772,192.0199,190.7404,190.8396,73217.0
2024-12-18 15:00:00,192.44,192.75,192.11,192.2,163905.0,190.8793,191.1867,190.5519,190.6412,163905.0
2024-12-18 15:30:00,192.2,192.25,189.99,190.01,113689.0,190.6412,190.6908,188.4491,188.469,113689.0
2024-12-19 09:30:00,191.0,191.84,190.69,190.88,109081.0,189.4509,190.2841,189.1435,189.3319,109081.0
2024-12-19 10:00:00,190.85,190.85,190.1,190.31,69061.0,189.3022,189.3022,188.5582,188.7665,69061.0
2024-12-19 10:30:00,190.32,190.59,190.09,190.3,98530.0,188.7765,189.0443,188.5483,188.7566,98530.0
2024-12-19 11:00:00,190.29,190.58,189.92,190.5,55590.0,188.7467,189.0343,188.3797,188.955,55590.0
2024-12-19 11:30:00,190.43,190.54,190.14,190.17,31723.0,188.8856,188.9947,188.5979,188.6277,31723.0
2024-12-19 12:00:00,190.14,190.34,190.07,190.14,22062.0,188.5979,188.7963,188.5285,188.5979,22062.0
2024-12-19 12:30:00,190.09,190.33,189.91,190.15,27596.0,188.5483,188.7864,188.3698,188.6078,27596.0
2024-12-19 13:00:00,190.04,190.54,189.78,190.53,43768.0,188.4987,188.9947,188.2408,188.9848,43768.0
2024-12-19 13:30:00,190.46,190.87,190.42,190.87,24269.0,188.9153,189.322,188.8756,189.322,24269.0
2024-12-19 14:00:00,190.82,190.85,190.26,190.37,30083.0,189.2724,189.3022,188.7169,188.826,30083.0
2024-12-19 14:30:00,190.41,190.41,189.98,189.99,50861.0,188.8657,188.8657,188.4392,188.4491,50861.0
2024-12-19 15:00:00,189.96,190.31,189.91,190.15,58275.0,188.4194,188.7665,188.3698,188.6078,58275.0
2024-12-19 15:30:00,190.16,190.43,189.41,189.51,144007.0,188.6178,188.8856,187.8738,187.973,144007.0
2024-12-20 09:30:00,189.28,190.24,189.13,189.79,119916.0,187.7449,188.6971,187.5961,188.2508,119916.0
2024-12-20 10:00:00,189.82,190.56,189.5,190.55,44422.0,188.2805,189.0145,187.9631,189.0046,44422.0
2024-12-20 10:30:00,190.59,191.14,190.59,190.96,55350.0,189.0443,189.5898,189.0443,189.4113,55350.0
2024-12-20 11:00:00,190.91,192.02,190.88,192.02,38889.0,189.3617,190.4627,189.3319,190.4627,38889.0
2024-12-20 11:30:00,192.05,192.72,192.04,192.64,67611.0,190.4924,191.157,190.4825,191.0776,67611.0
2024-12-20 12:00:00,192.61,192.89,192.46,192.85,80329.0,191.0479,191.3256,190.8991,191.2859,80329.0
2024-12-20 12:30:00,192.85,192.86,192.4,192.71,43016.0,191.2859,191.2959,190.8396,191.1471,43016.0
2024-12-20 13:00:00,192.69,192.7,191.98,192.02,66199.0,191.1272,191.1372,190.423,190.4627,66199.0
2024-12-20 13:30:00,192.03,192.29,191.9,191.93,30242.0,190.4726,190.7305,190.3436,190.3734,30242.0
2024-12-20 14:00:00,191.88,192.21,191.87,192.21,28052.0,190.3238,190.6511,190.3139,190.6511,28052.0
2024-12-20 14:30:00,192.24,192.42,191.9,191.98,70945.0,190.6809,190.8594,190.3436,190.423,70945.0
2024-12-20 15:00:00,192.0,192.18,191.78,191.94,87141.0,190.4428,190.6214,190.2246,190.3833,87141.0
2024-12-20 15:30:00,191.99,192.3,191.51,191.83,104703.0,190.4329,190.7404,189.9568,190.2742,104703.0
2024-12-23 09:30:00,191.43,191.57,190.92,191.03,101928.0,189.8775,190.0163,189.3716,189.4807,101928.0
2024-12-23 10:00:00,191.02,191.13,190.7,190.99,54493.0,189.4708,189.5799,189.1534,189.441,54493.0
2024-12-23 10:30:00,191.01,191.17,190.61,190.65,37447.0,189.4609,189.6196,189.0641,189.1038,37447.0
2024-12-23 11:00:00,190.65,191.08,190.65,191.01,32423.0,189.1038,189.5303,189.1038,189.4609,32423.0
2024-12-23 11:30:00,191.06,191.47,190.94,191.47,21138.0,189.5105,189.9171,189.3914,189.9171,21138.0
2024-12-23 12:00:00,191.49,191.6,191.14,191.4,26153.0,189.937,190.0461,189.5898,189.8477,26153.0
2024-12-23 12:30:00,191.32,191.61,191.22,191.49,51764.0,189.7683,190.056,189.6692,189.937,51764.0
2024-12-23 13:00:00,191.48,191.74,191.45,191.74,23412.0,189.927,190.1849,189.8973,190.1849,23412.0
2024-12-23 13:30:00,191.71,191.83,191.64,191.75,31889.0,190.1552,190.2742,190.0857,190.1949,31889.0
2024-12-23 14:00:00,191.78,191.88,191.7,191.75,45268.0,190.2246,190.3238,190.1453,190.1949,45268.0
2024-12-23 14:30:00,191.75,191.81,191.58,191.58,73472.0,190.1949,190.2544,190.0262,190.0262,73472.0
2024-12-23 15:00:00,191.56,191.8,191.44,191.77,94777.0,190.0064,190.2445,189.8874,190.2147,94777.0
2024-12-23 15:30:00,191.76,192.38,191.74,192.17,77233.0,190.2048,190.8197,190.1849,190.6114,77233.0
2024-12-24 09:30:00,192.34,192.4,192.08,192.29,81263.0,190.7801,190.8396,190.5222,190.7305,81263.0
2024-12-24 10:00:00,192.37,192.86,192.35,192.81,46145.0,190.8098,191.2959,190.79,191.2463,46145.0
2024-12-24 10:30:00,192.79,193.19,192.77,193.06,59139.0,191.2264,191.6232,191.2066,191.4942,59139.0
2024-12-24 11:00:00,193.03,193.14,192.91,193.01,38317.0,191.4645,191.5736,191.3454,191.4446,38317.0
2024-12-24 11:30:00,193.0,193.3,193.0,193.17,126831.0,191.4347,191.7323,191.4347,191.6033,126831.0
2024-12-24 12:00:00,193.09,193.49,193.09,193.47,37728.0,191.524,191.9207,191.524,191.9009,37728.0
2024-12-24 12:30:00,193.46,193.79,193.24,193.7,49074.0,191.891,192.2183,191.6728,192.129,49074.0
2024-12-26 09:30:00,193.18,193.69,193.15,193.66,44893.0,191.6133,192.1191,191.5835,192.0894,44893.0
2024-12-26 10:00:00,193.61,193.8,193.6,193.65,31382.0,192.0398,192.2282,192.0299,192.0794,31382.0
2024-12-26 10:30:00,193.68,193.88,193.58,193.86,39476.0,192.1092,192.3076,192.01,192.2877,39476.0
2024-12-26 11:00:00,193.91,194.11,193.9,193.97,9682.0,192.3373,192.5357,192.3274,192.3969,9682.0
2024-12-26 11:30:00,194.01,194.25,193.98,194.2,11298.0,192.4365,192.6746,192.4068,192.625,11298.0
2024-12-26 12:00:00,194.19,194.25,194.02,194.03,12503.0,192.6151,192.6746,192.4464,192.4564,12503.0
2024-12-26 12:30:00,194.02,194.17,193.85,193.9,13904.0,192.4464,192.5952,192.2778,192.3274,13904.0
2024-12-26 13:00:00,193.88,194.07,193.88,194.06,8709.0,192.3076,192.496,192.3076,192.4861,8709.0
2024-12-26 13:30:00,194.03,194.06,193.81,193.97,22291.0,192.4564,192.4861,192.2381,192.3969,22291.0
2024-12-26 14:00:00,193.95,193.96,193.77,193.89,30898.0,192.377,192.3869,192.1985,192.3175,30898.0
2024-12-26 14:30:00,193.85,194.03,193.81,194.0,15593.0,192.2778,192.4564,192.2381,192.4266,15593.0
2024-12-26 15:00:00,193.99,194.11,193.9,194.01,28062.0,192.4167,192.5357,192.3274,192.4365,28062.0
2024-12-26 15:30:00,193.93,194.22,193.9,194.01,33661.0,192.3572,192.6448,192.3274,192.4365,33661.0
2024-12-27 09:30:00,193.12,193.87,193.07,193.69,42899.0,191.5537,192.2977,191.5041,192.1191,42899.0
2024-12-27 10:00:00,193.74,193.75,192.75,192.75,16441.0,192.1687,192.1786,191.1867,191.1867,16441.0
2024-12-27 10:30:00,192.75,193.11,192.53,192.83,17692.0,191.1867,191.5438,190.9685,191.2661,17692.0
2024-12-27 11:00:00,192.8,192.8,192.45,192.7,9719.0,191.2363,191.2363,190.8892,191.1372,9719.0
2024-12-27 11:30:00,192.84,192.95,192.09,192.15,13759.0,191.276,191.3851,190.5321,190.5916,13759.0
2024-12-27 12:00:00,192.17,192.21,191.9,191.96,98592.0,190.6114,190.6511,190.3436,190.4032,98592.0
2024-12-27 12:30:00,192.0,192.18,191.8,192.11,85323.0,190.4428,190.6214,190.2445,190.5519,85323.0
2024-12-27 13:00:00,192.07,192.33,192.03,192.23,22099.0,190.5123,190.7702,190.4726,190.671,22099.0
2024-12-27 13:30:00,192.2,192.58,192.19,192.54,26692.0,190.6412,191.0181,190.6313,190.9784,26692.0
2024-12-27 14:00:00,192.53,192.87,192.48,192.75,33656.0,190.9685,191.3058,190.9189,191.1867,33656.0
2024-12-27 14:30:00,192.7,193.08,192.65,193.01,24710.0,191.1372,191.5141,191.0876,191.4446,24710.0
2024-12-27 15:00:00,192.99,193.0,192.37,192.44,43971.0,191.4248,191.4347,190.8098,190.8793,43971.0
2024-12-27 15:30:00,192.42,192.98,192.16,192.82,68199.0,190.8594,191.4149,190.6015,191.2562,68199.0
2024-12-30 09:30:00,191.2,191.2,189.82,189.92,52369.0,189.6493,189.6493,188.2805,188.3797,52369.0
2024-12-30 10:00:00,189.81,190.1,189.56,189.64,39945.0,188.2706,188.5582,188.0226,188.102,39945.0
2024-12-30 10:30:00,189.68,190.2,189.63,190.19,27593.0,188.1416,188.6574,188.092,188.6475,27593.0
2024-12-30 11:00:00,190.17,190.64,190.04,190.53,27380.0,188.6277,189.0939,188.4987,188.9848,27380.0
2024-12-30 11:30:00,190.56,190.98,190.54,190.79,23450.0,189.0145,189.4311,188.9947,189.2426,23450.0
2024-12-30 12:00:00,190.77,191.17,190.77,191.12,21088.0,189.2228,189.6196,189.2228,189.57,21088.0
2024-12-30 12:30:00,191.11,191.34,190.93,191.27,26150.0,189.56,189.7882,189.3815,189.7187,26150.0
2024-12-30 13:00:00,191.19,191.38,191.02,191.15,21020.0,189.6394,189.8279,189.4708,189.5997,21020.0
2024-12-30 13:30:00,191.07,191.4,191.07,191.29,23937.0,189.5204,189.8477,189.5204,189.7386,23937.0
2024-12-30 14:00:00,191.34,191.35,190.8,191.05,21155.0,189.7882,189.7981,189.2526,189.5005,21155.0
2024-12-30 14:30:00,191.08,191.28,191.07,191.24,17991.0,189.5303,189.7287,189.5204,189.689,17991.0
2024-12-30 15:00:00,191.21,191.38,191.01,191.06,29872.0,189.6592,189.8279,189.4609,189.5105,29872.0
2024-12-30 15:30:00,191.04,191.3,190.64,190.71,44816.0,189.4906,189.7485,189.0939,189.1633,44816.0
2024-12-31 09:30:00,191.27,191.73,191.05,191.54,58854.0,189.7187,190.175,189.5005,189.9866,58854.0
2024-12-31 10:00:00,191.6,191.72,191.23,191.41,24894.0,190.0461,190.1651,189.6791,189.8576,24894.0
2024-12-31 10:30:00,191.34,191.51,191.17,191.25,22984.0,189.7882,189.9568,189.6196,189.6989,22984.0
2024-12-31 11:00:00,191.22,191.23,190.78,190.86,43147.0,189.6692,189.6791,189.2327,189.3121,43147.0
2024-12-31 11:30:00,190.81,190.88,190.56,190.61,22706.0,189.2625,189.3319,189.0145,189.0641,22706.0
2024-12-31 12:00:00,190.54,190.66,190.35,190.37,32229.0,188.9947,189.1137,188.8062,188.826,32229.0
2024-12-31 12:30:00,190.34,190.88,190.25,190.88,15409.0,188.7963,189.3319,188.707,189.3319,15409.0
2024-12-31 13:00:00,190.85,190.9,190.16,190.22,40394.0,189.3022,189.3517,188.6178,188.6773,40394.0
2024-12-31 13:30:00,190.22,190.78,190.22,190.48,23429.0,188.6773,189.2327,188.6773,188.9352,23429.0
2024-12-31 14:00:00,190.39,190.81,190.3,190.43,27180.0,188.8459,189.2625,188.7566,188.8856,27180.0
2024-12-31 14:30:00,190.41,190.75,190.32,190.73,15959.0,188.8657,189.203,188.7765,189.1831,15959.0
2024-12-31 15:00:00,190.72,190.93,190.46,190.91,43134.0,189.1732,189.3815,188.9153,189.3617,43134.0
2024-12-31 15:30:00,190.91,191.0,190.57,190.94,46378.0,189.3617,189.4509,189.0244,189.3914,46378.0
2025-01-02 09:30:00,191.81,192.18,191.18,192.07,125738.0,190.2544,190.6214,189.6295,190.5123,125738.0
2025-01-02 10:00:00,192.05,192.07,191.19,191.31,65717.0,190.4924,190.5123,189.6394,189.7584,65717.0
2025-01-02 10:30:00,191.36,191.6,191.03,191.3,95837.0,189.808,190.0461,189.4807,189.7485,95837.0
2025-01-02 11:00:00,191.37,191.37,190.55,190.93,69443.0,189.8179,189.8179,189.0046,189.3815,69443.0
2025-01-02 11:30:00,191.01,191.34,190.93,190.96,98858.0,189.4609,189.7882,189.3815,189.4113,98858.0
2025-01-02 12:00:00,191.0,191.25,190.28,190.31,160571.0,189.4509,189.6989,188.7368,188.7665,160571.0
2025-01-02 12:30:00,190.23,190.28,189.59,189.97,88860.0,188.6872,188.7368,188.0524,188.4293,88860.0
2025-01-02 13:00:00,189.81,189.96,189.45,189.58,101921.0,188.2706,188.4194,187.9135,188.0425,101921.0
2025-01-02 13:30:00,189.54,189.61,189.1,189.43,120163.0,188.0028,188.0722,187.5663,187.8937,120163.0
2025-01-02 14:00:00,189.45,189.79,189.31,189.77,55491.0,187.9135,188.2508,187.7746,188.2309,55491.0
2025-01-02 14:30:00,189.75,189.92,189.41,189.43,227997.0,188.2111,188.3797,187.8738,187.8937,227997.0
2025-01-02 15:00:00,189.53,190.17,189.49,190.07,425921.0,187.9929,188.6277,187.9532,188.5285,425921.0
2025-01-02 15:30:00,190.11,190.27,189.81,189.97,462024.0,188.5682,188.7269,188.2706,188.4293,462024.0
2025-01-03 09:30:00,190.73,190.87,190.06,190.09,33997.0,189.1831,189.322,188.5186,188.5483,33997.0
2025-01-03 10:00:00,190.19,190.74,190.18,190.74,51603.0,188.6475,189.193,188.6376,189.193,51603.0
2025-01-03 10:30:00,190.61,190.95,190.61,190.95,87839.0,189.0641,189.4013,189.0641,189.4013,87839.0
2025-01-03 11:00:00,191.0,191.07,190.72,190.94,41795.0,189.4509,189.5204,189.1732,189.3914,41795.0
2025-01-03 11:30:00,191.02,191.31,191.02,191.14,42348.0,189.4708,189.7584,189.4708,189.5898,42348.0
2025-01-03 12:00:00,191.18,191.4,191.12,191.13,19019.0,189.6295,189.8477,189.57,189.5799,19019.0
2025-01-03 12:30:00,191.15,191.18,191.06,191.14,73508.0,189.5997,189.6295,189.5105,189.5898,73508.0
2025-01-03 13:00:00,191.16,191.41,191.06,191.41,65705.0,189.6096,189.8576,189.5105,189.8576,65705.0
2025-01-03 13:30:00,191.42,191.5,191.31,191.35,32760.0,189.8675,189.9469,189.7584,189.7981,32760.0
2025-01-03 14:00:00,191.38,191.56,191.33,191.53,62180.0,189.8279,190.0064,189.7783,189.9766,62180.0
2025-01-03 14:30:00,191.51,191.7,191.47,191.51,53012.0,189.9568,190.1453,189.9171,189.9568,53012.0
2025-01-03 15:00:00,191.51,191.57,191.35,191.56,48407.0,189.9568,190.0163,189.7981,190.0064,48407.0
2025-01-03 15:30:00,191.5,191.54,191.19,191.44,128026.0,189.9469,189.9866,189.6394,189.8874,128026.0
2025-01-06 09:30:00,192.21,192.9,192.0,192.82,61672.0,190.6511,191.3355,190.4428,191.2562,61672.0
2025-01-06 10:00:00,192.77,193.09,192.71,192.81,39956.0,191.2066,191.524,191.1471,191.2463,39956.0
2025-01-06 10:30:00,192.83,192.86,192.59,192.76,46753.0,191.2661,191.2959,191.028,191.1967,46753.0
2025-01-06 11:00:00,192.82,193.16,192.62,193.1,13371.0,191.2562,191.5934,191.0578,191.5339,13371.0
2025-01-06 11:30:00,193.16,193.38,193.13,193.36,20423.0,191.5934,191.8116,191.5637,191.7918,20423.0
2025-01-06 12:00:00,193.33,193.37,192.93,192.93,49315.0,191.762,191.8017,191.3653,191.3653,49315.0
2025-01-06 12:30:00,192.96,192.96,192.54,192.65,58337.0,191.395,191.395,190.9784,191.0876,58337.0
2025-01-06 13:00:00,192.63,192.64,192.33,192.43,16596.0,191.0677,191.0776,190.7702,190.8693,16596.0
2025-01-06 13:30:00,192.42,192.43,192.04,192.14,21357.0,190.8594,190.8693,190.4825,190.5817,21357.0
2025-01-06 14:00:00,192.1,192.11,191.84,191.87,17052.0,190.542,190.5519,190.2841,190.3139,17052.0
2025-01-06 14:30:00,191.84,191.97,191.6,191.65,74940.0,190.2841,190.4131,190.0461,190.0957,74940.0
2025-01-06 15:00:00,191.6,191.71,191.37,191.59,59917.0,190.0461,190.1552,189.8179,190.0362,59917.0
2025-01-06 15:30:00,191.58,191.66,191.23,191.55,34237.0,190.0262,190.1056,189.6791,189.9965,34237.0
2025-01-07 09:30:00,192.1,192.83,192.1,192.8,31954.0,190.542,191.2661,190.542,191.2363,31954.0
2025-01-07 10:00:00,192.69,192.7,191.73,192.58,96360.0,191.1272,191.1372,190.175,191.0181,96360.0
2025-01-07 10:30:00,192.63,192.67,191.85,192.53,46596.0,191.0677,191.1074,190.294,190.9685,46596.0
2025-01-07 11:00:00,192.56,192.7,191.97,192.14,51319.0,190.9983,191.1372,190.4131,190.5817,51319.0
2025-01-07 11:30:00,192.01,192.19,191.62,191.62,46596.0,190.4527,190.6313,190.0659,190.0659,46596.0
2025-01-07 12:00:00,191.77,191.91,191.54,191.57,27323.0,190.2147,190.3536,189.9866,190.0163,27323.0
2025-01-07 12:30:00,191.63,191.81,191.26,191.54,31595.0,190.0758,190.2544,189.7088,189.9866,31595.0
2025-01-07 13:00:00,191.55,191.91,191.53,191.88,22871.0,189.9965,190.3536,189.9766,190.3238,22871.0
2025-01-07 13:30:00,191.83,191.84,191.58,191.63,21735.0,190.2742,190.2841,190.0262,190.0758,21735.0
2025-01-07 14:00:00,191.64,191.76,191.57,191.71,118278.0,190.0857,190.2048,190.0163,190.1552,118278.0
2025-01-07 14:30:00,191.7,191.7,191.33,191.36,79777.0,190.1453,190.1453,189.7783,189.808,79777.0
2025-01-07 15:00:00,191.37,191.37,190.71,190.71,32795.0,189.8179,189.8179,189.1633,189.1633,32795.0
2025-01-07 15:30:00,190.74,191.03,190.47,191.01,106042.0,189.193,189.4807,188.9252,189.4609,106042.0
2025-01-08 09:30:00,190.74,190.74,189.77,189.78,72124.0,189.193,189.193,188.2309,188.2408,72124.0
2025-01-08 10:00:00,189.98,190.42,189.98,190.03,29412.0,188.4392,188.8756,188.4392,188.4888,29412.0
2025-01-08 10:30:00,189.98,190.76,189.97,190.74,92273.0,188.4392,189.2129,188.4293,189.193,92273.0
2025-01-08 11:00:00,190.76,190.81,190.59,190.71,39719.0,189.2129,189.2625,189.0443,189.1633,39719.0
2025-01-08 11:30:00,190.68,191.12,190.68,190.96,75753.0,189.1335,189.57,189.1335,189.4113,75753.0
2025-01-08 12:00:00,190.97,190.98,190.16,190.17,14408.0,189.4212,189.4311,188.6178,188.6277,14408.0
2025-01-08 12:30:00,190.18,190.33,190.03,190.33,22459.0,188.6376,188.7864,188.4888,188.7864,22459.0
2025-01-08 13:00:00,190.39,190.8,190.39,190.76,10911.0,188.8459,189.2526,188.8459,189.2129,10911.0
2025-01-08 13:30:00,190.69,190.84,190.28,190.4,14155.0,189.1435,189.2922,188.7368,188.8558,14155.0
2025-01-08 14:00:00,190.31,191.19,190.26,191.13,21479.0,188.7665,189.6394,188.7169,189.5799,21479.0
2025-01-08 14:30:00,191.0,191.0,190.66,190.71,25692.0,189.4509,189.4509,189.1137,189.1633,25692.0
2025-01-08 15:00:00,190.74,191.05,190.67,191.03,29174.0,189.193,189.5005,189.1236,189.4807,29174.0
2025-01-08 15:30:00,191.02,191.25,190.79,191.16,38944.0,189.4708,189.6989,189.2426,189.6096,38944.0
2025-01-10 09:30:00,190.21,190.21,189.39,189.48,63312.0,188.6673,188.6673,187.854,187.9433,63312.0
2025-01-10 10:00:00,189.37,189.38,188.55,188.87,66056.0,187.8342,187.8441,187.0208,187.3382,66056.0
2025-01-10 10:30:00,188.87,189.07,188.45,188.72,29734.0,187.3382,187.5366,186.9216,187.1894,29734.0
2025-01-10 11:00:00,188.59,188.59,188.15,188.19,25094.0,187.0605,187.0605,186.6241,186.6637,25094.0
2025-01-10 11:30:00,188.08,188.33,187.96,188.04,30177.0,186.5546,186.8026,186.4356,186.5149,30177.0
2025-01-10 12:00:00,188.03,188.08,187.88,188.06,24793.0,186.505,186.5546,186.3562,186.5348,24793.0
2025-01-10 12:30:00,188.15,188.43,188.07,188.36,21846.0,186.6241,186.9018,186.5447,186.8323,21846.0
2025-01-10 13:00:00,188.37,189.06,188.29,188.9,29415.0,186.8423,187.5267,186.7629,187.368,29415.0
2025-01-10 13:30:00,188.85,189.18,188.75,189.14,58199.0,187.3184,187.6457,187.2192,187.606,58199.0
2025-01-10 14:00:00,189.09,189.1,188.5,188.72,30293.0,187.5564,187.5663,186.9712,187.1894,30293.0
2025-01-10 14:30:00,188.64,188.66,188.26,188.44,45716.0,187.1101,187.1299,186.7332,186.9117,45716.0
2025-01-10 15:00:00,188.47,188.55,187.95,188.06,73038.0,186.9415,187.0208,186.4257,186.5348,73038.0
2025-01-10 15:30:00,188.07,188.33,187.9,188.12,101236.0,186.5447,186.8026,186.3761,186.5943,101236.0
2025-01-13 09:30:00,187.66,188.35,187.5,188.33,46933.0,186.138,186.8224,185.9793,186.8026,46933.0
2025-01-13 10:00:00,188.2,188.38,188.02,188.06,33084.0,186.6736,186.8522,186.4951,186.5348,33084.0
2025-01-13 10:30:00,188.06,188.7,188.06,188.53,34240.0,186.5348,187.1696,186.5348,187.001,34240.0
2025-01-13 11:00:00,188.57,188.57,188.27,188.35,12881.0,187.0406,187.0406,186.7431,186.8224,12881.0
2025-01-13 11:30:00,188.37,188.45,187.94,187.94,31596.0,186.8423,186.9216,186.4158,186.4158,31596.0
2025-01-13 12:00:00,187.89,188.54,187.88,188.45,8836.0,186.3662,187.0109,186.3562,186.9216,8836.0
2025-01-13 12:30:00,188.35,188.9,188.34,188.9,20135.0,186.8224,187.368,186.8125,187.368,20135.0
2025-01-13 13:00:00,188.89,188.97,188.74,188.95,49669.0,187.3581,187.4374,187.2093,187.4176,49669.0
2025-01-13 13:30:00,188.99,189.25,188.95,189.22,32737.0,187.4572,187.7151,187.4176,187.6854,32737.0
2025-01-13 14:00:00,189.21,189.3,189.0,189.3,21258.0,187.6755,187.7647,187.4672,187.7647,21258.0
2025-01-13 14:30:00,189.28,189.44,189.09,189.33,13829.0,187.7449,187.9036,187.5564,187.7945,13829.0
2025-01-13 15:00:00,189.27,189.45,189.17,189.26,68864.0,187.735,187.9135,187.6358,187.7251,68864.0
2025-01-13 15:30:00,189.23,189.57,189.1,189.43,57353.0,187.6953,188.0325,187.5663,187.8937,57353.0
2025-01-14 09:30:00,190.12,190.29,189.68,189.69,22791.0,188.5781,188.7467,188.1416,188.1516,22791.0
2025-01-14 10:00:00,189.82,190.19,189.82,189.92,16626.0,188.2805,188.6475,188.2805,188.3797,16626.0
2025-01-14 10:30:00,190.03,190.27,189.86,189.93,14009.0,188.4888,188.7269,188.3202,188.3896,14009.0
2025-01-14 11:00:00,189.87,189.89,189.47,189.58,18511.0,188.3301,188.3499,187.9333,188.0425,18511.0
2025-01-14 11:30:00,189.6,189.62,189.0,189.02,14284.0,188.0623,188.0821,187.4672,187.487,14284.0
2025-01-14 12:00:00,188.97,189.31,188.97,189.23,11432.0,187.4374,187.7746,187.4374,187.6953,11432.0
2025-01-14 12:30:00,189.2,189.52,188.95,189.43,22619.0,187.6655,187.9829,187.4176,187.8937,22619.0
2025-01-14 13:00:00,189.47,190.0,189.45,190.0,31793.0,187.9333,188.459,187.9135,188.459,31793.0
2025-01-14 13:30:00,190.0,190.44,189.96,190.39,15868.0,188.459,188.8955,188.4194,188.8459,15868.0
2025-01-14 14:00:00,190.39,190.46,190.22,190.28,21233.0,188.8459,188.9153,188.6773,188.7368,21233.0
2025-01-14 14:30:00,190.26,190.5,189.74,189.74,88428.0,188.7169,188.955,188.2012,188.2012,88428.0
2025-01-14 15:00:00,189.8,189.92,189.43,189.87,39295.0,188.2607,188.3797,187.8937,188.3301,39295.0
2025-01-14 15:30:00,189.79,190.37,189.65,190.33,63589.0,188.2508,188.826,188.1119,188.7864,63589.0
2025-01-15 09:30:00,192.63,193.21,192.44,193.0,22873.0,191.0677,191.643,190.8793,191.4347,22873.0
2025-01-15 10:00:00,193.12,193.21,192.91,192.96,16477.0,191.5537,191.643,191.3454,191.395,16477.0
2025-01-15 10:30:00,192.92,193.0,192.41,192.62,12873.0,191.3554,191.4347,190.8495,191.0578,12873.0
2025-01-15 11:00:00,192.62,192.73,192.35,192.45,8352.0,191.0578,191.1669,190.79,190.8892,8352.0
2025-01-15 11:30:00,192.31,192.31,192.04,192.16,14616.0,190.7503,190.7503,190.4825,190.6015,14616.0
2025-01-15 12:00:00,192.14,192.53,192.14,192.39,100077.0,190.5817,190.9685,190.5817,190.8297,100077.0
2025-01-15 12:30:00,192.38,192.65,192.38,192.41,7223.0,190.8197,191.0876,190.8197,190.8495,7223.0
2025-01-15 13:00:00,192.42,192.66,192.41,192.65,9669.0,190.8594,191.0975,190.8495,191.0876,9669.0
2025-01-15 13:30:00,192.7,192.88,192.67,192.84,21924.0,191.1372,191.3157,191.1074,191.276,21924.0
2025-01-15 14:00:00,192.85,192.91,192.72,192.9,16238.0,191.2859,191.3454,191.157,191.3355,16238.0
2025-01-15 14:30:00,192.94,193.12,192.92,193.03,16570.0,191.3752,191.5537,191.3554,191.4645,16570.0
2025-01-15 15:00:00,193.03,193.15,193.02,193.1,32470.0,191.4645,191.5835,191.4546,191.5339,32470.0
2025-01-15 15:30:00,193.03,193.11,192.69,192.69,28037.0,191.4645,191.5438,191.1272,191.1272,28037.0
2025-01-16 09:30:00,192.56,192.83,192.15,192.15,31863.0,190.9983,191.2661,190.5916,190.5916,31863.0
2025-01-16 10:00:00,192.11,192.31,191.98,192.17,29509.0,190.5519,190.7503,190.423,190.6114,29509.0
2025-01-16 10:30:00,192.21,192.55,192.1,192.55,12666.0,190.6511,190.9884,190.542,190.9884,12666.0
2025-01-16 11:00:00,192.57,192.8,192.4,192.66,108333.0,191.0082,191.2363,190.8396,191.0975,108333.0
2025-01-16 11:30:00,192.72,192.86,192.5,192.86,25427.0,191.157,191.2959,190.9388,191.2959,25427.0
2025-01-16 12:00:00,192.85,193.0,192.77,192.94,33186.0,191.2859,191.4347,191.2066,191.3752,33186.0
2025-01-16 12:30:00,192.97,192.98,192.73,192.77,30028.0,191.405,191.4149,191.1669,191.2066,30028.0
2025-01-16 13:00:00,192.74,192.86,192.64,192.64,24364.0,191.1768,191.2959,191.0776,191.0776,24364.0
2025-01-16 13:30:00,192.56,192.68,192.34,192.38,53263.0,190.9983,191.1173,190.7801,190.8197,53263.0
2025-01-16 14:00:00,192.38,192.75,192.3,192.7,52462.0,190.8197,191.1867,190.7404,191.1372,52462.0
2025-01-16 14:30:00,192.69,192.83,192.61,192.79,41868.0,191.1272,191.2661,191.0479,191.2264,41868.0
2025-01-16 15:00:00,192.77,192.85,192.63,192.64,60842.0,191.2066,191.2859,191.0677,191.0776,60842.0
2025-01-16 15:30:00,192.67,193.07,192.67,192.82,87893.0,191.1074,191.5041,191.1074,191.2562,87893.0
2025-01-17 09:30:00,194.13,194.29,193.8,194.1,45234.0,192.5556,192.7143,192.2282,192.5258,45234.0
2025-01-17 10:00:00,194.23,194.34,194.07,194.34,25202.0,192.6547,192.7638,192.496,192.7638,25202.0
2025-01-17 10:30:00,194.32,194.44,194.29,194.42,10964.0,192.744,192.863,192.7143,192.8432,10964.0
2025-01-17 11:00:00,194.45,194.57,194.3,194.45,12686.0,192.873,192.992,192.7242,192.873,12686.0
2025-01-17 11:30:00,194.43,194.54,194.33,194.38,15552.0,192.8531,192.9622,192.7539,192.8035,15552.0
2025-01-17 12:00:00,194.36,194.59,194.31,194.55,12611.0,192.7837,193.0118,192.7341,192.9721,12611.0
2025-01-17 12:30:00,194.57,194.62,194.44,194.47,25383.0,192.992,193.0416,192.863,192.8928,25383.0
2025-01-17 13:00:00,194.52,194.52,194.37,194.4,14479.0,192.9424,192.9424,192.7936,192.8234,14479.0
2025-01-17 13:30:00,194.34,194.39,194.24,194.26,7827.0,192.7638,192.8134,192.6647,192.6845,7827.0
2025-01-17 14:00:00,194.29,194.33,194.18,194.3,25238.0,192.7143,192.7539,192.6051,192.7242,25238.0
2025-01-17 14:30:00,194.27,194.33,194.16,194.2,10602.0,192.6944,192.7539,192.5853,192.625,10602.0
2025-01-17 15:00:00,194.1,194.37,194.09,194.35,12480.0,192.5258,192.7936,192.5159,192.7738,12480.0
2025-01-17 15:30:00,194.34,194.45,194.12,194.15,53397.0,192.7638,192.873,192.5456,192.5754,53397.0
2025-01-21 09:30:00,194.42,195.34,194.42,195.13,63945.0,192.8432,193.7557,192.8432,193.5474,63945.0
2025-01-21 10:00:00,195.09,195.21,194.83,195.1,58684.0,193.5078,193.6268,193.2499,193.5177,58684.0
2025-01-21 10:30:00,195.08,195.16,194.84,195.06,39873.0,193.4978,193.5772,193.2598,193.478,39873.0
2025-01-21 11:00:00,195.04,195.35,194.93,195.33,41501.0,193.4582,193.7657,193.3491,193.7458,41501.0
2025-01-21 11:30:00,195.34,195.43,195.23,195.38,23404.0,193.7557,193.845,193.6466,193.7954,23404.0
2025-01-21 12:00:00,195.36,195.48,195.32,195.48,41489.0,193.7756,193.8946,193.7359,193.8946,41489.0
2025-01-21 12:30:00,195.48,195.59,195.45,195.47,20999.0,193.8946,194.0037,193.8648,193.8847,20999.0
2025-01-21 13:00:00,195.44,195.46,195.26,195.35,345373.0,193.8549,193.8748,193.6764,193.7657,345373.0
2025-01-21 13:30:00,195.33,195.41,195.25,195.39,19800.0,193.7458,193.8252,193.6665,193.8053,19800.0
2025-01-21 14:00:00,195.39,195.43,195.29,195.37,55836.0,193.8053,193.845,193.7061,193.7855,55836.0
2025-01-21 14:30:00,195.36,195.36,195.15,195.31,22164.0,193.7756,193.7756,193.5673,193.726,22164.0
2025-01-21 15:00:00,195.28,195.41,195.22,195.4,40158.0,193.6962,193.8252,193.6367,193.8153,40158.0
2025-01-21 15:30:00,195.37,195.59,195.19,195.54,62182.0,193.7855,194.0037,193.607,193.9541,62182.0
2025-01-22 09:30:00,195.54,195.57,195.09,195.39,20058.0,193.9541,193.9839,193.5078,193.8053,20058.0
2025-01-22 10:00:00,195.51,195.72,195.38,195.48,12764.0,193.9244,194.1327,193.7954,193.8946,12764.0
2025-01-22 10:30:00,195.46,195.56,195.34,195.52,13856.0,193.8748,193.974,193.7557,193.9343,13856.0
2025-01-22 11:00:00,195.56,195.68,195.43,195.68,16455.0,193.974,194.093,193.845,194.093,16455.0
2025-01-22 11:30:00,195.73,195.82,195.62,195.73,15800.0,194.1426,194.2318,194.0335,194.1426,15800.0
2025-01-22 12:00:00,195.67,195.75,195.57,195.68,40337.0,194.0831,194.1624,193.9839,194.093,40337.0
2025-01-22 12:30:00,195.66,195.72,195.54,195.56,12244.0,194.0731,194.1327,193.9541,193.974,12244.0
2025-01-22 13:00:00,195.5,195.67,195.4,195.62,27022.0,193.9144,194.0831,193.8153,194.0335,27022.0
2025-01-22 13:30:00,195.62,195.73,195.54,195.57,19180.0,194.0335,194.1426,193.9541,193.9839,19180.0
2025-01-22 14:00:00,195.53,195.59,195.43,195.49,35351.0,193.9442,194.0037,193.845,193.9045,35351.0
2025-01-22 14:30:00,195.51,195.72,195.48,195.68,66642.0,193.9244,194.1327,193.8946,194.093,66642.0
2025-01-22 15:00:00,195.69,195.76,195.57,195.63,69205.0,194.1029,194.1723,193.9839,194.0434,69205.0
2025-01-22 15:30:00,195.6,195.66,195.34,195.34,44222.0,194.0136,194.0731,193.7557,193.7557,44222.0
2025-01-23 09:30:00,195.58,195.68,195.35,195.6,36131.0,193.9938,194.093,193.7657,194.0136,36131.0
2025-01-23 10:00:00,195.51,195.59,195.32,195.32,24101.0,193.9244,194.0037,193.7359,193.7359,24101.0
2025-01-23 10:30:00,195.3,195.72,195.3,195.66,157937.0,193.7161,194.1327,193.7161,194.0731,157937.0
2025-01-23 11:00:00,195.76,196.12,195.67,196.03,36298.0,194.1723,194.5294,194.0831,194.4401,36298.0
2025-01-23 11:30:00,195.98,196.01,195.78,195.85,23576.0,194.3905,194.4203,194.1922,194.2616,23576.0
2025-01-23 12:00:00,195.84,196.04,195.82,196.02,22025.0,194.2517,194.4501,194.2318,194.4302,22025.0
2025-01-23 12:30:00,196.03,196.18,195.98,196.14,23410.0,194.4401,194.5889,194.3905,194.5493,23410.0
2025-01-23 13:00:00,196.2,196.29,196.13,196.15,54757.0,194.6088,194.698,194.5393,194.5592,54757.0
2025-01-23 13:30:00,196.2,196.2,196.09,196.13,19608.0,194.6088,194.6088,194.4997,194.5393,19608.0
2025-01-23 14:00:00,196.12,196.19,196.05,196.12,29101.0,194.5294,194.5988,194.46,194.5294,29101.0
2025-01-23 14:30:00,196.12,196.24,196.08,196.17,23880.0,194.5294,194.6484,194.4897,194.579,23880.0
2025-01-23 15:00:00,196.12,196.28,196.11,196.21,31585.0,194.5294,194.6881,194.5195,194.6187,31585.0
2025-01-23 15:30:00,196.17,196.52,196.08,196.52,77369.0,194.579,194.9262,194.4897,194.9262,77369.0
2025-01-24 09:30:00,196.39,196.52,196.04,196.18,19974.0,194.7972,194.9262,194.4501,194.5889,19974.0
2025-01-24 10:00:00,196.24,196.44,196.03,196.23,20187.0,194.6484,194.8468,194.4401,194.6385,20187.0
2025-01-24 10:30:00,196.26,196.52,196.24,196.31,18481.0,194.6683,194.9262,194.6484,194.7179,18481.0
2025-01-24 11:00:00,196.29,196.55,196.29,196.54,13165.0,194.698,194.9559,194.698,194.946,13165.0
2025-01-24 11:30:00,196.55,196.67,196.54,196.55,44071.0,194.9559,195.075,194.946,194.9559,44071.0
2025-01-24 12:00:00,196.51,196.7,196.49,196.53,19909.0,194.9163,195.1047,194.8964,194.9361,19909.0
2025-01-24 12:30:00,196.53,196.57,196.34,196.37,17647.0,194.9361,194.9758,194.7476,194.7774,17647.0
2025-01-24 13:00:00,196.35,196.4,196.23,196.27,15035.0,194.7575,194.8071,194.6385,194.6782,15035.0
2025-01-24 13:30:00,196.28,196.37,196.16,196.25,9819.0,194.6881,194.7774,194.5691,194.6584,9819.0
2025-01-24 14:00:00,196.21,196.26,196.13,196.17,21522.0,194.6187,194.6683,194.5393,194.579,21522.0
2025-01-24 14:30:00,196.23,196.33,196.19,196.23,14657.0,194.6385,194.7377,194.5988,194.6385,14657.0
2025-01-24 15:00:00,196.2,196.33,196.02,196.05,26362.0,194.6088,194.7377,194.4302,194.46,26362.0
2025-01-24 15:30:00,196.09,196.24,195.92,196.18,32456.0,194.4997,194.6484,194.331,194.5889,32456.0
2025-01-27 09:30:00,195.35,196.86,195.35,196.53,162954.0,193.7657,195.2634,193.7657,194.9361,162954.0
2025-01-27 10:00:00,196.41,196.85,196.24,196.85,45774.0,194.8171,195.2535,194.6484,195.2535,45774.0
2025-01-27 10:30:00,196.77,196.84,196.33,196.38,44324.0,195.1741,195.2436,194.7377,194.7873,44324.0
2025-01-27 11:00:00,196.36,196.64,196.27,196.64,48888.0,194.7675,195.0452,194.6782,195.0452,48888.0
2025-01-27 11:30:00,196.67,196.93,196.56,196.66,114319.0,195.075,195.3328,194.9658,195.065,114319.0
2025-01-27 12:00:00,196.63,197.15,196.56,197.11,155937.0,195.0353,195.5511,194.9658,195.5114,155937.0
2025-01-27 12:30:00,197.1,197.21,196.9,196.94,24353.0,195.5015,195.6106,195.3031,195.3428,24353.0
2025-01-27 13:00:00,196.94,197.16,196.9,197.15,31201.0,195.3428,195.561,195.3031,195.5511,31201.0
2025-01-27 13:30:00,197.16,197.36,197.11,197.35,77390.0,195.561,195.7594,195.5114,195.7494,77390.0
2025-01-27 14:00:00,197.37,197.91,197.36,197.88,25642.0,195.7693,196.3049,195.7594,196.2751,25642.0
2025-01-27 14:30:00,197.86,197.99,197.62,197.71,38478.0,196.2553,196.3842,196.0172,196.1065,38478.0
2025-01-27 15:00:00,197.77,197.95,197.46,197.74,34313.0,196.166,196.3446,195.8585,196.1363,34313.0
2025-01-27 15:30:00,197.78,198.14,197.56,198.14,74540.0,196.176,196.533,195.9577,196.533,74540.0
2025-01-28 09:30:00,197.85,198.19,197.38,197.39,135113.0,196.2454,196.5826,195.7792,195.7891,135113.0
2025-01-28 10:00:00,197.33,198.09,197.33,198.04,38906.0,195.7296,196.4834,195.7296,196.4338,38906.0
2025-01-28 10:30:00,198.01,198.58,197.98,198.42,21137.0,196.4041,196.9695,196.3743,196.8108,21137.0
2025-01-28 11:00:00,198.55,198.55,197.7,197.73,182030.0,196.9397,196.9397,196.0966,196.1264,182030.0
2025-01-28 11:30:00,197.76,197.83,197.54,197.74,23443.0,196.1561,196.2255,195.9379,196.1363,23443.0
2025-01-28 12:00:00,197.72,197.81,197.59,197.67,29640.0,196.1164,196.2057,195.9875,196.0668,29640.0
2025-01-28 12:30:00,197.75,197.84,197.61,197.76,11096.0,196.1462,196.2355,196.0073,196.1561,11096.0
2025-01-28 13:00:00,197.81,197.93,197.76,197.8,20288.0,196.2057,196.3247,196.1561,196.1958,20288.0
2025-01-28 13:30:00,197.84,197.93,197.61,197.62,17945.0,196.2355,196.3247,196.0073,196.0172,17945.0
2025-01-28 14:00:00,197.62,197.64,197.39,197.52,20711.0,196.0172,196.0371,195.7891,195.9181,20711.0
2025-01-28 14:30:00,197.57,197.77,197.53,197.75,73118.0,195.9677,196.166,195.928,196.1462,73118.0
2025-01-28 15:00:00,197.75,197.82,197.7,197.72,26159.0,196.1462,196.2156,196.0966,196.1164,26159.0
2025-01-28 15:30:00,197.7,197.82,197.51,197.51,42535.0,196.0966,196.2156,195.9081,195.9081,42535.0
2025-01-29 09:30:00,197.42,197.78,197.42,197.78,27107.0,195.8189,196.176,195.8189,196.176,27107.0
2025-01-29 10:00:00,197.81,197.98,197.72,197.88,11934.0,196.2057,196.3743,196.1164,196.2751,11934.0
2025-01-29 10:30:00,197.89,198.14,197.8,197.9,24875.0,196.2851,196.533,196.1958,196.295,24875.0
2025-01-29 11:00:00,197.91,197.99,197.72,197.73,11542.0,196.3049,196.3842,196.1164,196.1264,11542.0
2025-01-29 11:30:00,197.72,197.96,197.64,197.75,21837.0,196.1164,196.3545,196.0371,196.1462,21837.0
2025-01-29 12:00:00,197.74,197.97,197.74,197.89,11749.0,196.1363,196.3644,196.1363,196.2851,11749.0
2025-01-29 12:30:00,197.88,197.88,197.54,197.58,27116.0,196.2751,196.2751,195.9379,195.9776,27116.0
2025-01-29 13:00:00,197.56,197.76,197.22,197.76,42943.0,195.9577,196.1561,195.6205,196.1561,42943.0
2025-01-29 13:30:00,197.77,197.77,197.55,197.56,11057.0,196.166,196.166,195.9478,195.9577,11057.0
2025-01-29 14:00:00,197.48,197.48,196.74,196.76,23557.0,195.8784,195.8784,195.1444,195.1642,23557.0
2025-01-29 14:30:00,196.74,197.7,196.73,197.48,22228.0,195.1444,196.0966,195.1345,195.8784,22228.0
2025-01-29 15:00:00,197.48,197.71,196.93,197.63,34554.0,195.8784,196.1065,195.3328,196.0272,34554.0
2025-01-29 15:30:00,197.53,197.67,197.02,197.08,50267.0,195.928,196.0668,195.4221,195.4816,50267.0
2025-01-30 09:30:00,197.14,197.65,197.06,197.42,39106.0,195.5411,196.047,195.4618,195.8189,39106.0
2025-01-30 10:00:00,197.45,197.5,197.0,197.0,13968.0,195.8486,195.8982,195.4023,195.4023,13968.0
2025-01-30 10:30:00,196.99,197.35,196.94,197.05,13285.0,195.3924,195.7494,195.3428,195.4519,13285.0
2025-01-30 11:00:00,197.03,197.27,196.86,197.27,36704.0,195.432,195.6701,195.2634,195.6701,36704.0
2025-01-30 11:30:00,197.23,197.37,197.13,197.31,49300.0,195.6304,195.7693,195.5312,195.7098,49300.0
2025-01-30 12:00:00,197.33,197.34,196.93,196.99,48745.0,195.7296,195.7395,195.3328,195.3924,48745.0
2025-01-30 12:30:00,196.97,197.31,196.97,197.25,12106.0,195.3725,195.7098,195.3725,195.6502,12106.0
2025-01-30 13:00:00,197.27,197.74,197.27,197.71,32623.0,195.6701,196.1363,195.6701,196.1065,32623.0
2025-01-30 13:30:00,197.73,198.0,197.73,197.94,14481.0,196.1264,196.3942,196.1264,196.3347,14481.0
2025-01-30 14:00:00,197.94,197.95,197.77,197.81,10447.0,196.3347,196.3446,196.166,196.2057,10447.0
2025-01-30 14:30:00,197.78,197.86,197.73,197.86,23531.0,196.176,196.2553,196.1264,196.2553,23531.0
2025-01-30 15:00:00,197.86,198.04,197.84,197.92,30843.0,196.2553,196.4338,196.2355,196.3148,30843.0
2025-01-30 15:30:00,197.93,197.93,196.46,197.43,87552.0,196.3247,196.3247,194.8667,195.8288,87552.0
2025-01-31 09:30:00,198.09,198.13,197.75,197.77,32205.0,196.4834,196.5231,196.1462,196.166,32205.0
2025-01-31 10:00:00,197.74,198.07,197.68,197.98,39129.0,196.1363,196.4636,196.0768,196.3743,39129.0
2025-01-31 10:30:00,197.99,198.08,197.85,197.97,19958.0,196.3842,196.4735,196.2454,196.3644,19958.0
2025-01-31 11:00:00,198.0,198.1,197.85,197.89,9500.0,196.3942,196.4934,196.2454,196.2851,9500.0
2025-01-31 11:30:00,197.83,198.05,197.82,197.92,17518.0,196.2255,196.4438,196.2156,196.3148,17518.0
2025-01-31 12:00:00,197.91,198.18,197.75,198.18,30468.0,196.3049,196.5727,196.1462,196.5727,30468.0
2025-01-31 12:30:00,198.19,198.25,197.95,197.97,7721.0,196.5826,196.6421,196.3446,196.3644,7721.0
2025-01-31 13:00:00,197.95,198.14,197.35,197.45,35176.0,196.3446,196.533,195.7494,195.8486,35176.0
2025-01-31 13:30:00,197.37,197.37,196.77,196.84,17719.0,195.7693,195.7693,195.1741,195.2436,17719.0
2025-01-31 14:00:00,196.8,196.92,196.34,196.64,27041.0,195.2039,195.3229,194.7476,195.0452,27041.0
2025-01-31 14:30:00,196.74,196.84,196.15,196.6,23488.0,195.1444,195.2436,194.5592,195.0055,23488.0
2025-01-31 15:00:00,196.33,196.36,196.05,196.22,16316.0,194.7377,194.7675,194.46,194.6286,16316.0
2025-01-31 15:30:00,196.21,196.63,196.08,196.3,31848.0,194.6187,195.0353,194.4897,194.708,31848.0
2025-02-03 09:30:00,194.04,194.4,193.37,193.55,56063.0,192.4663,192.8234,191.8017,191.9803,56063.0
2025-02-03 10:00:00,193.29,195.17,193.19,195.09,71605.0,191.7224,193.5871,191.6232,193.5078,71605.0
2025-02-03 10:30:00,195.14,195.58,194.98,195.26,25030.0,193.5574,193.9938,193.3987,193.6764,25030.0
2025-02-03 11:00:00,195.33,195.64,194.7,195.39,23342.0,193.7458,194.0533,193.1209,193.8053,23342.0
2025-02-03 11:30:00,195.38,195.67,195.05,195.17,63441.0,193.7954,194.0831,193.4681,193.5871,63441.0
2025-02-03 12:00:00,195.14,195.54,194.97,195.25,42561.0,193.5574,193.9541,193.3887,193.6665,42561.0
2025-02-03 12:30:00,195.19,195.39,194.81,195.19,63228.0,193.607,193.8053,193.23,193.607,63228.0
2025-02-03 13:00:00,195.11,195.42,194.84,195.26,29378.0,193.5276,193.8351,193.2598,193.6764,29378.0
2025-02-03 13:30:00,195.33,195.6,195.23,195.55,20758.0,193.7458,194.0136,193.6466,193.964,20758.0
2025-02-03 14:00:00,195.6,195.82,195.51,195.77,22869.0,194.0136,194.2318,193.9244,194.1823,22869.0
2025-02-03 14:30:00,195.78,195.99,195.72,195.76,28074.0,194.1922,194.4005,194.1327,194.1723,28074.0
2025-02-03 15:00:00,195.82,195.87,195.45,195.47,34639.0,194.2318,194.2814,193.8648,193.8847,34639.0
2025-02-03 15:30:00,195.42,195.72,195.19,195.26,31096.0,193.8351,194.1327,193.607,193.6764,31096.0
2025-02-04 09:30:00,194.52,195.03,194.41,194.92,33841.0,192.9424,193.4483,192.8333,193.3391,33841.0
2025-02-04 10:00:00,195.03,195.64,195.0,195.32,35952.0,193.4483,194.0533,193.4185,193.7359,35952.0
2025-02-04 10:30:00,195.31,195.51,195.29,195.31,21754.0,193.726,193.9244,193.7061,193.726,21754.0
2025-02-04 11:00:00,195.38,195.83,195.37,195.83,13566.0,193.7954,194.2418,193.7855,194.2418,13566.0
2025-02-04 11:30:00,195.83,195.88,195.6,195.72,21944.0,194.2418,194.2914,194.0136,194.1327,21944.0
2025-02-04 12:00:00,195.81,195.99,195.47,195.5,31971.0,194.2219,194.4005,193.8847,193.9144,31971.0
2025-02-04 12:30:00,195.48,195.73,195.33,195.73,13661.0,193.8946,194.1426,193.7458,194.1426,13661.0
2025-02-04 13:00:00,195.67,195.7,195.56,195.59,6953.0,194.0831,194.1128,193.974,194.0037,6953.0
2025-02-04 13:30:00,195.62,195.64,195.43,195.5,30075.0,194.0335,194.0533,193.845,193.9144,30075.0
2025-02-04 14:00:00,195.53,195.91,195.53,195.87,24565.0,193.9442,194.3211,193.9442,194.2814,24565.0
2025-02-04 14:30:00,195.92,196.01,195.71,195.83,61590.0,194.331,194.4203,194.1227,194.2418,61590.0
2025-02-04 15:00:00,195.81,195.91,195.6,195.62,46614.0,194.2219,194.3211,194.0136,194.0335,46614.0
2025-02-04 15:30:00,195.64,195.86,195.62,195.71,28898.0,194.0533,194.2715,194.0335,194.1227,28898.0
2025-02-05 09:30:00,195.49,195.57,195.0,195.08,22641.0,193.9045,193.9839,193.4185,193.4978,22641.0
2025-02-05 10:00:00,195.2,195.51,194.66,195.46,11913.0,193.6169,193.9244,193.0813,193.8748,11913.0
2025-02-05 10:30:00,195.54,195.54,195.29,195.49,12576.0,193.9541,193.9541,193.7061,193.9045,12576.0
2025-02-05 11:00:00,195.53,195.67,195.4,195.66,10050.0,193.9442,194.0831,193.8153,194.0731,10050.0
2025-02-05 11:30:00,195.68,195.99,195.64,195.82,22503.0,194.093,194.4005,194.0533,194.2318,22503.0
2025-02-05 12:00:00,195.86,195.97,195.8,195.85,28183.0,194.2715,194.3806,194.212,194.2616,28183.0
2025-02-05 12:30:00,195.88,195.94,195.77,195.9,11619.0,194.2914,194.3509,194.1823,194.3112,11619.0
2025-02-05 13:00:00,195.9,195.97,195.84,195.95,12854.0,194.3112,194.3806,194.2517,194.3608,12854.0
2025-02-05 13:30:00,195.93,196.28,195.92,196.11,11250.0,194.341,194.6881,194.331,194.5195,11250.0
2025-02-05 14:00:00,196.09,196.36,196.09,196.29,48618.0,194.4997,194.7675,194.4997,194.698,48618.0
2025-02-05 14:30:00,196.3,196.3,196.13,196.17,28725.0,194.708,194.708,194.5393,194.579,28725.0
2025-02-05 15:00:00,196.18,196.46,196.17,196.33,27873.0,194.5889,194.8667,194.579,194.7377,27873.0
2025-02-05 15:30:00,196.39,196.5,196.23,196.49,53170.0,194.7972,194.9063,194.6385,194.8964,53170.0
2025-02-06 09:30:00,196.8,197.0,196.41,196.41,21901.0,195.2039,195.4023,194.8171,194.8171,21901.0
2025-02-06 10:00:00,196.5,196.54,196.22,196.23,12868.0,194.9063,194.946,194.6286,194.6385,12868.0
2025-02-06 10:30:00,196.24,196.31,196.01,196.07,23835.0,194.6484,194.7179,194.4203,194.4798,23835.0
2025-02-06 11:00:00,196.02,196.39,196.02,196.3,17868.0,194.4302,194.7972,194.4302,194.708,17868.0
2025-02-06 11:30:00,196.32,196.33,196.06,196.09,39984.0,194.7278,194.7377,194.4699,194.4997,39984.0
2025-02-06 12:00:00,196.01,196.14,195.94,196.06,18206.0,194.4203,194.5493,194.3509,194.4699,18206.0
2025-02-06 12:30:00,196.04,196.28,196.01,196.26,27018.0,194.4501,194.6881,194.4203,194.6683,27018.0
2025-02-06 13:00:00,196.27,196.32,196.12,196.14,26984.0,194.6782,194.7278,194.5294,194.5493,26984.0
2025-02-06 13:30:00,196.18,196.23,195.98,196.04,12745.0,194.5889,194.6385,194.3905,194.4501,12745.0
2025-02-06 14:00:00,196.0,196.13,195.81,195.83,21351.0,194.4104,194.5393,194.2219,194.2418,21351.0
2025-02-06 14:30:00,195.83,195.83,195.46,195.6,36390.0,194.2418,194.2418,193.8748,194.0136,36390.0
2025-02-06 15:00:00,195.66,195.93,195.64,195.89,25518.0,194.0731,194.341,194.0533,194.3013,25518.0
2025-02-06 15:30:00,195.9,196.26,195.77,196.23,38542.0,194.3112,194.6683,194.1823,194.6385,38542.0
2025-02-07 09:30:00,196.3,196.47,195.85,196.45,27162.0,194.708,194.8766,194.2616,194.8567,27162.0
2025-02-07 10:00:00,196.42,196.42,195.5,195.6,17491.0,194.827,194.827,193.9144,194.0136,17491.0
2025-02-07 10:30:00,195.57,195.77,194.67,195.14,23002.0,193.9839,194.1823,193.0912,193.5574,23002.0
2025-02-07 11:00:00,195.07,195.51,194.69,194.78,32244.0,193.4879,193.9244,193.111,193.2003,32244.0
2025-02-07 11:30:00,194.86,195.04,194.69,194.7,33075.0,193.2796,193.4582,193.111,193.1209,33075.0
2025-02-07 12:00:00,194.63,195.1,194.59,194.84,40305.0,193.0515,193.5177,193.0118,193.2598,40305.0
2025-02-07 12:30:00,194.77,195.02,194.76,194.87,35914.0,193.1904,193.4383,193.1804,193.2896,35914.0
2025-02-07 13:00:00,194.87,195.28,194.87,195.14,28188.0,193.2896,193.6962,193.2896,193.5574,28188.0
2025-02-07 13:30:00,195.16,195.27,194.62,194.65,29634.0,193.5772,193.6863,193.0416,193.0713,29634.0
2025-02-07 14:00:00,194.62,194.72,194.5,194.6,17911.0,193.0416,193.1408,192.9226,193.0217,17911.0
2025-02-07 14:30:00,194.53,194.81,194.51,194.61,24932.0,192.9523,193.23,192.9325,193.0317,24932.0
2025-02-07 15:00:00,194.6,194.6,194.35,194.38,25667.0,193.0217,193.0217,192.7738,192.8035,25667.0
2025-02-07 15:30:00,194.4,194.63,194.36,194.45,26351.0,192.8234,193.0515,192.7837,192.873,26351.0
2025-02-10 09:30:00,195.38,195.44,194.53,194.8,16497.0,193.7954,193.8549,192.9523,193.2201,16497.0
2025-02-10 10:00:00,194.84,195.15,194.8,195.0,21127.0,193.2598,193.5673,193.2201,193.4185,21127.0
2025-02-10 10:30:00,195.09,195.3,194.93,195.22,18421.0,193.5078,193.7161,193.3491,193.6367,18421.0
2025-02-10 11:00:00,195.19,195.2,194.83,194.95,24770.0,193.607,193.6169,193.2499,193.3689,24770.0
2025-02-10 11:30:00,194.94,195.04,194.79,194.96,16405.0,193.359,193.4582,193.2102,193.3788,16405.0
2025-02-10 12:00:00,194.97,195.02,194.7,194.78,13618.0,193.3887,193.4383,193.1209,193.2003,13618.0
2025-02-10 12:30:00,194.85,194.99,194.85,194.99,8327.0,193.2697,193.4086,193.2697,193.4086,8327.0
2025-02-10 13:00:00,195.02,195.18,195.01,195.01,6670.0,193.4383,193.597,193.4284,193.4284,6670.0
2025-02-10 13:30:00,195.02,195.24,195.0,195.14,20372.0,193.4383,193.6566,193.4185,193.5574,20372.0
2025-02-10 14:00:00,195.08,195.29,195.05,195.2,29623.0,193.4978,193.7061,193.4681,193.6169,29623.0
2025-02-10 14:30:00,195.21,195.26,195.14,195.17,32060.0,193.6268,193.6764,193.5574,193.5871,32060.0
2025-02-10 15:00:00,195.17,195.21,195.09,195.09,59909.0,193.5871,193.6268,193.5078,193.5078,59909.0
2025-02-10 15:30:00,195.09,195.34,195.02,195.28,42127.0,193.5078,193.7557,193.4383,193.6962,42127.0
2025-02-11 09:30:00,194.86,195.2,194.86,195.17,17588.0,193.2796,193.6169,193.2796,193.5871,17588.0
2025-02-11 10:00:00,195.16,195.42,195.06,195.38,13481.0,193.5772,193.8351,193.478,193.7954,13481.0
2025-02-11 10:30:00,195.4,195.77,195.27,195.76,21321.0,193.8153,194.1823,193.6863,194.1723,21321.0
2025-02-11 11:00:00,195.82,195.96,195.73,195.89,15462.0,194.2318,194.3707,194.1426,194.3013,15462.0
2025-02-11 11:30:00,195.87,196.02,195.86,195.96,17946.0,194.2814,194.4302,194.2715,194.3707,17946.0
2025-02-11 12:00:00,195.95,196.04,195.87,195.98,18129.0,194.3608,194.4501,194.2814,194.3905,18129.0
2025-02-11 12:30:00,195.96,196.01,195.77,195.77,58358.0,194.3707,194.4203,194.1823,194.1823,58358.0
2025-02-11 13:00:00,195.76,195.89,195.72,195.83,8030.0,194.1723,194.3013,194.1327,194.2418,8030.0
2025-02-11 13:30:00,195.81,196.04,195.81,195.84,7925.0,194.2219,194.4501,194.2219,194.2517,7925.0
2025-02-11 14:00:00,195.82,195.99,195.82,195.96,14794.0,194.2318,194.4005,194.2318,194.3707,14794.0
2025-02-11 14:30:00,195.99,196.29,195.98,196.12,41092.0,194.4005,194.698,194.3905,194.5294,41092.0
2025-02-11 15:00:00,196.14,196.19,196.05,196.14,25301.0,194.5493,194.5988,194.46,194.5493,25301.0
2025-02-11 15:30:00,196.16,196.3,196.09,196.23,44304.0,194.5691,194.708,194.4997,194.6385,44304.0
2025-02-12 09:30:00,194.69,194.98,194.46,194.88,19936.0,193.111,193.3987,192.8829,193.2995,19936.0
2025-02-12 10:00:00,194.88,195.23,194.58,195.09,24237.0,193.2995,193.6466,193.0019,193.5078,24237.0
2025-02-12 10:30:00,195.12,195.53,195.1,195.25,27619.0,193.5375,193.9442,193.5177,193.6665,27619.0
2025-02-12 11:00:00,195.21,195.25,194.67,194.72,14392.0,193.6268,193.6665,193.0912,193.1408,14392.0
2025-02-12 11:30:00,194.82,195.53,194.78,195.5,12253.0,193.24,193.9442,193.2003,193.9144,12253.0
2025-02-12 12:00:00,195.43,195.67,195.32,195.61,33797.0,193.845,194.0831,193.7359,194.0235,33797.0
2025-02-12 12:30:00,195.55,195.81,195.44,195.79,51130.0,193.964,194.2219,193.8549,194.2021,51130.0
2025-02-12 13:00:00,195.85,195.85,195.43,195.49,78986.0,194.2616,194.2616,193.845,193.9045,78986.0
2025-02-12 13:30:00,195.48,195.56,195.38,195.38,21118.0,193.8946,193.974,193.7954,193.7954,21118.0
2025-02-12 14:00:00,195.36,195.42,195.25,195.35,36899.0,193.7756,193.8351,193.6665,193.7657,36899.0
2025-02-12 14:30:00,195.36,195.67,195.35,195.51,17866.0,193.7756,194.0831,193.7657,193.9244,17866.0
2025-02-12 15:00:00,195.59,195.6,195.29,195.29,33675.0,194.0037,194.0136,193.7061,193.7061,33675.0
2025-02-12 15:30:00,195.28,195.52,195.22,195.5,26251.0,193.6962,193.9343,193.6367,193.9144,26251.0
2025-02-13 09:30:00,196.0,196.0,195.43,195.69,12199.0,194.4104,194.4104,193.845,194.1029,12199.0
2025-02-13 10:00:00,195.72,196.01,195.55,195.93,11674.0,194.1327,194.4203,193.964,194.341,11674.0
2025-02-13 10:30:00,195.99,196.17,195.95,196.02,21069.0,194.4005,194.579,194.3608,194.4302,21069.0
2025-02-13 11:00:00,196.1,196.46,196.09,196.26,15241.0,194.5096,194.8667,194.4997,194.6683,15241.0
2025-02-13 11:30:00,196.29,196.37,196.18,196.25,16150.0,194.698,194.7774,194.5889,194.6584,16150.0
2025-02-13 12:00:00,196.22,196.39,196.19,196.37,18037.0,194.6286,194.7972,194.5988,194.7774,18037.0
2025-02-13 12:30:00,196.36,196.44,196.15,196.22,13721.0,194.7675,194.8468,194.5592,194.6286,13721.0
2025-02-13 13:00:00,196.18,196.4,196.09,196.4,16399.0,194.5889,194.8071,194.4997,194.8071,16399.0
2025-02-13 13:30:00,196.38,196.56,196.08,196.55,44404.0,194.7873,194.9658,194.4897,194.9559,44404.0
2025-02-13 14:00:00,196.53,197.02,196.53,196.92,23483.0,194.9361,195.4221,194.9361,195.3229,23483.0
2025-02-13 14:30:00,196.88,197.1,196.88,196.94,27523.0,195.2832,195.5015,195.2832,195.3428,27523.0
2025-02-13 15:00:00,196.95,197.17,196.95,197.08,25944.0,195.3527,195.5709,195.3527,195.4816,25944.0
2025-02-13 15:30:00,197.09,197.14,196.93,197.01,44816.0,195.4915,195.5411,195.3328,195.4122,44816.0
2025-02-14 09:30:00,197.2,197.85,197.2,197.61,13909.0,195.6007,196.2454,195.6007,196.0073,13909.0
2025-02-14 10:00:00,197.6,197.67,197.2,197.23,25519.0,195.9974,196.0668,195.6007,195.6304,25519.0
2025-02-14 10:30:00,197.24,197.35,197.15,197.26,56614.0,195.6403,195.7494,195.5511,195.6602,56614.0
2025-02-14 11:00:00,197.28,197.49,197.13,197.24,53225.0,195.68,195.8883,195.5312,195.6403,53225.0
2025-02-14 11:30:00,197.24,197.36,197.15,197.36,51243.0,195.6403,195.7594,195.5511,195.7594,51243.0
2025-02-14 12:00:00,197.34,197.36,197.03,197.05,44557.0,195.7395,195.7594,195.432,195.4519,44557.0
2025-02-14 12:30:00,197.06,197.1,196.92,197.04,62716.0,195.4618,195.5015,195.3229,195.442,62716.0
2025-02-14 13:00:00,197.05,197.16,197.0,197.09,49051.0,195.4519,195.561,195.4023,195.4915,49051.0
2025-02-14 13:30:00,197.09,197.32,197.09,197.27,93877.0,195.4915,195.7197,195.4915,195.6701,93877.0
2025-02-14 14:00:00,197.23,197.28,196.98,197.0,84477.0,195.6304,195.68,195.3824,195.4023,84477.0
2025-02-14 14:30:00,196.99,197.06,196.86,196.94,154944.0,195.3924,195.4618,195.2634,195.3428,154944.0
2025-02-14 15:00:00,196.93,196.93,196.66,196.69,71674.0,195.3328,195.3328,195.065,195.0948,71674.0
2025-02-14 15:30:00,196.69,196.8,196.58,196.62,114567.0,195.0948,195.2039,194.9857,195.0254,114567.0
2025-02-18 09:30:00,196.71,196.97,196.41,196.88,28359.0,195.1146,195.3725,194.8171,195.2832,28359.0
2025-02-18 10:00:00,196.8,197.07,196.77,197.07,9126.0,195.2039,195.4717,195.1741,195.4717,9126.0
2025-02-18 10:30:00,197.05,197.36,197.05,197.32,17707.0,195.4519,195.7594,195.4519,195.7197,17707.0
2025-02-18 11:00:00,197.31,197.33,197.05,197.09,12372.0,195.7098,195.7296,195.4519,195.4915,12372.0
2025-02-18 11:30:00,197.13,197.33,197.08,197.27,21679.0,195.5312,195.7296,195.4816,195.6701,21679.0
2025-02-18 12:00:00,197.22,197.25,197.13,197.2,31494.0,195.6205,195.6502,195.5312,195.6007,31494.0
2025-02-18 12:30:00,197.24,197.31,197.18,197.24,9213.0,195.6403,195.7098,195.5808,195.6403,9213.0
2025-02-18 13:00:00,197.23,197.33,197.13,197.27,10204.0,195.6304,195.7296,195.5312,195.6701,10204.0
2025-02-18 13:30:00,197.25,197.28,197.15,197.15,11054.0,195.6502,195.68,195.5511,195.5511,11054.0
2025-02-18 14:00:00,197.15,197.22,196.83,197.09,26145.0,195.5511,195.6205,195.2337,195.4915,26145.0
2025-02-18 14:30:00,197.09,197.37,197.07,197.27,36004.0,195.4915,195.7693,195.4717,195.6701,36004.0
2025-02-18 15:00:00,197.26,197.38,197.21,197.36,21656.0,195.6602,195.7792,195.6106,195.7594,21656.0
2025-02-18 15:30:00,197.39,197.72,197.35,197.72,28156.0,195.7891,196.1164,195.7494,196.1164,28156.0
2025-02-19 09:30:00,197.36,197.64,197.2,197.51,22032.0,195.7594,196.0371,195.6007,195.9081,22032.0
2025-02-19 10:00:00,197.53,197.9,197.53,197.77,11275.0,195.928,196.295,195.928,196.166,11275.0
2025-02-19 10:30:00,197.76,197.97,197.63,197.66,20048.0,196.1561,196.3644,196.0272,196.0569,20048.0
2025-02-19 11:00:00,197.64,197.92,197.64,197.89,16581.0,196.0371,196.3148,196.0371,196.2851,16581.0
2025-02-19 11:30:00,197.89,198.07,197.87,198.02,21992.0,196.2851,196.4636,196.2652,196.414,21992.0
2025-02-19 12:00:00,198.01,198.07,197.71,197.71,11699.0,196.4041,196.4636,196.1065,196.1065,11699.0
2025-02-19 12:30:00,197.72,197.85,197.65,197.83,11402.0,196.1164,196.2454,196.047,196.2255,11402.0
2025-02-19 13:00:00,197.79,197.88,197.62,197.88,32087.0,196.1859,196.2751,196.0172,196.2751,32087.0
2025-02-19 13:30:00,197.95,197.98,197.89,197.92,57393.0,196.3446,196.3743,196.2851,196.3148,57393.0
2025-02-19 14:00:00,197.95,198.41,197.88,198.35,12870.0,196.3446,196.8008,196.2751,196.7413,12870.0
2025-02-19 14:30:00,198.37,198.46,198.3,198.43,28110.0,196.7612,196.8504,196.6917,196.8207,28110.0
2025-02-19 15:00:00,198.43,198.51,198.31,198.47,15205.0,196.8207,196.9,196.7017,196.8604,15205.0
2025-02-19 15:30:00,198.53,198.68,198.51,198.61,37323.0,196.9199,197.0687,196.9,196.9992,37323.0
2025-02-20 09:30:00,198.21,198.46,198.17,198.3,16993.0,196.6025,196.8504,196.5628,196.6917,16993.0
2025-02-20 10:00:00,198.3,198.3,197.92,198.06,11871.0,196.6917,196.6917,196.3148,196.4537,11871.0
2025-02-20 10:30:00,198.07,198.14,197.77,197.8,18344.0,196.4636,196.533,196.166,196.1958,18344.0
2025-02-20 11:00:00,197.88,198.03,197.78,197.98,13340.0,196.2751,196.4239,196.176,196.3743,13340.0
2025-02-20 11:30:00,197.95,197.95,197.58,197.65,17727.0,196.3446,196.3446,195.9776,196.047,17727.0
2025-02-20 12:00:00,197.59,198.05,197.59,197.97,8629.0,195.9875,196.4438,195.9875,196.3644,8629.0
2025-02-20 12:30:00,198.04,198.06,197.82,197.84,6798.0,196.4338,196.4537,196.2156,196.2355,6798.0
2025-02-20 13:00:00,197.78,197.88,197.68,197.74,9493.0,196.176,196.2751,196.0768,196.1363,9493.0
2025-02-20 13:30:00,197.75,198.0,197.74,198.0,36101.0,196.1462,196.3942,196.1363,196.3942,36101.0
2025-02-20 14:00:00,197.96,198.15,197.96,198.1,18786.0,196.3545,196.5429,196.3545,196.4934,18786.0
2025-02-20 14:30:00,198.11,198.39,198.04,198.3,30034.0,196.5033,196.781,196.4338,196.6917,30034.0
2025-02-20 15:00:00,198.29,198.33,198.15,198.28,22900.0,196.6818,196.7215,196.5429,196.6719,22900.0
2025-02-20 15:30:00,198.29,198.58,198.2,198.49,38486.0,196.6818,196.9695,196.5925,196.8802,38486.0
2025-02-21 09:30:00,198.15,198.17,197.62,197.8,22393.0,196.5429,196.5628,196.0172,196.1958,22393.0
2025-02-21 10:00:00,197.71,197.74,197.42,197.47,22040.0,196.1065,196.1363,195.8189,195.8685,22040.0
2025-02-21 10:30:00,197.51,197.59,197.33,197.46,15991.0,195.9081,195.9875,195.7296,195.8585,15991.0
2025-02-21 11:00:00,197.51,197.83,197.46,197.7,10681.0,195.9081,196.2255,195.8585,196.0966,10681.0
2025-02-21 11:30:00,197.74,197.87,197.65,197.78,13495.0,196.1363,196.2652,196.047,196.176,13495.0
2025-02-21 12:00:00,197.8,197.87,197.55,197.59,5774.0,196.1958,196.2652,195.9478,195.9875,5774.0
2025-02-21 12:30:00,197.52,197.58,197.23,197.31,15587.0,195.9181,195.9776,195.6304,195.7098,15587.0
2025-02-21 13:00:00,197.23,197.23,196.78,196.78,9446.0,195.6304,195.6304,195.1841,195.1841,9446.0
2025-02-21 13:30:00,196.73,196.84,196.59,196.7,15429.0,195.1345,195.2436,194.9956,195.1047,15429.0
2025-02-21 14:00:00,196.67,196.85,196.36,196.41,21369.0,195.075,195.2535,194.7675,194.8171,21369.0
2025-02-21 14:30:00,196.41,196.64,196.32,196.5,24636.0,194.8171,195.0452,194.7278,194.9063,24636.0
2025-02-21 15:00:00,196.47,196.64,196.35,196.61,37402.0,194.8766,195.0452,194.7575,195.0154,37402.0
2025-02-21 15:30:00,196.66,196.76,196.33,196.45,44733.0,195.065,195.1642,194.7377,194.8567,44733.0
2025-02-24 09:30:00,196.82,197.03,196.35,196.68,44377.0,195.2237,195.432,194.7575,195.0849,44377.0
2025-02-24 10:00:00,196.72,197.06,196.51,196.83,24192.0,195.1245,195.4618,194.9163,195.2337,24192.0
2025-02-24 10:30:00,196.95,197.2,196.77,196.99,20301.0,195.3527,195.6007,195.1741,195.3924,20301.0
2025-02-24 11:00:00,196.95,197.33,196.9,197.24,14455.0,195.3527,195.7296,195.3031,195.6403,14455.0
2025-02-24 11:30:00,197.35,197.42,197.17,197.26,44743.0,195.7494,195.8189,195.5709,195.6602,44743.0
2025-02-24 12:00:00,197.21,197.49,197.2,197.33,11850.0,195.6106,195.8883,195.6007,195.7296,11850.0
2025-02-24 12:30:00,197.3,197.54,197.26,197.3,9939.0,195.6998,195.9379,195.6602,195.6998,9939.0
2025-02-24 13:00:00,197.21,197.43,197.2,197.32,20309.0,195.6106,195.8288,195.6007,195.7197,20309.0
2025-02-24 13:30:00,197.35,197.44,197.14,197.19,6183.0,195.7494,195.8387,195.5411,195.5907,6183.0
2025-02-24 14:00:00,197.21,197.43,197.16,197.23,13691.0,195.6106,195.8288,195.561,195.6304,13691.0
2025-02-24 14:30:00,197.25,197.38,197.1,197.14,19551.0,195.6502,195.7792,195.5015,195.5411,19551.0
2025-02-24 15:00:00,197.17,197.24,196.91,196.91,31082.0,195.5709,195.6403,195.313,195.313,31082.0
2025-02-24 15:30:00,196.94,197.15,196.53,196.64,37043.0,195.3428,195.5511,194.9361,195.0452,37043.0
2025-02-25 09:30:00,196.87,197.51,196.87,197.14,21085.0,195.2733,195.9081,195.2733,195.5411,21085.0
2025-02-25 10:00:00,197.02,197.02,196.25,196.25,17879.0,195.4221,195.4221,194.6584,194.6584,17879.0
2025-02-25 10:30:00,196.3,196.78,196.16,196.57,24917.0,194.708,195.1841,194.5691,194.9758,24917.0
2025-02-25 11:00:00,196.43,196.6,196.24,196.28,10626.0,194.8369,195.0055,194.6484,194.6881,10626.0
2025-02-25 11:30:00,196.27,196.63,195.93,196.54,27312.0,194.6782,195.0353,194.341,194.946,27312.0
2025-02-25 12:00:00,196.56,196.58,196.32,196.54,12459.0,194.9658,194.9857,194.7278,194.946,12459.0
2025-02-25 12:30:00,196.66,196.76,196.58,196.72,13592.0,195.065,195.1642,194.9857,195.1245,13592.0
2025-02-25 13:00:00,196.83,197.13,196.68,196.68,11992.0,195.2337,195.5312,195.0849,195.0849,11992.0
2025-02-25 13:30:00,196.54,197.11,196.51,196.84,15044.0,194.946,195.5114,194.9163,195.2436,15044.0
2025-02-25 14:00:00,196.83,196.85,196.4,196.4,22359.0,195.2337,195.2535,194.8071,194.8071,22359.0
2025-02-25 14:30:00,196.44,197.15,196.44,197.03,28447.0,194.8468,195.5511,194.8468,195.432,28447.0
2025-02-25 15:00:00,197.05,197.32,196.85,197.17,38897.0,195.4519,195.7197,195.2535,195.5709,38897.0
2025-02-25 15:30:00,197.06,197.14,196.6,196.82,22796.0,195.4618,195.5411,195.0055,195.2237,22796.0
2025-02-26 09:30:00,196.84,196.84,196.26,196.72,19406.0,195.2436,195.2436,194.6683,195.1245,19406.0
2025-02-26 10:00:00,196.75,197.09,196.65,196.99,13378.0,195.1543,195.4915,195.0551,195.3924,13378.0
2025-02-26 10:30:00,197.06,197.11,196.84,196.85,13565.0,195.4618,195.5114,195.2436,195.2535,13565.0
2025-02-26 11:00:00,196.89,197.02,196.86,196.92,11721.0,195.2932,195.4221,195.2634,195.3229,11721.0
2025-02-26 11:30:00,196.78,196.94,196.5,196.51,10486.0,195.1841,195.3428,194.9063,194.9163,10486.0
2025-02-26 12:00:00,196.48,196.9,196.45,196.72,54630.0,194.8865,195.3031,194.8567,195.1245,54630.0
2025-02-26 12:30:00,196.77,196.77,195.73,195.73,15151.0,195.1741,195.1741,194.1426,194.1426,15151.0
2025-02-26 13:00:00,195.8,195.86,195.46,195.46,24389.0,194.212,194.2715,193.8748,193.8748,24389.0
2025-02-26 13:30:00,195.51,195.56,195.13,195.26,17950.0,193.9244,193.974,193.5474,193.6764,17950.0
2025-02-26 14:00:00,195.19,195.6,195.1,195.5,26591.0,193.607,194.0136,193.5177,193.9144,26591.0
2025-02-26 14:30:00,195.49,195.82,195.42,195.43,25764.0,193.9045,194.2318,193.8351,193.845,25764.0
2025-02-26 15:00:00,195.44,195.62,195.34,195.47,23776.0,193.8549,194.0335,193.7557,193.8847,23776.0
2025-02-26 15:30:00,195.36,195.85,195.36,195.57,36598.0,193.7756,194.2616,193.7756,193.9839,36598.0
2025-02-27 09:30:00,195.8,196.48,195.71,196.17,58632.0,194.212,194.8865,194.1227,194.579,58632.0
2025-02-27 10:00:00,196.03,196.93,195.73,196.74,1411623.0,194.4401,195.3328,194.1426,195.1444,1411623.0
2025-02-27 10:30:00,196.69,196.8,196.37,196.37,153521.0,195.0948,195.2039,194.7774,194.7774,153521.0
2025-02-27 11:00:00,196.6,196.81,196.34,196.34,659831.0,195.0055,195.2138,194.7476,194.7476,659831.0
2025-02-27 11:30:00,196.41,196.59,195.96,195.96,231593.0,194.8171,194.9956,194.3707,194.3707,231593.0
2025-02-27 12:00:00,195.94,196.3,195.68,196.3,584814.0,194.3509,194.708,194.093,194.708,584814.0
2025-02-27 12:30:00,196.47,196.5,195.99,196.22,481313.0,194.8766,194.9063,194.4005,194.6286,481313.0
2025-02-27 13:00:00,196.25,196.68,196.24,196.56,453869.0,194.6584,195.0849,194.6484,194.9658,453869.0
2025-02-27 13:30:00,196.51,196.73,196.49,196.54,659969.0,194.9163,195.1345,194.8964,194.946,659969.0
2025-02-27 14:00:00,196.49,196.53,195.98,195.98,536911.0,194.8964,194.9361,194.3905,194.3905,536911.0
2025-02-27 14:30:00,195.98,196.0,195.37,195.46,789839.0,194.3905,194.4104,193.7855,193.8748,789839.0
2025-02-27 15:00:00,195.46,195.57,194.78,194.79,251534.0,193.8748,193.9839,193.2003,193.2102,251534.0
2025-02-27 15:30:00,194.83,195.14,194.47,194.63,324562.0,193.2499,193.5574,192.8928,193.0515,324562.0
2025-02-28 09:30:00,195.21,195.58,194.9,195.58,58899.0,193.6268,193.9938,193.3193,193.9938,58899.0
2025-02-28 10:00:00,195.58,195.7,194.86,195.35,70909.0,193.9938,194.1128,193.2796,193.7657,70909.0
2025-02-28 10:30:00,195.32,195.58,195.22,195.57,58249.0,193.7359,193.9938,193.6367,193.9839,58249.0
2025-02-28 11:00:00,195.54,195.56,194.95,194.98,49641.0,193.9541,193.974,193.3689,193.3987,49641.0
2025-02-28 11:30:00,195.01,195.51,195.0,195.24,271391.0,193.4284,193.9244,193.4185,193.6566,271391.0
2025-02-28 12:00:00,195.29,195.39,194.99,195.07,274042.0,193.7061,193.8053,193.4086,193.4879,274042.0
2025-02-28 12:30:00,195.0,195.03,194.39,194.47,44025.0,193.4185,193.4483,192.8134,192.8928,44025.0
2025-02-28 13:00:00,194.45,194.64,194.03,194.51,94281.0,192.873,193.0614,192.4564,192.9325,94281.0
2025-02-28 13:30:00,194.45,195.03,194.31,194.4,152309.0,192.873,193.4483,192.7341,192.8234,152309.0
2025-02-28 14:00:00,194.39,194.96,194.38,194.87,76130.0,192.8134,193.3788,192.8035,193.2896,76130.0
2025-02-28 14:30:00,194.85,195.51,194.83,195.51,113000.0,193.2697,193.9244,193.2499,193.9244,113000.0
2025-02-28 15:00:00,195.57,196.0,195.48,196.0,96611.0,193.9839,194.4104,193.8946,194.4104,96611.0
2025-02-28 15:30:00,195.96,197.34,195.57,197.09,94499.0,194.3707,195.7395,193.9839,195.4915,94499.0
2025-03-03 09:30:00,197.66,198.33,197.66,197.67,83748.0,196.0569,196.7215,196.0569,196.0668,83748.0
2025-03-03 10:00:00,197.57,197.78,197.17,197.72,58964.0,195.9677,196.176,195.5709,196.1164,58964.0
2025-03-03 10:30:00,197.79,198.18,197.56,197.6,24983.0,196.1859,196.5727,195.9577,195.9974,24983.0
2025-03-03 11:00:00,197.73,197.83,197.34,197.35,36362.0,196.1264,196.2255,195.7395,195.7494,36362.0
2025-03-03 11:30:00,197.31,197.52,196.95,197.48,72126.0,195.7098,195.9181,195.3527,195.8784,72126.0
2025-03-03 12:00:00,197.47,197.93,197.41,197.82,40421.0,195.8685,196.3247,195.809,196.2156,40421.0
2025-03-03 12:30:00,197.85,197.95,197.45,197.57,25629.0,196.2454,196.3446,195.8486,195.9677,25629.0
2025-03-03 13:00:00,197.51,197.57,196.38,196.44,119395.0,195.9081,195.9677,194.7873,194.8468,119395.0
2025-03-03 13:30:00,196.56,196.82,196.26,196.52,50411.0,194.9658,195.2237,194.6683,194.9262,50411.0
2025-03-03 14:00:00,196.61,196.79,196.37,196.44,87036.0,195.0154,195.194,194.7774,194.8468,87036.0
2025-03-03 14:30:00,196.53,196.86,195.77,195.77,96823.0,194.9361,195.2634,194.1823,194.1823,96823.0
2025-03-03 15:00:00,195.64,195.69,194.45,194.52,150540.0,194.0533,194.1029,192.873,192.9424,150540.0
2025-03-03 15:30:00,194.61,195.36,194.21,195.36,116327.0,193.0317,193.7756,192.6349,193.7756,116327.0
2025-03-04 09:30:00,194.43,194.59,193.12,193.19,52295.0,192.8531,193.0118,191.5537,191.6232,52295.0
2025-03-04 10:00:00,193.08,193.27,192.69,193.21,33475.0,191.5141,191.7025,191.1272,191.643,33475.0
2025-03-04 10:30:00,193.29,193.42,192.64,192.74,55676.0,191.7224,191.8513,191.0776,191.1768,55676.0
2025-03-04 11:00:00,192.74,193.01,192.38,192.52,103582.0,191.1768,191.4446,190.8197,190.9586,103582.0
2025-03-04 11:30:00,192.56,193.07,192.38,192.89,109671.0,190.9983,191.5041,190.8197,191.3256,109671.0
2025-03-04 12:00:00,192.91,193.24,192.78,193.1,123589.0,191.3454,191.6728,191.2165,191.5339,123589.0
2025-03-04 12:30:00,193.09,193.2,192.57,192.73,405127.0,191.524,191.6331,191.0082,191.1669,405127.0
2025-03-04 13:00:00,192.69,193.49,192.69,193.01,75755.0,191.1272,191.9207,191.1272,191.4446,75755.0
2025-03-04 13:30:00,192.98,193.68,192.86,193.56,111628.0,191.4149,192.1092,191.2959,191.9902,111628.0
2025-03-04 14:00:00,193.56,194.16,193.52,193.7,132268.0,191.9902,192.5853,191.9505,192.129,132268.0
2025-03-04 14:30:00,193.74,194.23,193.62,194.2,228438.0,192.1687,192.6547,192.0497,192.625,228438.0
2025-03-04 15:00:00,194.17,194.75,193.94,194.32,183778.0,192.5952,193.1705,192.3671,192.744,183778.0
2025-03-04 15:30:00,194.32,194.32,191.84,192.23,318318.0,192.744,192.744,190.2841,190.671,318318.0
2025-03-05 09:30:00,192.04,193.11,191.87,192.19,59653.0,190.4825,191.5438,190.3139,190.6313,59653.0
2025-03-05 10:00:00,192.27,193.07,191.88,191.88,48416.0,190.7106,191.5041,190.3238,190.3238,48416.0
2025-03-05 10:30:00,191.85,192.51,191.83,192.11,83422.0,190.294,190.9487,190.2742,190.5519,83422.0
2025-03-05 11:00:00,192.04,192.1,191.3,191.54,193345.0,190.4825,190.542,189.7485,189.9866,193345.0
2025-03-05 11:30:00,191.4,192.04,191.13,191.85,119507.0,189.8477,190.4825,189.5799,190.294,119507.0
2025-03-05 12:00:00,192.15,192.72,192.04,192.72,51882.0,190.5916,191.157,190.4825,191.157,51882.0
2025-03-05 12:30:00,192.69,193.06,192.5,193.05,35310.0,191.1272,191.4942,190.9388,191.4843,35310.0
2025-03-05 13:00:00,193.04,193.25,192.35,192.84,50197.0,191.4744,191.6827,190.79,191.276,50197.0
2025-03-05 13:30:00,192.74,193.43,192.46,193.43,29837.0,191.1768,191.8612,190.8991,191.8612,29837.0
2025-03-05 14:00:00,193.44,194.23,193.34,193.9,44659.0,191.8711,192.6547,191.772,192.3274,44659.0
2025-03-05 14:30:00,193.99,194.27,193.81,194.01,60818.0,192.4167,192.6944,192.2381,192.4365,60818.0
2025-03-05 15:00:00,194.05,194.43,193.81,194.29,58440.0,192.4762,192.8531,192.2381,192.7143,58440.0
2025-03-05 15:30:00,194.06,194.13,193.35,193.8,102432.0,192.4861,192.5556,191.7819,192.2282,102432.0
2025-03-06 09:30:00,192.25,192.52,191.85,191.88,37569.0,190.6908,190.9586,190.294,190.3238,37569.0
2025-03-06 10:00:00,192.04,192.8,191.92,192.79,35034.0,190.4825,191.2363,190.3635,191.2264,35034.0
2025-03-06 10:30:00,192.8,193.36,192.71,193.18,141925.0,191.2363,191.7918,191.1471,191.6133,141925.0
2025-03-06 11:00:00,193.28,193.59,192.9,193.24,36880.0,191.7124,192.0199,191.3355,191.6728,36880.0
2025-03-06 11:30:00,193.28,193.55,192.17,192.17,29104.0,191.7124,191.9803,190.6114,190.6114,29104.0
2025-03-06 12:00:00,192.13,192.28,191.71,191.73,29528.0,190.5718,190.7206,190.1552,190.175,29528.0
2025-03-06 12:30:00,191.83,192.11,191.39,192.11,26513.0,190.2742,190.5519,189.8378,190.5519,26513.0
2025-03-06 13:00:00,191.98,192.36,191.8,191.94,26639.0,190.423,190.7999,190.2445,190.3833,26639.0
2025-03-06 13:30:00,191.92,192.05,191.47,191.89,37992.0,190.3635,190.4924,189.9171,190.3337,37992.0
2025-03-06 14:00:00,191.89,192.07,191.66,191.83,85683.0,190.3337,190.5123,190.1056,190.2742,85683.0
2025-03-06 14:30:00,191.8,193.0,191.73,191.87,80570.0,190.2445,191.4347,190.175,190.3139,80570.0
2025-03-06 15:00:00,191.89,192.71,191.81,192.57,89986.0,190.3337,191.1471,190.2544,191.0082,89986.0
2025-03-06 15:30:00,192.68,192.97,192.34,192.65,56766.0,191.1173,191.405,190.7801,191.0876,56766.0
2025-03-07 09:30:00,192.04,193.61,191.89,193.25,25896.0,190.4825,192.0398,190.3337,191.6827,25896.0
2025-03-07 10:00:00,192.93,193.5,192.83,193.3,18239.0,191.3653,191.9307,191.2661,191.7323,18239.0
2025-03-07 10:30:00,193.31,193.62,192.47,192.84,132855.0,191.7422,192.0497,190.909,191.276,132855.0
2025-03-07 11:00:00,192.83,193.01,192.15,192.2,33357.0,191.2661,191.4446,190.5916,190.6412,33357.0
2025-03-07 11:30:00,192.21,192.33,192.02,192.24,46825.0,190.6511,190.7702,190.4627,190.6809,46825.0
2025-03-07 12:00:00,192.38,192.58,191.95,192.46,25510.0,190.8197,191.0181,190.3932,190.8991,25510.0
2025-03-07 12:30:00,192.43,193.8,192.37,193.22,89880.0,190.8693,192.2282,190.8098,191.6529,89880.0
2025-03-07 13:00:00,193.22,194.0,193.21,193.57,76879.0,191.6529,192.4266,191.643,192.0001,76879.0
2025-03-07 13:30:00,193.57,194.23,193.53,194.19,219539.0,192.0001,192.6547,191.9604,192.6151,219539.0
2025-03-07 14:00:00,194.27,194.64,194.01,194.42,56634.0,192.6944,193.0614,192.4365,192.8432,56634.0
2025-03-07 14:30:00,194.4,194.61,193.98,194.0,30410.0,192.8234,193.0317,192.4068,192.4266,30410.0
2025-03-07 15:00:00,193.94,194.38,193.87,194.27,67578.0,192.3671,192.8035,192.2977,192.6944,67578.0
2025-03-07 15:30:00,194.2,194.54,193.48,194.07,57041.0,192.625,192.9622,191.9108,192.496,57041.0
2025-03-10 09:30:00,192.26,193.23,192.26,192.96,23407.0,190.7007,191.6629,190.7007,191.395,23407.0
2025-03-10 10:00:00,192.87,193.03,192.63,192.86,29647.0,191.3058,191.4645,191.0677,191.2959,29647.0
2025-03-10 10:30:00,192.84,192.92,192.54,192.91,42993.0,191.276,191.3554,190.9784,191.3454,42993.0
2025-03-10 11:00:00,193.04,193.21,192.71,192.81,29578.0,191.4744,191.643,191.1471,191.2463,29578.0
2025-03-10 11:30:00,192.79,192.91,192.13,192.28,17738.0,191.2264,191.3454,190.5718,190.7206,17738.0
2025-03-10 12:00:00,192.28,192.38,191.89,192.16,101568.0,190.7206,190.8197,190.3337,190.6015,101568.0
2025-03-10 12:30:00,192.25,192.49,192.08,192.09,15583.0,190.6908,190.9289,190.5222,190.5321,15583.0
2025-03-10 13:00:00,192.08,192.09,191.72,191.84,35492.0,190.5222,190.5321,190.1651,190.2841,35492.0
2025-03-10 13:30:00,191.79,191.8,191.46,191.56,69213.0,190.2345,190.2445,189.9072,190.0064,69213.0
2025-03-10 14:00:00,191.55,191.72,191.08,191.09,51144.0,189.9965,190.1651,189.5303,189.5402,51144.0
2025-03-10 14:30:00,191.19,191.24,190.21,190.24,44102.0,189.6394,189.689,188.6673,188.6971,44102.0
2025-03-10 15:00:00,190.3,191.24,189.68,190.77,69893.0,188.7566,189.689,188.1416,189.2228,69893.0
2025-03-10 15:30:00,190.82,191.55,190.82,191.09,87179.0,189.2724,189.9965,189.2724,189.5402,87179.0
2025-03-11 09:30:00,190.54,190.77,189.45,189.62,52246.0,188.9947,189.2228,187.9135,188.0821,52246.0
2025-03-11 10:00:00,189.47,190.1,188.76,189.14,99811.0,187.9333,188.5582,187.2291,187.606,99811.0
2025-03-11 10:30:00,189.35,189.36,188.38,188.4,52722.0,187.8143,187.8242,186.8522,186.872,52722.0
2025-03-11 11:00:00,188.39,189.25,188.26,188.8,109660.0,186.8621,187.7151,186.7332,187.2688,109660.0
2025-03-11 11:30:00,188.76,189.33,188.67,188.68,28018.0,187.2291,187.7945,187.1398,187.1498,28018.0
2025-03-11 12:00:00,188.65,188.75,187.98,188.18,34425.0,187.12,187.2192,186.4554,186.6538,34425.0
2025-03-11 12:30:00,188.25,188.5,187.62,187.81,48884.0,186.7232,186.9712,186.0984,186.2868,48884.0
2025-03-11 13:00:00,187.77,187.83,187.42,187.56,58148.0,186.2471,186.3066,185.9,186.0388,58148.0
2025-03-11 13:30:00,187.47,188.14,187.41,187.76,63023.0,185.9496,186.6141,185.8901,186.2372,63023.0
2025-03-11 14:00:00,188.09,189.01,188.09,188.87,34032.0,186.5645,187.4771,186.5645,187.3382,34032.0
2025-03-11 14:30:00,188.83,190.04,188.59,189.68,92763.0,187.2985,188.4987,187.0605,188.1416,92763.0
2025-03-11 15:00:00,189.66,190.05,189.1,189.22,72775.0,188.1218,188.5086,187.5663,187.6854,72775.0
2025-03-11 15:30:00,189.21,189.52,188.33,188.38,72809.0,187.6755,187.9829,186.8026,186.8522,72809.0
2025-03-12 09:30:00,188.82,188.88,187.42,187.66,44308.0,187.2886,187.3481,185.9,186.138,44308.0
2025-03-12 10:00:00,187.71,187.79,187.29,187.62,34054.0,186.1876,186.267,185.771,186.0984,34054.0
2025-03-12 10:30:00,187.48,187.56,186.53,186.57,34218.0,185.9595,186.0388,185.0172,185.0569,34218.0
2025-03-12 11:00:00,186.6,186.99,186.28,186.96,27288.0,185.0866,185.4735,184.7692,185.4437,27288.0
2025-03-12 11:30:00,187.01,187.48,187.01,187.39,26332.0,185.4933,185.9595,185.4933,185.8702,26332.0
2025-03-12 12:00:00,187.48,187.87,187.37,187.77,37050.0,185.9595,186.3463,185.8504,186.2471,37050.0
2025-03-12 12:30:00,187.85,188.05,187.34,187.52,63161.0,186.3265,186.5249,185.8206,185.9992,63161.0
2025-03-12 13:00:00,187.43,188.11,187.31,188.11,23685.0,185.9099,186.5844,185.7909,186.5844,23685.0
2025-03-12 13:30:00,188.09,188.25,187.42,187.46,21809.0,186.5645,186.7232,185.9,185.9396,21809.0
2025-03-12 14:00:00,187.4,187.94,187.4,187.91,40481.0,185.8801,186.4158,185.8801,186.386,40481.0
2025-03-12 14:30:00,187.92,188.41,187.89,188.26,168015.0,186.3959,186.8819,186.3662,186.7332,168015.0
2025-03-12 15:00:00,188.2,188.22,187.46,187.68,59292.0,186.6736,186.6935,185.9396,186.1579,59292.0
2025-03-12 15:30:00,187.66,187.83,187.26,187.35,78052.0,186.138,186.3066,185.7413,185.8305,78052.0
2025-03-13 09:30:00,187.32,187.91,187.01,187.41,43499.0,185.8008,186.386,185.4933,185.8901,43499.0
2025-03-13 10:00:00,187.54,188.1,187.33,187.57,24559.0,186.019,186.5745,185.8107,186.0488,24559.0
2025-03-13 10:30:00,187.62,187.8,187.15,187.18,20178.0,186.0984,186.2769,185.6322,185.6619,20178.0
2025-03-13 11:00:00,187.29,187.37,186.8,186.85,24705.0,185.771,185.8504,185.285,185.3346,24705.0
2025-03-13 11:30:00,186.84,186.94,186.19,186.19,36079.0,185.3247,185.4239,184.6799,184.6799,36079.0
2025-03-13 12:00:00,186.22,186.62,186.16,186.25,35651.0,184.7097,185.1065,184.6502,184.7395,35651.0
2025-03-13 12:30:00,186.27,186.66,185.89,186.17,37032.0,184.7593,185.1461,184.3824,184.6601,37032.0
2025-03-13 13:00:00,186.28,186.35,185.67,185.8,60229.0,184.7692,184.8387,184.1642,184.2931,60229.0
2025-03-13 13:30:00,185.75,185.76,185.33,185.37,22014.0,184.2435,184.2534,183.8269,183.8666,22014.0
2025-03-13 14:00:00,185.39,186.16,185.36,186.05,28439.0,183.8864,184.6502,183.8567,184.5411,28439.0
2025-03-13 14:30:00,185.98,186.38,185.97,186.27,54310.0,184.4717,184.8684,184.4617,184.7593,54310.0
2025-03-13 15:00:00,186.25,186.43,185.6,185.79,41974.0,184.7395,184.918,184.0947,184.2832,41974.0
2025-03-13 15:30:00,185.77,185.89,185.47,185.87,57877.0,184.2634,184.3824,183.9658,184.3625,57877.0
2025-03-14 09:30:00,186.86,187.88,186.43,187.68,37357.0,185.3445,186.3562,184.918,186.1579,37357.0
2025-03-14 10:00:00,187.53,187.6,186.85,187.26,24308.0,186.0091,186.0785,185.3346,185.7413,24308.0
2025-03-14 10:30:00,187.28,187.8,187.27,187.76,18032.0,185.7611,186.2769,185.7512,186.2372,18032.0
2025-03-14 11:00:00,188.04,188.4,187.91,188.25,37916.0,186.5149,186.872,186.386,186.7232,37916.0
2025-03-14 11:30:00,188.32,188.54,188.26,188.54,32364.0,186.7927,187.0109,186.7332,187.0109,32364.0
2025-03-14 12:00:00,188.55,188.58,187.93,188.01,25897.0,187.0208,187.0506,186.4058,186.4852,25897.0
2025-03-14 12:30:00,188.01,188.59,187.96,188.52,22662.0,186.4852,187.0605,186.4356,186.9911,22662.0
2025-03-14 13:00:00,188.54,188.8,188.42,188.44,22945.0,187.0109,187.2688,186.8919,186.9117,22945.0
2025-03-14 13:30:00,188.46,188.5,188.16,188.16,19159.0,186.9315,186.9712,186.634,186.634,19159.0
2025-03-14 14:00:00,188.19,188.47,188.13,188.18,15183.0,186.6637,186.9415,186.6042,186.6538,15183.0
2025-03-14 14:30:00,188.24,188.66,188.22,188.51,32935.0,186.7133,187.1299,186.6935,186.9811,32935.0
2025-03-14 15:00:00,188.49,188.79,188.45,188.61,40970.0,186.9613,187.2589,186.9216,187.0803,40970.0
2025-03-14 15:30:00,188.64,189.12,188.44,188.78,84666.0,187.1101,187.5862,186.9117,187.2489,84666.0
2025-03-17 09:30:00,188.59,190.19,188.59,189.99,26598.0,187.0605,188.6475,187.0605,188.4491,26598.0
2025-03-17 10:00:00,189.88,190.32,189.77,190.2,9643.0,188.34,188.7765,188.2309,188.6574,9643.0
2025-03-17 10:30:00,190.05,190.32,189.91,189.92,19841.0,188.5086,188.7765,188.3698,188.3797,19841.0
2025-03-17 11:00:00,190.0,190.23,189.89,190.13,28869.0,188.459,188.6872,188.3499,188.588,28869.0
2025-03-17 11:30:00,190.03,190.07,189.66,189.89,27252.0,188.4888,188.5285,188.1218,188.3499,27252.0
2025-03-17 12:00:00,189.94,190.28,189.82,190.13,54124.0,188.3995,188.7368,188.2805,188.588,54124.0
2025-03-17 12:30:00,190.03,190.39,189.98,190.32,15571.0,188.4888,188.8459,188.4392,188.7765,15571.0
2025-03-17 13:00:00,190.3,190.64,190.15,190.57,36886.0,188.7566,189.0939,188.6078,189.0244,36886.0
2025-03-17 13:30:00,190.63,191.1,190.62,191.06,18554.0,189.0839,189.5501,189.074,189.5105,18554.0
2025-03-17 14:00:00,191.08,191.43,191.08,191.25,27363.0,189.5303,189.8775,189.5303,189.6989,27363.0
2025-03-17 14:30:00,191.24,191.55,191.24,191.42,27505.0,189.689,189.9965,189.689,189.8675,27505.0
2025-03-17 15:00:00,191.41,191.42,191.15,191.42,58001.0,189.8576,189.8675,189.5997,189.8675,58001.0
2025-03-17 15:30:00,191.41,191.48,190.83,190.87,59034.0,189.8576,189.927,189.2823,189.322,59034.0
2025-03-18 09:30:00,189.92,189.95,189.43,189.53,41809.0,189.1209,189.1508,188.633,188.7326,41809.0
2025-03-18 10:00:00,189.58,189.76,189.46,189.74,20570.0,188.7824,188.9616,188.6629,188.9417,20570.0
2025-03-18 10:30:00,189.8,189.9,189.53,189.55,30714.0,189.0014,189.101,188.7326,188.7525,30714.0
2025-03-18 11:00:00,189.57,189.6,189.08,189.1,25740.0,188.7724,188.8023,188.2845,188.3044,25740.0
2025-03-18 11:30:00,189.03,189.24,188.81,188.89,25639.0,188.2347,188.4438,188.0156,188.0953,25639.0
2025-03-18 12:00:00,188.86,189.31,188.85,189.28,39364.0,188.0654,188.5135,188.0554,188.4836,39364.0
2025-03-18 12:30:00,189.37,189.4,188.75,189.02,237415.0,188.5732,188.6031,187.9558,188.2247,237415.0
2025-03-18 13:00:00,188.92,189.25,188.69,189.1,56134.0,188.1251,188.4537,187.8961,188.3044,56134.0
2025-03-18 13:30:00,189.1,189.47,189.09,189.3,39878.0,188.3044,188.6728,188.2944,188.5035,39878.0
2025-03-18 14:00:00,189.29,189.52,189.12,189.23,36956.0,188.4936,188.7226,188.3243,188.4338,36956.0
2025-03-18 14:30:00,189.26,189.56,189.26,189.32,46029.0,188.4637,188.7624,188.4637,188.5234,46029.0
2025-03-18 15:00:00,189.34,189.5,189.12,189.39,98833.0,188.5434,188.7027,188.3243,188.5932,98833.0
2025-03-18 15:30:00,189.48,189.54,189.24,189.47,42850.0,188.6828,188.7425,188.4438,188.6728,42850.0
2025-03-19 09:30:00,189.73,190.16,189.36,190.0,29496.0,188.9317,189.3599,188.5633,189.2006,29496.0
2025-03-19 10:00:00,190.05,190.27,190.01,190.13,12094.0,189.2504,189.4694,189.2105,189.33,12094.0
2025-03-19 10:30:00,190.16,190.17,189.8,189.85,18416.0,189.3599,189.3699,189.0014,189.0512,18416.0
2025-03-19 11:00:00,189.83,190.01,189.74,189.94,11960.0,189.0313,189.2105,188.9417,189.1408,11960.0
2025-03-19 11:30:00,189.97,190.47,189.93,190.22,14119.0,189.1707,189.6686,189.1309,189.4197,14119.0
2025-03-19 12:00:00,190.36,190.41,190.08,190.18,48287.0,189.5591,189.6089,189.2802,189.3798,48287.0
2025-03-19 12:30:00,190.19,190.2,189.98,190.01,65491.0,189.3898,189.3997,189.1807,189.2105,65491.0
2025-03-19 13:00:00,189.99,190.09,189.55,189.56,189901.0,189.1906,189.2902,188.7525,188.7624,189901.0
2025-03-19 13:30:00,189.56,189.74,189.29,189.36,32153.0,188.7624,188.9417,188.4936,188.5633,32153.0
2025-03-19 14:00:00,189.23,190.03,189.03,189.7,49877.0,188.4338,189.2305,188.2347,188.9018,49877.0
2025-03-19 14:30:00,189.81,190.79,189.81,190.6,59022.0,189.0114,189.9873,189.0114,189.7981,59022.0
2025-03-19 15:00:00,190.73,191.38,190.53,190.54,69073.0,189.9275,190.5748,189.7284,189.7383,69073.0
2025-03-19 15:30:00,190.66,191.07,190.49,190.55,41302.0,189.8578,190.2661,189.6885,189.7483,41302.0
2025-03-20 09:30:00,189.59,190.35,189.24,190.35,39966.0,188.7923,189.5491,188.4438,189.5491,39966.0
2025-03-20 10:00:00,190.24,191.17,190.18,191.11,34910.0,189.4396,190.3657,189.3798,190.3059,34910.0
2025-03-20 10:30:00,191.12,191.26,190.91,191.0,36088.0,190.3159,190.4553,190.1068,190.1964,36088.0
2025-03-20 11:00:00,191.04,191.05,190.69,190.73,21773.0,190.2362,190.2462,189.8877,189.9275,21773.0
2025-03-20 11:30:00,190.65,190.94,190.49,190.71,11708.0,189.8479,190.1366,189.6885,189.9076,11708.0
2025-03-20 12:00:00,190.67,190.98,190.22,190.25,49558.0,189.8678,190.1765,189.4197,189.4495,49558.0
2025-03-20 12:30:00,190.27,190.4,190.07,190.07,22166.0,189.4694,189.5989,189.2703,189.2703,22166.0
2025-03-20 13:00:00,190.18,190.45,189.78,189.78,11408.0,189.3798,189.6487,188.9815,188.9815,11408.0
2025-03-20 13:30:00,189.86,190.19,189.74,189.86,19873.0,189.0612,189.3898,188.9417,189.0612,19873.0
2025-03-20 14:00:00,189.81,190.12,189.69,189.69,38921.0,189.0114,189.3201,188.8919,188.8919,38921.0
2025-03-20 14:30:00,189.65,190.16,189.59,189.8,60812.0,188.8521,189.3599,188.7923,189.0014,60812.0
2025-03-20 15:00:00,189.84,190.26,189.84,189.88,29774.0,189.0413,189.4595,189.0413,189.0811,29774.0
2025-03-20 15:30:00,189.9,190.45,189.9,190.13,41143.0,189.101,189.6487,189.101,189.33,41143.0
2025-03-21 09:30:00,188.72,189.11,188.5,188.73,50774.0,187.926,188.3143,187.7069,187.9359,50774.0
2025-03-21 10:00:00,188.69,188.69,188.12,188.57,12782.0,187.8961,187.8961,187.3285,187.7766,12782.0
2025-03-21 10:30:00,188.59,189.01,188.38,189.01,14750.0,187.7965,188.2148,187.5874,188.2148,14750.0
2025-03-21 11:00:00,189.05,189.05,188.53,188.54,11001.0,188.2546,188.2546,187.7368,187.7467,11001.0
2025-03-21 11:30:00,188.56,188.72,188.3,188.47,12949.0,187.7666,187.926,187.5077,187.677,12949.0
2025-03-21 12:00:00,188.43,189.31,188.24,189.31,44872.0,187.6372,188.5135,187.448,188.5135,44872.0
2025-03-21 12:30:00,189.19,189.53,189.03,189.53,15923.0,188.394,188.7326,188.2347,188.7326,15923.0
2025-03-21 13:00:00,189.49,189.54,189.19,189.19,24546.0,188.6927,188.7425,188.394,188.394,24546.0
2025-03-21 13:30:00,189.13,189.72,189.13,189.48,10426.0,188.3342,188.9218,188.3342,188.6828,10426.0
2025-03-21 14:00:00,189.52,189.52,189.09,189.11,29038.0,188.7226,188.7226,188.2944,188.3143,29038.0
2025-03-21 14:30:00,189.14,189.45,189.14,189.38,19463.0,188.3442,188.6529,188.3442,188.5832,19463.0
2025-03-21 15:00:00,189.26,189.26,188.97,189.1,49310.0,188.4637,188.4637,188.1749,188.3044,49310.0
2025-03-21 15:30:00,189.12,189.9,189.0,189.82,72540.0,188.3243,189.101,188.2048,189.0213,72540.0
2025-03-24 09:30:00,191.26,191.81,191.08,191.68,44117.0,190.4553,191.003,190.276,190.8735,44117.0
2025-03-24 10:00:00,191.72,191.9,191.63,191.72,47574.0,190.9133,191.0926,190.8237,190.9133,47574.0
2025-03-24 10:30:00,191.65,191.8,191.48,191.78,24404.0,190.8436,190.993,190.6744,190.9731,24404.0
2025-03-24 11:00:00,191.81,191.89,191.75,191.84,21873.0,191.003,191.0826,190.9432,191.0328,21873.0
2025-03-24 11:30:00,191.8,191.93,191.78,191.93,6894.0,190.993,191.1225,190.9731,191.1225,6894.0
2025-03-24 12:00:00,191.94,192.06,191.72,191.72,26174.0,191.1324,191.2519,190.9133,190.9133,26174.0
2025-03-24 12:30:00,191.67,191.77,191.49,191.55,32603.0,190.8636,190.9631,190.6843,190.7441,32603.0
2025-03-24 13:00:00,191.55,191.56,191.36,191.48,46702.0,190.7441,190.754,190.5549,190.6744,46702.0
2025-03-24 13:30:00,191.49,191.6,191.48,191.49,33020.0,190.6843,190.7939,190.6744,190.6843,33020.0
2025-03-24 14:00:00,191.52,191.55,191.11,191.16,16728.0,190.7142,190.7441,190.3059,190.3557,16728.0
2025-03-24 14:30:00,191.11,191.62,191.08,191.59,39395.0,190.3059,190.8138,190.276,190.7839,39395.0
2025-03-24 15:00:00,191.6,191.81,191.58,191.73,186266.0,190.7939,191.003,190.7739,190.9233,186266.0
2025-03-24 15:30:00,191.75,192.1,191.7,191.79,33914.0,190.9432,191.2917,190.8934,190.9831,33914.0
2025-03-25 09:30:00,192.11,192.29,191.87,192.09,51689.0,191.3017,191.481,191.0627,191.2818,51689.0
2025-03-25 10:00:00,191.96,192.3,191.81,192.3,543821.0,191.1523,191.4909,191.003,191.4909,543821.0
2025-03-25 10:30:00,192.25,192.34,192.1,192.24,112143.0,191.4411,191.5307,191.2917,191.4312,112143.0
2025-03-25 11:00:00,192.22,192.27,192.07,192.07,13940.0,191.4112,191.461,191.2619,191.2619,13940.0
2025-03-25 11:30:00,192.08,192.09,191.71,191.85,26068.0,191.2718,191.2818,190.9034,191.0428,26068.0
2025-03-25 12:00:00,191.83,191.84,191.66,191.71,10327.0,191.0229,191.0328,190.8536,190.9034,10327.0
2025-03-25 12:30:00,191.71,191.79,191.59,191.79,27030.0,190.9034,190.9831,190.7839,190.9831,27030.0
2025-03-25 13:00:00,191.82,191.93,191.6,191.66,112992.0,191.0129,191.1225,190.7939,190.8536,112992.0
2025-03-25 13:30:00,191.68,191.78,191.57,191.57,13289.0,190.8735,190.9731,190.764,190.764,13289.0
2025-03-25 14:00:00,191.52,191.71,191.47,191.55,48787.0,190.7142,190.9034,190.6644,190.7441,48787.0
2025-03-25 14:30:00,191.56,191.61,191.33,191.34,77834.0,190.754,190.8038,190.525,190.5349,77834.0
2025-03-25 15:00:00,191.33,191.53,191.3,191.39,63497.0,190.525,190.7241,190.4951,190.5847,63497.0
2025-03-25 15:30:00,191.4,191.8,191.16,191.72,76137.0,190.5947,190.993,190.3557,190.9133,76137.0
2025-03-26 09:30:00,192.01,192.74,192.01,192.55,71939.0,191.2021,191.9291,191.2021,191.7399,71939.0
2025-03-26 10:00:00,192.58,192.85,192.42,192.66,91802.0,191.7697,192.0386,191.6104,191.8494,91802.0
2025-03-26 10:30:00,192.64,192.8,192.55,192.63,22974.0,191.8295,191.9888,191.7399,191.8195,22974.0
2025-03-26 11:00:00,192.64,192.71,192.08,192.12,127776.0,191.8295,191.8992,191.2718,191.3117,127776.0
2025-03-26 11:30:00,192.16,192.29,191.8,191.91,48898.0,191.3515,191.481,190.993,191.1025,48898.0
2025-03-26 12:00:00,191.84,192.06,191.82,192.06,11858.0,191.0328,191.2519,191.0129,191.2519,11858.0
2025-03-26 12:30:00,192.05,192.13,191.7,191.71,14525.0,191.242,191.3216,190.8934,190.9034,14525.0
2025-03-26 13:00:00,191.68,191.9,191.52,191.52,21128.0,190.8735,191.0926,190.7142,190.7142,21128.0
2025-03-26 13:30:00,191.46,191.59,191.28,191.29,13204.0,190.6544,190.7839,190.4752,190.4852,13204.0
2025-03-26 14:00:00,191.3,191.68,191.3,191.62,15169.0,190.4951,190.8735,190.4951,190.8138,15169.0
2025-03-26 14:30:00,191.6,191.67,191.17,191.25,49257.0,190.7939,190.8636,190.3657,190.4453,49257.0
2025-03-26 15:00:00,191.27,191.57,191.15,191.34,30063.0,190.4652,190.764,190.3457,190.5349,30063.0
2025-03-26 15:30:00,191.34,191.93,191.34,191.62,61730.0,190.5349,191.1225,190.5349,190.8138,61730.0
2025-03-27 09:30:00,191.47,191.69,190.75,191.66,17894.0,190.6644,190.8835,189.9474,190.8536,17894.0
2025-03-27 10:00:00,191.75,192.05,191.61,191.97,22174.0,190.9432,191.242,190.8038,191.1623,22174.0
2025-03-27 10:30:00,192.08,192.27,192.03,192.14,16240.0,191.2718,191.461,191.222,191.3316,16240.0
2025-03-27 11:00:00,192.14,192.42,192.1,192.14,17345.0,191.3316,191.6104,191.2917,191.3316,17345.0
2025-03-27 11:30:00,192.08,192.09,191.63,191.66,60200.0,191.2718,191.2818,190.8237,190.8536,60200.0
2025-03-27 12:00:00,191.7,191.95,191.69,191.84,11690.0,190.8934,191.1424,190.8835,191.0328,11690.0
2025-03-27 12:30:00,192.01,192.01,191.27,191.27,14686.0,191.2021,191.2021,190.4652,190.4652,14686.0
2025-03-27 13:00:00,191.37,191.61,191.31,191.31,8447.0,190.5648,190.8038,190.5051,190.5051,8447.0
2025-03-27 13:30:00,191.31,191.53,191.2,191.28,21141.0,190.5051,190.7241,190.3955,190.4752,21141.0
2025-03-27 14:00:00,191.28,191.91,191.25,191.7,24694.0,190.4752,191.1025,190.4453,190.8934,24694.0
2025-03-27 14:30:00,191.69,191.98,191.52,191.54,31571.0,190.8835,191.1723,190.7142,190.7341,31571.0
2025-03-27 15:00:00,191.55,192.31,191.55,192.3,166990.0,190.7441,191.5009,190.7441,191.4909,166990.0
2025-03-27 15:30:00,192.31,192.31,191.6,191.66,60416.0,191.5009,191.5009,190.7939,190.8536,60416.0
2025-03-28 09:30:00,191.29,191.46,190.73,190.73,32350.0,190.4852,190.6544,189.9275,189.9275,32350.0
2025-03-28 10:00:00,190.64,190.94,190.0,190.03,58496.0,189.8379,190.1366,189.2006,189.2305,58496.0
2025-03-28 10:30:00,190.03,190.08,189.54,189.66,46602.0,189.2305,189.2802,188.7425,188.862,46602.0
2025-03-28 11:00:00,189.63,189.86,189.49,189.72,29787.0,188.8321,189.0612,188.6927,188.9218,29787.0
2025-03-28 11:30:00,189.75,189.95,189.58,189.59,24250.0,188.9516,189.1508,188.7824,188.7923,24250.0
2025-03-28 12:00:00,189.61,189.68,189.18,189.19,18623.0,188.8122,188.8819,188.384,188.394,18623.0
2025-03-28 12:30:00,189.16,189.33,189.04,189.04,21745.0,188.3641,188.5334,188.2446,188.2446,21745.0
2025-03-28 13:00:00,188.98,189.01,188.68,188.68,31962.0,188.1849,188.2148,187.8861,187.8861,31962.0
2025-03-28 13:30:00,188.76,189.03,188.72,189.03,21966.0,187.9658,188.2347,187.926,188.2347,21966.0
2025-03-28 14:00:00,189.06,189.15,188.69,188.82,29304.0,188.2645,188.3542,187.8961,188.0255,29304.0
2025-03-28 14:30:00,188.79,188.92,188.69,188.9,20482.0,187.9957,188.1251,187.8961,188.1052,20482.0
2025-03-28 15:00:00,188.96,189.07,188.81,188.85,22859.0,188.165,188.2745,188.0156,188.0554,22859.0
2025-03-28 15:30:00,188.82,189.08,188.74,188.79,42775.0,188.0255,188.2845,187.9459,187.9957,42775.0
2025-03-31 09:30:00,187.85,188.62,187.71,188.45,69157.0,187.0596,187.8264,186.9202,187.6571,69157.0
2025-03-31 10:00:00,188.46,188.76,188.31,188.52,17341.0,187.6671,187.9658,187.5177,187.7268,17341.0
2025-03-31 10:30:00,188.74,189.29,188.7,189.09,21527.0,187.9459,188.4936,187.9061,188.2944,21527.0
2025-03-31 11:00:00,189.11,189.44,189.1,189.18,26685.0,188.3143,188.6429,188.3044,188.384,26685.0
2025-03-31 11:30:00,189.14,189.36,189.11,189.15,35977.0,188.3442,188.5633,188.3143,188.3542,35977.0
2025-03-31 12:00:00,189.21,189.39,188.81,189.39,27249.0,188.4139,188.5932,188.0156,188.5932,27249.0
2025-03-31 12:30:00,189.37,189.4,189.08,189.09,44572.0,188.5732,188.6031,188.2845,188.2944,44572.0
2025-03-31 13:00:00,189.09,189.45,188.8,188.89,69629.0,188.2944,188.6529,188.0056,188.0953,69629.0
2025-03-31 13:30:00,189.04,189.2,188.86,188.93,14374.0,188.2446,188.404,188.0654,188.1351,14374.0
2025-03-31 14:00:00,188.94,190.0,188.9,189.82,56116.0,188.145,189.2006,188.1052,189.0213,56116.0
2025-03-31 14:30:00,189.92,190.19,189.8,189.86,72395.0,189.1209,189.3898,189.0014,189.0612,72395.0
2025-03-31 15:00:00,189.95,190.74,189.95,190.27,181581.0,189.1508,189.9375,189.1508,189.4694,181581.0
2025-03-31 15:30:00,190.27,191.22,190.23,190.56,226332.0,189.4694,190.4155,189.4296,189.7582,226332.0
2025-04-01 09:30:00,189.96,190.09,189.4,189.67,95655.0,189.1608,189.2902,188.6031,188.872,95655.0
2025-04-01 10:00:00,189.66,189.7,188.64,189.0,16988.0,188.862,188.9018,187.8463,188.2048,16988.0
2025-04-01 10:30:00,189.02,190.29,189.02,190.29,37539.0,188.2247,189.4894,188.2247,189.4894,37539.0
2025-04-01 11:00:00,190.25,190.9,190.25,190.6,24421.0,189.4495,190.0968,189.4495,189.7981,24421.0
2025-04-01 11:30:00,190.55,190.73,190.4,190.71,33571.0,189.7483,189.9275,189.5989,189.9076,33571.0
2025-04-01 12:00:00,190.69,191.03,190.45,190.45,63887.0,189.8877,190.2263,189.6487,189.6487,63887.0
2025-04-01 12:30:00,190.38,190.5,190.07,190.46,40751.0,189.579,189.6985,189.2703,189.6586,40751.0
2025-04-01 13:00:00,190.48,190.49,189.94,189.94,7743.0,189.6786,189.6885,189.1408,189.1408,7743.0
2025-04-01 13:30:00,189.98,190.16,189.85,189.89,20290.0,189.1807,189.3599,189.0512,189.091,20290.0
2025-04-01 14:00:00,189.81,189.81,189.33,189.37,61898.0,189.0114,189.0114,188.5334,188.5732,61898.0
2025-04-01 14:30:00,189.35,189.53,189.11,189.51,26438.0,188.5533,188.7326,188.3143,188.7126,26438.0
2025-04-01 15:00:00,189.52,189.84,189.49,189.77,42207.0,188.7226,189.0413,188.6927,188.9716,42207.0
2025-04-01 15:30:00,189.73,190.48,189.73,190.37,35004.0,188.9317,189.6786,188.9317,189.569,35004.0
2025-04-02 09:30:00,189.06,189.79,188.99,189.7,40841.0,188.2645,188.9915,188.1948,188.9018,40841.0
2025-04-02 10:00:00,189.71,190.44,189.71,190.44,27951.0,188.9118,189.6387,188.9118,189.6387,27951.0
2025-04-02 10:30:00,190.38,190.75,190.3,190.73,23455.0,189.579,189.9474,189.4993,189.9275,23455.0
2025-04-02 11:00:00,190.61,191.03,190.47,190.96,47160.0,189.808,190.2263,189.6686,190.1565,47160.0
2025-04-02 11:30:00,190.98,191.11,190.25,190.52,29548.0,190.1765,190.3059,189.4495,189.7184,29548.0
2025-04-02 12:00:00,190.47,190.87,190.47,190.83,24972.0,189.6686,190.0669,189.6686,190.0271,24972.0
2025-04-02 12:30:00,190.84,191.45,190.7,191.33,33690.0,190.0371,190.6445,189.8976,190.525,33690.0
2025-04-02 13:00:00,191.36,191.71,191.36,191.39,24845.0,190.5549,190.9034,190.5549,190.5847,24845.0
2025-04-02 13:30:00,191.38,191.4,190.72,190.97,27392.0,190.5748,190.5947,189.9176,190.1665,27392.0
2025-04-02 14:00:00,190.94,191.02,190.33,190.33,34978.0,190.1366,190.2163,189.5292,189.5292,34978.0
2025-04-02 14:30:00,190.23,190.92,190.23,190.25,30124.0,189.4296,190.1167,189.4296,189.4495,30124.0
2025-04-02 15:00:00,190.34,190.88,190.34,190.84,64885.0,189.5392,190.0769,189.5392,190.0371,64885.0
2025-04-02 15:30:00,190.85,191.51,190.76,191.26,89530.0,190.047,190.7042,189.9574,190.4553,89530.0
2025-04-03 09:30:00,186.33,187.01,185.3,185.58,131279.0,185.546,186.2232,184.5204,184.7992,131279.0
2025-04-03 10:00:00,185.27,185.43,184.42,184.96,86449.0,184.4905,184.6498,183.6441,184.1818,86449.0
2025-04-03 10:30:00,185.09,185.25,184.5,184.51,49697.0,184.3112,184.4706,183.7237,183.7337,49697.0
2025-04-03 11:00:00,184.42,185.05,184.38,184.83,22102.0,183.6441,184.2714,183.6042,184.0523,22102.0
2025-04-03 11:30:00,184.81,185.43,184.72,185.17,25893.0,184.0324,184.6498,183.9428,184.3909,25893.0
2025-04-03 12:00:00,185.21,185.8,185.18,185.76,17876.0,184.4307,185.0183,184.4009,184.9784,17876.0
2025-04-03 12:30:00,185.92,185.92,184.92,185.04,55647.0,185.1378,185.1378,184.142,184.2615,55647.0
2025-04-03 13:00:00,185.05,185.16,184.58,184.59,49721.0,184.2714,184.3809,183.8034,183.8133,49721.0
2025-04-03 13:30:00,184.62,185.1,184.57,184.68,94709.0,183.8432,184.3212,183.7934,183.903,94709.0
2025-04-03 14:00:00,184.68,184.84,184.31,184.42,42308.0,183.903,184.0623,183.5345,183.6441,42308.0
2025-04-03 14:30:00,184.42,184.72,184.11,184.57,50557.0,183.6441,183.9428,183.3354,183.7934,50557.0
2025-04-03 15:00:00,184.56,184.64,183.67,183.95,305929.0,183.7835,183.8631,182.8972,183.176,305929.0
2025-04-03 15:30:00,183.92,183.95,183.18,183.28,144236.0,183.1462,183.176,182.4093,182.5089,144236.0
2025-04-04 09:30:00,179.44,179.86,178.0,178.71,99093.0,178.685,179.1032,177.2511,177.9581,99093.0
2025-04-04 10:00:00,178.68,178.77,177.05,177.05,79556.0,177.9282,178.0178,176.3051,176.3051,79556.0
2025-04-04 10:30:00,177.04,177.37,175.47,176.71,89852.0,176.2951,176.6237,174.7317,175.9665,89852.0
2025-04-04 11:00:00,176.67,178.65,176.61,176.61,123274.0,175.9267,177.8983,175.8669,175.8669,123274.0
2025-04-04 11:30:00,176.72,177.21,176.09,176.37,87541.0,175.9765,176.4644,175.3491,175.6279,87541.0
2025-04-04 12:00:00,176.29,176.89,175.38,175.43,84145.0,175.5483,176.1457,174.6421,174.6919,84145.0
2025-04-04 12:30:00,175.48,176.0,175.04,175.28,166351.0,174.7417,175.2595,174.3035,174.5425,166351.0
2025-04-04 13:00:00,175.24,175.67,174.05,174.91,204879.0,174.5027,174.9309,173.3177,174.1741,204879.0
2025-04-04 13:30:00,174.75,175.72,174.46,175.52,234549.0,174.0147,174.9807,173.726,174.7815,234549.0
2025-04-04 14:00:00,175.57,175.87,173.7,173.86,148263.0,174.8313,175.13,172.9692,173.1285,148263.0
2025-04-04 14:30:00,173.82,173.89,172.76,173.52,194213.0,173.0887,173.1584,172.0331,172.7899,194213.0
2025-04-04 15:00:00,173.59,174.69,173.12,174.25,216516.0,172.8596,173.955,172.3916,173.5169,216516.0
2025-04-04 15:30:00,174.16,175.13,172.55,172.73,218010.0,173.4272,174.3931,171.824,172.0032,218010.0
2025-04-07 09:30:00,168.29,169.16,165.44,169.09,218738.0,167.5819,168.4483,164.7439,168.3786,218738.0
2025-04-07 10:00:00,168.97,177.04,168.33,169.86,330607.0,168.2591,176.2951,167.6218,169.1453,330607.0
2025-04-07 10:30:00,169.86,172.46,168.29,171.79,150727.0,169.1453,171.7344,167.5819,171.0672,150727.0
2025-04-07 11:00:00,171.83,172.98,167.88,168.13,187641.0,171.107,172.2522,167.1737,167.4226,187641.0
2025-04-07 11:30:00,168.18,171.05,168.18,169.86,149631.0,167.4724,170.3303,167.4724,169.1453,149631.0
2025-04-07 12:00:00,169.77,169.9,168.35,169.59,136881.0,169.0557,169.1852,167.6417,168.8765,136881.0
2025-04-07 12:30:00,169.62,170.29,168.18,168.52,91446.0,168.9063,169.5735,167.4724,167.811,91446.0
2025-04-07 13:00:00,168.46,171.56,168.46,171.49,212419.0,167.7512,170.8382,167.7512,170.7685,212419.0
2025-04-07 13:30:00,171.29,172.52,170.45,172.49,159225.0,170.5693,171.7941,169.7328,171.7643,159225.0
2025-04-07 14:00:00,172.51,173.08,171.44,171.62,204357.0,171.7842,172.3518,170.7187,170.8979,204357.0
2025-04-07 14:30:00,171.65,172.18,170.63,170.87,91601.0,170.9278,171.4556,169.9121,170.1511,91601.0
2025-04-07 15:00:00,170.83,171.78,170.0,170.11,142810.0,170.1112,171.0572,169.2847,169.3943,142810.0
2025-04-07 15:30:00,170.39,171.91,170.13,171.05,172259.0,169.6731,171.1867,169.4142,170.3303,172259.0
2025-04-08 09:30:00,176.02,176.23,174.62,175.98,94023.0,175.2794,175.4885,173.8853,175.2396,94023.0
2025-04-08 10:00:00,176.09,176.59,175.83,176.22,66916.0,175.3491,175.847,175.0902,175.4786,66916.0
2025-04-08 10:30:00,176.33,176.41,174.49,174.49,66704.0,175.5881,175.6678,173.7558,173.7558,66704.0
2025-04-08 11:00:00,174.65,174.79,173.37,173.39,74039.0,173.9152,174.0546,172.6406,172.6605,74039.0
2025-04-08 11:30:00,173.39,174.77,173.39,174.35,104817.0,172.6605,174.0347,172.6605,173.6164,104817.0
2025-04-08 12:00:00,174.23,174.62,173.09,173.61,61655.0,173.4969,173.8853,172.3617,172.8795,61655.0
2025-04-08 12:30:00,173.84,173.85,171.51,171.53,103586.0,173.1086,173.1185,170.7884,170.8083,103586.0
2025-04-08 13:00:00,171.64,171.73,169.87,169.87,111266.0,170.9178,171.0075,169.1553,169.1553,111266.0
2025-04-08 13:30:00,169.98,171.81,169.77,171.06,110616.0,169.2648,171.0871,169.0557,170.3403,110616.0
2025-04-08 14:00:00,170.9,171.14,169.65,169.67,53429.0,170.1809,170.4199,168.9362,168.9561,53429.0
2025-04-08 14:30:00,169.93,171.21,169.55,169.73,126210.0,169.215,170.4896,168.8366,169.0159,126210.0
2025-04-08 15:00:00,169.73,169.73,167.81,168.54,132122.0,169.0159,169.0159,167.1039,167.8309,132122.0
2025-04-08 15:30:00,168.38,168.48,165.85,168.25,229250.0,167.6716,167.7711,165.1522,167.5421,229250.0
2025-04-09 09:30:00,166.55,168.78,166.4,168.56,96425.0,165.8492,168.0699,165.6999,167.8508,96425.0
2025-04-09 10:00:00,168.34,169.33,167.23,168.06,84901.0,167.6317,168.6176,166.5264,167.3529,84901.0
2025-04-09 10:30:00,167.86,168.76,166.41,166.42,178186.0,167.1537,168.05,165.7098,165.7198,178186.0
2025-04-09 11:00:00,166.34,168.44,166.34,167.98,65465.0,165.6401,167.7313,165.6401,167.2732,65465.0
2025-04-09 11:30:00,168.04,168.37,167.08,167.39,234482.0,167.333,167.6616,166.377,166.6857,234482.0
2025-04-09 12:00:00,167.19,168.74,167.06,168.33,68399.0,166.4866,168.03,166.3571,167.6218,68399.0
2025-04-09 12:30:00,168.33,169.29,168.17,169.0,56844.0,167.6218,168.5777,167.4624,168.2889,56844.0
2025-04-09 13:00:00,168.98,178.57,167.63,176.06,248576.0,168.269,177.8187,166.9247,175.3192,248576.0
2025-04-09 13:30:00,175.97,179.26,175.88,178.65,80939.0,175.2296,178.5058,175.14,177.8983,80939.0
2025-04-09 14:00:00,179.79,179.79,177.77,179.42,101031.0,179.0335,179.0335,177.022,178.6651,101031.0
2025-04-09 14:30:00,179.66,179.79,176.93,177.09,80886.0,178.9041,179.0335,176.1856,176.3449,80886.0
2025-04-09 15:00:00,176.96,180.32,176.76,179.98,134664.0,176.2155,179.5613,176.0163,179.2227,134664.0
2025-04-09 15:30:00,180.04,181.66,179.61,180.79,106763.0,179.2825,180.8957,178.8543,180.0293,106763.0
2025-04-10 09:30:00,177.73,178.03,176.63,176.88,37399.0,176.9822,177.2809,175.8868,176.1358,37399.0
2025-04-10 10:00:00,177.03,177.24,176.03,176.48,47318.0,176.2852,176.4943,175.2894,175.7375,47318.0
2025-04-10 10:30:00,176.6,177.17,175.49,175.49,90174.0,175.857,176.4246,174.7516,174.7516,90174.0
2025-04-10 11:00:00,175.6,176.18,174.93,174.94,39293.0,174.8612,175.4387,174.194,174.2039,39293.0
2025-04-10 11:30:00,174.99,175.0,173.34,173.59,41073.0,174.2537,174.2637,172.6107,172.8596,41073.0
2025-04-10 12:00:00,173.84,173.98,170.8,171.44,61414.0,173.1086,173.248,170.0814,170.7187,61414.0
2025-04-10 12:30:00,171.38,174.03,171.38,173.69,69516.0,170.6589,173.2978,170.6589,172.9592,69516.0
2025-04-10 13:00:00,173.74,175.24,171.71,173.53,131387.0,173.009,174.5027,170.9875,172.7999,131387.0
2025-04-10 13:30:00,173.77,175.46,173.46,175.25,57598.0,173.0389,174.7218,172.7302,174.5126,57598.0
2025-04-10 14:00:00,175.01,176.57,174.05,176.39,79334.0,174.2737,175.8271,173.3177,175.6478,79334.0
2025-04-10 14:30:00,176.49,176.91,175.21,175.79,77923.0,175.7474,176.1657,174.4728,175.0504,77923.0
2025-04-10 15:00:00,175.67,176.76,174.79,174.84,85903.0,174.9309,176.0163,174.0546,174.1044,85903.0
2025-04-10 15:30:00,174.75,175.89,173.45,175.46,150835.0,174.0147,175.15,172.7202,174.7218,150835.0
2025-04-11 09:30:00,174.98,176.0,174.0,175.42,70757.0,174.2438,175.2595,173.2679,174.6819,70757.0
2025-04-11 10:00:00,175.17,176.2,173.98,174.05,77142.0,174.433,175.4586,173.248,173.3177,77142.0
2025-04-11 10:30:00,174.28,175.65,174.24,174.75,42223.0,173.5467,174.911,173.5069,174.0147,42223.0
2025-04-11 11:00:00,174.89,176.01,174.09,174.6,50490.0,174.1542,175.2694,173.3575,173.8654,50490.0
2025-04-11 11:30:00,174.66,175.96,174.66,175.75,34742.0,173.9251,175.2197,173.9251,175.0105,34742.0
2025-04-11 12:00:00,175.77,176.62,175.71,176.22,30539.0,175.0305,175.8769,174.9707,175.4786,30539.0
2025-04-11 12:30:00,176.29,177.89,176.29,177.66,30691.0,175.5483,177.1415,175.5483,176.9125,30691.0
2025-04-11 13:00:00,177.59,178.09,177.01,177.11,23684.0,176.8428,177.3407,176.2652,176.3648,23684.0
2025-04-11 13:30:00,177.19,179.21,176.93,178.67,37630.0,176.4445,178.456,176.1856,177.9183,37630.0
2025-04-11 14:00:00,178.76,178.76,177.79,178.25,39361.0,178.0079,178.0079,177.042,177.5,39361.0
2025-04-11 14:30:00,178.25,178.64,178.02,178.03,41644.0,177.5,177.8884,177.271,177.2809,41644.0
2025-04-11 15:00:00,178.0,179.1,178.0,178.8,36916.0,177.2511,178.3464,177.2511,178.0477,36916.0
2025-04-11 15:30:00,178.67,178.94,178.32,178.43,106515.0,177.9183,178.1871,177.5697,177.6793,106515.0
2025-04-14 09:30:00,181.18,181.27,180.32,180.58,41844.0,180.4177,180.5073,179.5613,179.8202,41844.0
2025-04-14 10:00:00,180.65,181.28,180.3,180.86,51900.0,179.8899,180.5173,179.5414,180.099,51900.0
2025-04-14 10:30:00,180.94,181.53,180.81,181.31,96916.0,180.1787,180.7662,180.0493,180.5471,96916.0
2025-04-14 11:00:00,181.19,181.36,180.13,180.16,34569.0,180.4277,180.5969,179.3721,179.402,34569.0
2025-04-14 11:30:00,180.11,180.51,179.32,179.46,15392.0,179.3522,179.7505,178.5655,178.7049,15392.0
2025-04-14 12:00:00,179.4,180.07,178.87,179.53,59868.0,178.6452,179.3124,178.1174,178.7746,59868.0
2025-04-14 12:30:00,179.55,180.12,179.45,179.56,24839.0,178.7946,179.3622,178.695,178.8045,24839.0
2025-04-14 13:00:00,179.63,180.45,179.57,180.05,38580.0,178.8742,179.6908,178.8145,179.2924,38580.0
2025-04-14 13:30:00,180.07,180.7,179.77,180.49,17453.0,179.3124,179.9397,179.0136,179.7306,17453.0
2025-04-14 14:00:00,180.63,180.99,180.5,180.99,14121.0,179.87,180.2285,179.7406,180.2285,14121.0
2025-04-14 14:30:00,180.95,181.18,180.93,181.05,44905.0,180.1887,180.4177,180.1687,180.2882,44905.0
2025-04-14 15:00:00,181.19,181.52,181.11,181.2,43058.0,180.4277,180.7563,180.348,180.4376,43058.0
2025-04-14 15:30:00,181.2,181.39,180.3,180.49,105276.0,180.4376,180.6268,179.5414,179.7306,105276.0
2025-04-15 09:30:00,180.71,181.52,180.34,181.22,21638.0,179.9497,180.7563,179.5812,180.4575,21638.0
2025-04-15 10:00:00,181.06,181.5,180.18,180.51,40332.0,180.2982,180.7363,179.4219,179.7505,40332.0
2025-04-15 10:30:00,180.75,181.12,180.38,180.95,48526.0,179.9895,180.3579,179.6211,180.1887,48526.0
2025-04-15 11:00:00,180.93,181.07,180.59,180.61,18013.0,180.1687,180.3082,179.8302,179.8501,18013.0
2025-04-15 11:30:00,180.6,180.87,180.39,180.8,25071.0,179.8401,180.109,179.631,180.0393,25071.0
2025-04-15 12:00:00,180.76,180.9,180.49,180.69,23137.0,179.9995,180.1389,179.7306,179.9298,23137.0
2025-04-15 12:30:00,180.69,180.78,180.16,180.25,17156.0,179.9298,180.0194,179.402,179.4916,17156.0
2025-04-15 13:00:00,180.23,180.44,179.79,179.87,14740.0,179.4717,179.6808,179.0335,179.1132,14740.0
2025-04-15 13:30:00,179.91,180.28,179.72,180.03,21764.0,179.153,179.5215,178.9638,179.2725,21764.0
2025-04-15 14:00:00,180.02,180.08,179.6,179.78,24935.0,179.2626,179.3223,178.8443,179.0236,24935.0
2025-04-15 14:30:00,179.76,180.26,179.76,180.09,33085.0,179.0037,179.5016,179.0037,179.3323,33085.0
2025-04-15 15:00:00,180.08,180.3,179.84,179.98,58925.0,179.3223,179.5414,179.0833,179.2227,58925.0
2025-04-15 15:30:00,180.01,180.03,179.57,179.7,104031.0,179.2526,179.2725,178.8145,178.9439,104031.0
2025-04-16 09:30:00,178.93,179.64,178.44,178.5,21990.0,178.1772,178.8842,177.6892,177.749,21990.0
2025-04-16 10:00:00,178.43,178.83,178.35,178.8,22171.0,177.6793,178.0776,177.5996,178.0477,22171.0
2025-04-16 10:30:00,178.74,179.18,178.71,179.13,53227.0,177.988,178.4261,177.9581,178.3763,53227.0
2025-04-16 11:00:00,179.15,179.9,179.04,179.87,36156.0,178.3962,179.1431,178.2867,179.1132,36156.0
2025-04-16 11:30:00,179.78,179.78,178.85,178.85,20533.0,179.0236,179.0236,178.0975,178.0975,20533.0
2025-04-16 12:00:00,178.9,178.98,178.71,178.88,7924.0,178.1473,178.227,177.9581,178.1274,7924.0
2025-04-16 12:30:00,178.91,178.97,178.63,178.83,19353.0,178.1572,178.217,177.8784,178.0776,19353.0
2025-04-16 13:00:00,178.76,179.12,178.66,179.0,19050.0,178.0079,178.3664,177.9083,178.2469,19050.0
2025-04-16 13:30:00,178.97,178.97,176.73,176.83,53473.0,178.217,178.217,175.9864,176.086,53473.0
2025-04-16 14:00:00,176.82,177.58,176.77,177.41,40430.0,176.076,176.8328,176.0262,176.6636,40430.0
2025-04-16 14:30:00,177.36,177.37,176.56,176.56,33085.0,176.6138,176.6237,175.8171,175.8171,33085.0
2025-04-16 15:00:00,176.6,176.6,175.65,175.72,171047.0,175.857,175.857,174.911,174.9807,171047.0
2025-04-16 15:30:00,175.83,177.03,175.8,176.84,86362.0,175.0902,176.2852,175.0603,176.096,86362.0
2025-04-17 09:30:00,176.56,177.54,176.56,177.4,36227.0,175.8171,176.793,175.8171,176.6536,36227.0
2025-04-17 10:00:00,177.47,177.74,176.84,176.92,28108.0,176.7233,176.9922,176.096,176.1756,28108.0
2025-04-17 10:30:00,177.01,177.12,176.63,176.87,18996.0,176.2652,176.3748,175.8868,176.1258,18996.0
2025-04-17 11:00:00,177.03,177.98,176.98,177.53,32836.0,176.2852,177.2312,176.2354,176.7831,32836.0
2025-04-17 11:30:00,177.43,177.92,177.4,177.54,44490.0,176.6835,177.1714,176.6536,176.793,44490.0
2025-04-17 12:00:00,177.52,178.37,177.37,178.32,55896.0,176.7731,177.6195,176.6237,177.5697,55896.0
2025-04-17 12:30:00,178.28,178.58,177.89,178.52,27844.0,177.5299,177.8286,177.1415,177.7689,27844.0
2025-04-17 13:00:00,178.41,178.55,177.79,177.93,51922.0,177.6593,177.7988,177.042,177.1814,51922.0
2025-04-17 13:30:00,177.8,178.58,177.8,178.4,16113.0,177.0519,177.8286,177.0519,177.6494,16113.0
2025-04-17 14:00:00,178.39,178.73,178.34,178.43,20811.0,177.6394,177.978,177.5896,177.6793,20811.0
2025-04-17 14:30:00,178.41,178.66,178.01,178.04,59464.0,177.6593,177.9083,177.261,177.2909,59464.0
2025-04-17 15:00:00,177.96,178.01,177.45,177.82,41016.0,177.2112,177.261,176.7034,177.0718,41016.0
2025-04-17 15:30:00,177.85,178.0,177.14,177.31,111277.0,177.1017,177.2511,176.3947,176.564,111277.0
2025-04-21 09:30:00,175.85,176.01,175.1,175.1,45872.0,175.1101,175.2694,174.3633,174.3633,45872.0
2025-04-21 10:00:00,174.95,174.98,174.5,174.62,28426.0,174.2139,174.2438,173.7658,173.8853,28426.0
2025-04-21 10:30:00,174.65,174.9,174.09,174.1,23262.0,173.9152,174.1641,173.3575,173.3675,23262.0
2025-04-21 11:00:00,174.16,174.16,173.62,173.62,53322.0,173.4272,173.4272,172.8895,172.8895,53322.0
2025-04-21 11:30:00,173.59,173.7,172.89,172.96,32916.0,172.8596,172.9692,172.1626,172.2323,32916.0
2025-04-21 12:00:00,173.03,173.28,172.99,173.12,38089.0,172.302,172.5509,172.2622,172.3916,38089.0
2025-04-21 12:30:00,173.19,173.66,173.02,173.06,47149.0,172.4613,172.9293,172.292,172.3319,47149.0
2025-04-21 13:00:00,173.06,173.18,172.57,172.71,99544.0,172.3319,172.4514,171.8439,171.9833,99544.0
2025-04-21 13:30:00,172.7,172.86,172.35,172.43,100932.0,171.9734,172.1327,171.6248,171.7045,100932.0
2025-04-21 14:00:00,172.38,172.65,172.13,172.65,90814.0,171.6547,171.9236,171.4058,171.9236,90814.0
2025-04-21 14:30:00,172.68,172.86,172.35,172.39,86111.0,171.9535,172.1327,171.6248,171.6647,86111.0
2025-04-21 15:00:00,172.35,172.99,172.35,172.72,141806.0,171.6248,172.2622,171.6248,171.9933,141806.0
2025-04-21 15:30:00,172.8,174.11,172.76,173.89,100440.0,172.073,173.3774,172.0331,173.1584,100440.0
2025-04-22 09:30:00,175.6,176.42,175.5,176.15,32452.0,174.8612,175.6777,174.7616,175.4089,32452.0
2025-04-22 10:00:00,176.25,176.66,176.21,176.59,12644.0,175.5084,175.9167,175.4686,175.847,12644.0
2025-04-22 10:30:00,176.59,177.34,176.54,177.29,17075.0,175.847,176.5939,175.7972,176.5441,17075.0
2025-04-22 11:00:00,177.26,177.56,177.26,177.38,19674.0,176.5142,176.8129,176.5142,176.6337,19674.0
2025-04-22 11:30:00,177.25,177.85,176.99,177.71,29167.0,176.5042,177.1017,176.2453,176.9623,29167.0
2025-04-22 12:00:00,177.85,178.4,177.84,178.4,39571.0,177.1017,177.6494,177.0917,177.6494,39571.0
2025-04-22 12:30:00,178.31,178.4,177.83,177.99,17655.0,177.5598,177.6494,177.0818,177.2411,17655.0
2025-04-22 13:00:00,177.99,178.27,176.38,176.38,52864.0,177.2411,177.5199,175.6379,175.6379,52864.0
2025-04-22 13:30:00,176.45,176.76,176.21,176.21,30492.0,175.7076,176.0163,175.4686,175.4686,30492.0
2025-04-22 14:00:00,176.27,177.37,176.18,177.32,30985.0,175.5284,176.6237,175.4387,176.5739,30985.0
2025-04-22 14:30:00,177.34,177.94,177.33,177.8,88184.0,176.5939,177.1913,176.5839,177.0519,88184.0
2025-04-22 15:00:00,177.87,177.94,177.2,177.32,85668.0,177.1216,177.1913,176.4544,176.5739,85668.0
2025-04-22 15:30:00,177.27,178.18,177.26,177.92,53855.0,176.5241,177.4303,176.5142,177.1714,53855.0
2025-04-23 09:30:00,180.79,182.49,180.74,182.18,96641.0,180.0293,181.7222,179.9795,181.4135,96641.0
2025-04-23 10:00:00,182.25,182.64,181.35,182.14,21076.0,181.4832,181.8716,180.587,181.3737,21076.0
2025-04-23 10:30:00,182.02,182.35,181.43,181.53,17971.0,181.2542,181.5828,180.6666,180.7662,17971.0
2025-04-23 11:00:00,181.41,181.82,179.94,180.11,103609.0,180.6467,181.055,179.1829,179.3522,103609.0
2025-04-23 11:30:00,180.29,180.37,179.43,179.83,30695.0,179.5314,179.6111,178.6751,179.0734,30695.0
2025-04-23 12:00:00,179.91,179.91,178.92,179.58,72322.0,179.153,179.153,178.1672,178.8244,72322.0
2025-04-23 12:30:00,179.6,180.13,179.41,180.05,68044.0,178.8443,179.3721,178.6551,179.2924,68044.0
2025-04-23 13:00:00,180.08,180.45,179.47,180.02,134460.0,179.3223,179.6908,178.7149,179.2626,134460.0
2025-04-23 13:30:00,180.07,180.3,179.54,180.29,22102.0,179.3124,179.5414,178.7846,179.5314,22102.0
2025-04-23 14:00:00,180.19,180.23,179.44,179.47,113699.0,179.4319,179.4717,178.685,178.7149,113699.0
2025-04-23 14:30:00,179.53,179.82,179.23,179.54,39924.0,178.7746,179.0634,178.4759,178.7846,39924.0
2025-04-23 15:00:00,179.38,179.56,178.91,179.13,31450.0,178.6253,178.8045,178.1572,178.3763,31450.0
2025-04-23 15:30:00,179.1,179.9,178.97,179.43,113354.0,178.3464,179.1431,178.217,178.6751,113354.0
2025-04-24 09:30:00,179.74,180.06,178.99,180.03,118559.0,178.9838,179.3024,178.2369,179.2725,118559.0
2025-04-24 10:00:00,180.0,180.95,179.83,180.94,119420.0,179.2427,180.1887,179.0734,180.1787,119420.0
2025-04-24 10:30:00,180.92,181.17,180.62,180.99,131923.0,180.1588,180.4077,179.8601,180.2285,131923.0
2025-04-24 11:00:00,181.03,181.32,180.9,180.92,48719.0,180.2683,180.5571,180.1389,180.1588,48719.0
2025-04-24 11:30:00,180.92,181.36,180.8,181.1,14508.0,180.1588,180.5969,180.0393,180.338,14508.0
2025-04-24 12:00:00,181.08,181.72,180.99,181.57,147319.0,180.3181,180.9554,180.2285,180.8061,147319.0
2025-04-24 12:30:00,181.6,181.93,181.52,181.84,92135.0,180.8359,181.1645,180.7563,181.0749,92135.0
2025-04-24 13:00:00,181.74,181.81,181.4,181.58,107127.0,180.9753,181.045,180.6368,180.816,107127.0
2025-04-24 13:30:00,181.63,181.75,181.51,181.74,116833.0,180.8658,180.9853,180.7463,180.9753,116833.0
2025-04-24 14:00:00,181.72,182.05,181.55,181.63,1000046.0,180.9554,181.284,180.7861,180.8658,1000046.0
2025-04-24 14:30:00,181.62,182.06,181.61,181.89,517239.0,180.8558,181.294,180.8459,181.1247,517239.0
2025-04-24 15:00:00,181.89,181.93,181.4,181.63,293337.0,181.1247,181.1645,180.6368,180.8658,293337.0
2025-04-24 15:30:00,181.65,182.25,181.56,182.01,470649.0,180.8857,181.4832,180.7961,181.2442,470649.0
2025-04-25 09:30:00,181.56,181.8,180.63,180.63,80562.0,180.7961,181.0351,179.87,179.87,80562.0
2025-04-25 10:00:00,180.84,181.45,180.22,180.38,81756.0,180.0791,180.6866,179.4617,179.6211,81756.0
2025-04-25 10:30:00,180.45,181.07,180.22,181.01,26415.0,179.6908,180.3082,179.4617,180.2484,26415.0
2025-04-25 11:00:00,180.91,181.23,180.85,180.87,18752.0,180.1488,180.4675,180.0891,180.109,18752.0
2025-04-25 11:30:00,180.87,181.15,180.59,181.04,19006.0,180.109,180.3878,179.8302,180.2783,19006.0
2025-04-25 12:00:00,181.1,181.55,181.1,181.46,24977.0,180.338,180.7861,180.338,180.6965,24977.0
2025-04-25 12:30:00,181.41,181.51,181.26,181.39,24561.0,180.6467,180.7463,180.4974,180.6268,24561.0
2025-04-25 13:00:00,181.42,181.9,181.35,181.89,31400.0,180.6567,181.1347,180.587,181.1247,31400.0
2025-04-25 13:30:00,181.91,181.95,180.85,181.11,52946.0,181.1446,181.1845,180.0891,180.348,52946.0
2025-04-25 14:00:00,181.11,181.87,181.03,181.74,21226.0,180.348,181.1048,180.2683,180.9753,21226.0
2025-04-25 14:30:00,181.74,182.03,181.62,181.7,49973.0,180.9753,181.2641,180.8558,180.9355,49973.0
2025-04-25 15:00:00,181.73,181.99,181.69,181.71,32695.0,180.9654,181.2243,180.9255,180.9455,32695.0
2025-04-25 15:30:00,181.63,182.08,181.47,182.02,97358.0,180.8658,181.3139,180.7065,181.2542,97358.0
2025-04-28 09:30:00,182.37,183.1,182.32,182.32,33831.0,181.6027,182.3296,181.5529,181.5529,33831.0
2025-04-28 10:00:00,182.26,182.83,182.22,182.53,18889.0,181.4932,182.0608,181.4533,181.762,18889.0
2025-04-28 10:30:00,182.56,182.71,182.15,182.5,16733.0,181.7919,181.9413,181.3836,181.7321,16733.0
2025-04-28 11:00:00,182.54,182.62,181.77,181.77,16808.0,181.772,181.8516,181.0052,181.0052,16808.0
2025-04-28 11:30:00,181.8,182.03,181.6,181.7,13002.0,181.0351,181.2641,180.8359,180.9355,13002.0
2025-04-28 12:00:00,181.64,181.69,181.26,181.34,19805.0,180.8758,180.9255,180.4974,180.577,19805.0
2025-04-28 12:30:00,181.34,181.58,181.2,181.31,33257.0,180.577,180.816,180.4376,180.5471,33257.0
2025-04-28 13:00:00,181.39,181.45,181.02,181.03,17667.0,180.6268,180.6866,180.2584,180.2683,17667.0
2025-04-28 13:30:00,181.0,181.53,180.92,181.53,10815.0,180.2385,180.7662,180.1588,180.7662,10815.0
2025-04-28 14:00:00,181.64,181.98,181.56,181.97,13476.0,180.8758,181.2143,180.7961,181.2044,13476.0
2025-04-28 14:30:00,181.85,181.97,181.77,181.85,12538.0,181.0849,181.2044,181.0052,181.0849,12538.0
2025-04-28 15:00:00,181.87,182.42,181.87,182.39,15956.0,181.1048,181.6525,181.1048,181.6226,15956.0
2025-04-28 15:30:00,182.37,182.85,182.12,182.48,34130.0,181.6027,182.0807,181.3537,181.7122,34130.0
2025-04-29 09:30:00,181.81,182.69,181.68,182.62,30774.0,181.045,181.9213,180.9156,181.8516,30774.0
2025-04-29 10:00:00,182.29,182.82,182.07,182.15,34113.0,181.523,182.0508,181.304,181.3836,34113.0
2025-04-29 10:30:00,182.16,183.15,182.16,183.14,16031.0,181.3936,182.3794,181.3936,182.3694,16031.0
2025-04-29 11:00:00,183.17,183.22,182.65,182.76,14244.0,182.3993,182.4491,181.8815,181.991,14244.0
2025-04-29 11:30:00,182.98,183.03,182.64,182.78,18652.0,182.2101,182.2599,181.8716,182.011,18652.0
2025-04-29 12:00:00,182.72,183.23,182.72,183.18,5072.0,181.9512,182.4591,181.9512,182.4093,5072.0
2025-04-29 12:30:00,183.11,183.17,182.44,182.51,14891.0,182.3396,182.3993,181.6724,181.7421,14891.0
2025-04-29 13:00:00,182.58,183.11,182.51,183.08,11308.0,181.8118,182.3396,181.7421,182.3097,11308.0
2025-04-29 13:30:00,183.04,183.73,183.02,183.63,30331.0,182.2699,182.957,182.25,182.8574,30331.0
2025-04-29 14:00:00,183.67,183.81,183.38,183.6,64109.0,182.8972,183.0366,182.6084,182.8275,64109.0
2025-04-29 14:30:00,183.56,183.69,183.39,183.4,30311.0,182.7877,182.9171,182.6184,182.6284,30311.0
2025-04-29 15:00:00,183.46,183.7,183.42,183.6,50246.0,182.6881,182.9271,182.6483,182.8275,50246.0
2025-04-29 15:30:00,183.62,183.67,183.31,183.38,204694.0,182.8474,182.8972,182.5387,182.6084,204694.0
2025-04-30 09:30:00,182.13,182.13,180.0,180.0,40386.0,181.3637,181.3637,179.2427,179.2427,40386.0
2025-04-30 10:00:00,180.21,181.3,180.19,181.3,26187.0,179.4518,180.5372,179.4319,180.5372,26187.0
2025-04-30 10:30:00,181.21,181.62,181.04,181.45,15834.0,180.4476,180.8558,180.2783,180.6866,15834.0
2025-04-30 11:00:00,181.57,182.35,181.57,182.12,14335.0,180.8061,181.5828,180.8061,181.3537,14335.0
2025-04-30 11:30:00,182.12,182.31,182.03,182.12,36149.0,181.3537,181.5429,181.2641,181.3537,36149.0
2025-04-30 12:00:00,182.29,182.38,181.79,181.85,11297.0,181.523,181.6126,181.0251,181.0849,11297.0
2025-04-30 12:30:00,181.78,182.34,181.69,182.25,11324.0,181.0152,181.5728,180.9255,181.4832,11324.0
2025-04-30 13:00:00,182.31,182.41,181.69,182.38,9750.0,181.5429,181.6425,180.9255,181.6126,9750.0
2025-04-30 13:30:00,182.42,182.7,182.34,182.53,19228.0,181.6525,181.9313,181.5728,181.762,19228.0
2025-04-30 14:00:00,182.54,183.27,182.27,182.38,51377.0,181.772,182.4989,181.5031,181.6126,51377.0
2025-04-30 14:30:00,182.49,182.59,182.03,182.13,23220.0,181.7222,181.8218,181.2641,181.3637,23220.0
2025-04-30 15:00:00,182.24,182.56,182.19,182.34,37606.0,181.4732,181.7919,181.4234,181.5728,37606.0
2025-04-30 15:30:00,182.2,184.17,182.01,183.43,102240.0,181.4334,183.3951,181.2442,182.6582,102240.0
2025-05-01 09:30:00,184.33,184.71,183.5,184.35,73268.0,183.5544,183.9328,182.7279,183.5744,73268.0
2025-05-01 10:00:00,184.41,185.04,184.28,184.99,20920.0,183.6341,184.2615,183.5047,184.2117,20920.0
2025-05-01 10:30:00,184.99,185.25,184.62,185.22,20145.0,184.2117,184.4706,183.8432,184.4407,20145.0
2025-05-01 11:00:00,185.14,185.41,185.08,185.24,28059.0,184.361,184.6299,184.3013,184.4606,28059.0
2025-05-01 11:30:00,185.28,185.28,184.32,184.48,13678.0,184.5004,184.5004,183.5445,183.7038,13678.0
2025-05-01 12:00:00,184.37,184.58,184.05,184.27,52905.0,183.5943,183.8034,183.2756,183.4947,52905.0
2025-05-01 12:30:00,184.27,184.41,184.03,184.14,17647.0,183.4947,183.6341,183.2557,183.3652,17647.0
2025-05-01 13:00:00,184.44,184.77,184.41,184.6,42168.0,183.664,183.9926,183.6341,183.8233,42168.0
2025-05-01 13:30:00,184.6,184.77,184.31,184.35,21411.0,183.8233,183.9926,183.5345,183.5744,21411.0
2025-05-01 14:00:00,184.41,184.88,184.41,184.77,19851.0,183.6341,184.1021,183.6341,183.9926,19851.0
2025-05-01 14:30:00,184.84,184.97,184.64,184.64,45844.0,184.0623,184.1917,183.8631,183.8631,45844.0
2025-05-01 15:00:00,184.7,184.89,184.47,184.89,23971.0,183.9229,184.1121,183.6939,184.1121,23971.0
2025-05-01 15:30:00,184.91,185.12,183.82,184.02,61043.0,184.132,184.3411,183.0466,183.2457,61043.0
2025-05-02 09:30:00,185.63,185.76,184.75,185.08,63762.0,184.849,184.9784,183.9727,184.3013,63762.0
2025-05-02 10:00:00,185.13,185.92,185.13,185.87,15295.0,184.3511,185.1378,184.3511,185.088,15295.0
2025-05-02 10:30:00,185.84,185.84,185.47,185.62,36480.0,185.0581,185.0581,184.6896,184.839,36480.0
2025-05-02 11:00:00,185.67,185.74,185.02,185.05,17684.0,184.8888,184.9585,184.2415,184.2714,17684.0
2025-05-02 11:30:00,185.11,185.64,185.09,185.54,12671.0,184.3312,184.8589,184.3112,184.7594,12671.0
2025-05-02 12:00:00,185.63,186.13,185.58,185.88,44355.0,184.849,185.3469,184.7992,185.0979,44355.0
2025-05-02 12:30:00,185.92,186.14,185.92,185.96,29649.0,185.1378,185.3568,185.1378,185.1776,29649.0
2025-05-02 13:00:00,185.95,186.04,185.7,185.81,13158.0,185.1676,185.2572,184.9187,185.0282,13158.0
2025-05-02 13:30:00,185.68,186.01,185.68,185.91,55972.0,184.8988,185.2274,184.8988,185.1278,55972.0
2025-05-02 14:00:00,185.87,186.12,185.87,186.03,32648.0,185.088,185.3369,185.088,185.2473,32648.0
2025-05-02 14:30:00,186.09,186.25,185.78,185.88,161635.0,185.307,185.4664,184.9983,185.0979,161635.0
2025-05-02 15:00:00,185.8,186.3,185.76,186.21,19993.0,185.0183,185.5162,184.9784,185.4265,19993.0
2025-05-02 15:30:00,186.18,186.31,185.84,185.92,34221.0,185.3967,185.5261,185.0581,185.1378,34221.0
2025-05-05 09:30:00,184.89,184.89,184.17,184.54,63803.0,184.1121,184.1121,183.3951,183.7636,63803.0
2025-05-05 10:00:00,184.61,184.93,184.38,184.87,61130.0,183.8333,184.1519,183.6042,184.0922,61130.0
2025-05-05 10:30:00,184.88,185.33,184.79,185.27,48013.0,184.1021,184.5502,184.0125,184.4905,48013.0
2025-05-05 11:00:00,185.31,185.4,185.15,185.24,151657.0,184.5303,184.6199,184.371,184.4606,151657.0
2025-05-05 11:30:00,185.28,185.41,184.96,185.37,88742.0,184.5004,184.6299,184.1818,184.5901,88742.0
2025-05-05 12:00:00,185.35,185.56,185.35,185.49,96961.0,184.5701,184.7793,184.5701,184.7096,96961.0
2025-05-05 12:30:00,185.43,185.49,185.36,185.39,37193.0,184.6498,184.7096,184.5801,184.61,37193.0
2025-05-05 13:00:00,185.35,185.43,185.12,185.13,267507.0,184.5701,184.6498,184.3411,184.3511,267507.0
2025-05-05 13:30:00,185.12,185.46,185.12,185.34,172325.0,184.3411,184.6797,184.3411,184.5602,172325.0
2025-05-05 14:00:00,185.31,185.61,185.31,185.56,198926.0,184.5303,184.8291,184.5303,184.7793,198926.0
2025-05-05 14:30:00,185.59,185.64,185.41,185.44,395355.0,184.8091,184.8589,184.6299,184.6598,395355.0
2025-05-05 15:00:00,185.42,185.42,184.96,184.99,1322870.0,184.6399,184.6399,184.1818,184.2117,1322870.0
2025-05-05 15:30:00,184.97,185.16,184.57,184.68,339284.0,184.1917,184.3809,183.7934,183.903,339284.0
2025-05-06 09:30:00,183.57,184.0,183.05,183.34,33880.0,182.7976,183.2258,182.2798,182.5686,33880.0
2025-05-06 10:00:00,183.27,184.18,183.26,184.11,35651.0,182.4989,183.4051,182.4889,183.3354,35651.0
2025-05-06 10:30:00,184.18,184.29,183.99,184.16,10407.0,183.4051,183.5146,183.2159,183.3852,10407.0
2025-05-06 11:00:00,184.3,184.43,184.1,184.39,35422.0,183.5246,183.654,183.3254,183.6142,35422.0
2025-05-06 11:30:00,184.35,184.5,184.02,184.03,334466.0,183.5744,183.7237,183.2457,183.2557,334466.0
2025-05-06 12:00:00,184.1,184.93,184.06,184.15,31017.0,183.3254,184.1519,183.2856,183.3752,31017.0
2025-05-06 12:30:00,184.19,184.36,183.69,183.7,14369.0,183.415,183.5843,182.9171,182.9271,14369.0
2025-05-06 13:00:00,183.68,184.08,183.67,183.78,11617.0,182.9072,183.3055,182.8972,183.0068,11617.0
2025-05-06 13:30:00,183.86,183.89,183.3,183.31,11383.0,183.0864,183.1163,182.5288,182.5387,11383.0
2025-05-06 14:00:00,183.39,183.89,183.39,183.88,22956.0,182.6184,183.1163,182.6184,183.1063,22956.0
2025-05-06 14:30:00,183.93,184.1,183.79,184.07,30731.0,183.1561,183.3254,183.0167,183.2955,30731.0
2025-05-06 15:00:00,184.09,184.09,183.75,183.95,28280.0,183.3155,183.3155,182.9769,183.176,28280.0
2025-05-06 15:30:00,183.95,184.11,183.36,183.36,77704.0,183.176,183.3354,182.5885,182.5885,77704.0
2025-05-07 09:30:00,184.04,184.58,183.94,184.42,24497.0,183.2657,183.8034,183.1661,183.6441,24497.0
2025-05-07 10:00:00,184.51,184.52,184.2,184.36,24826.0,183.7337,183.7436,183.425,183.5843,24826.0
2025-05-07 10:30:00,184.38,184.4,183.86,184.03,18196.0,183.6042,183.6241,183.0864,183.2557,18196.0
2025-05-07 11:00:00,183.98,184.17,183.84,184.17,15891.0,183.2059,183.3951,183.0665,183.3951,15891.0
2025-05-07 11:30:00,184.17,184.44,184.1,184.43,14914.0,183.3951,183.664,183.3254,183.654,14914.0
2025-05-07 12:00:00,184.47,184.64,184.31,184.33,61376.0,183.6939,183.8631,183.5345,183.5544,61376.0
2025-05-07 12:30:00,184.33,184.91,184.3,184.91,32811.0,183.5544,184.132,183.5246,184.132,32811.0
2025-05-07 13:00:00,184.9,185.06,184.8,184.86,8105.0,184.122,184.2814,184.0225,184.0822,8105.0
2025-05-07 13:30:00,184.69,184.69,184.09,184.32,24965.0,183.9129,183.9129,183.3155,183.5445,24965.0
2025-05-07 14:00:00,184.3,184.5,183.3,183.85,37832.0,183.5246,183.7237,182.5288,183.0765,37832.0
2025-05-07 14:30:00,183.8,184.85,183.75,184.73,34665.0,183.0267,184.0723,182.9769,183.9528,34665.0
2025-05-07 15:00:00,184.76,184.76,183.76,183.78,16968.0,183.9826,183.9826,182.9868,183.0068,16968.0
2025-05-07 15:30:00,183.78,185.19,183.7,184.4,87361.0,183.0068,184.4108,182.9271,183.6241,87361.0
2025-05-08 09:30:00,185.31,185.62,185.18,185.24,16600.0,184.5303,184.839,184.4009,184.4606,16600.0
2025-05-08 10:00:00,185.29,185.55,184.8,185.51,27904.0,184.5104,184.7693,184.0225,184.7295,27904.0
2025-05-08 10:30:00,185.51,185.75,184.84,185.01,13509.0,184.7295,184.9685,184.0623,184.2316,13509.0
2025-05-08 11:00:00,185.11,186.16,184.92,185.98,161725.0,184.3312,185.3767,184.142,185.1975,161725.0
2025-05-08 11:30:00,185.94,187.05,185.8,186.75,96892.0,185.1577,186.263,185.0183,185.9643,96892.0
2025-05-08 12:00:00,186.71,187.02,186.7,186.8,55129.0,185.9244,186.2331,185.9145,186.014,55129.0
2025-05-08 12:30:00,186.86,187.28,186.83,187.25,12891.0,186.0738,186.492,186.0439,186.4622,12891.0
2025-05-08 13:00:00,187.23,187.24,186.84,186.87,13361.0,186.4422,186.4522,186.0539,186.0838,13361.0
2025-05-08 13:30:00,186.85,186.88,186.22,186.29,12906.0,186.0638,186.0937,185.4365,185.5062,12906.0
2025-05-08 14:00:00,186.24,186.56,186.24,186.3,19871.0,185.4564,185.7751,185.4564,185.5162,19871.0
2025-05-08 14:30:00,186.34,186.6,186.34,186.39,25356.0,185.556,185.8149,185.556,185.6058,25356.0
2025-05-08 15:00:00,186.41,186.69,186.17,186.61,37933.0,185.6257,185.9045,185.3867,185.8248,37933.0
2025-05-08 15:30:00,186.62,186.64,185.33,185.39,35552.0,185.8348,185.8547,184.5502,184.61,35552.0
2025-05-09 09:30:00,186.02,186.24,185.66,185.92,10727.0,185.2373,185.4564,184.8788,185.1378,10727.0
2025-05-09 10:00:00,185.95,186.06,185.37,185.41,41211.0,185.1676,185.2772,184.5901,184.6299,41211.0
2025-05-09 10:30:00,185.5,185.6,185.21,185.55,14171.0,184.7195,184.8191,184.4307,184.7693,14171.0
2025-05-09 11:00:00,185.49,185.63,185.35,185.5,5096.0,184.7096,184.849,184.5701,184.7195,5096.0
2025-05-09 11:30:00,185.43,185.7,185.3,185.66,14132.0,184.6498,184.9187,184.5204,184.8788,14132.0
2025-05-09 12:00:00,185.63,185.64,185.23,185.28,13970.0,184.849,184.8589,184.4507,184.5004,13970.0
2025-05-09 12:30:00,185.27,185.37,185.02,185.05,21224.0,184.4905,184.5901,184.2415,184.2714,21224.0
2025-05-09 13:00:00,185.14,185.41,184.99,185.34,51702.0,184.361,184.6299,184.2117,184.5602,51702.0
2025-05-09 13:30:00,185.39,185.73,185.27,185.71,13851.0,184.61,184.9486,184.4905,184.9286,13851.0
2025-05-09 14:00:00,185.73,185.74,185.45,185.45,12176.0,184.9486,184.9585,184.6697,184.6697,12176.0
2025-05-09 14:30:00,185.47,185.75,185.47,185.68,43518.0,184.6896,184.9685,184.6896,184.8988,43518.0
2025-05-09 15:00:00,185.7,185.99,185.67,185.7,15222.0,184.9187,185.2075,184.8888,184.9187,15222.0
2025-05-09 15:30:00,185.51,185.68,185.31,185.35,15792.0,184.7295,184.8988,184.5303,184.5701,15792.0
2025-05-12 09:30:00,190.1,190.1,189.63,189.69,24130.0,189.3002,189.3002,188.8321,188.8919,24130.0
2025-05-12 10:00:00,189.66,190.08,189.33,189.4,31209.0,188.862,189.2802,188.5334,188.6031,31209.0
2025-05-12 10:30:00,189.33,189.94,189.11,189.56,90027.0,188.5334,189.1408,188.3143,188.7624,90027.0
2025-05-12 11:00:00,189.51,189.69,189.12,189.34,25117.0,188.7126,188.8919,188.3243,188.5434,25117.0
2025-05-12 11:30:00,189.32,189.43,189.01,189.02,63755.0,188.5234,188.633,188.2148,188.2247,63755.0
2025-05-12 12:00:00,189.06,189.5,189.01,189.37,32308.0,188.2645,188.7027,188.2148,188.5732,32308.0
2025-05-12 12:30:00,189.33,189.89,189.33,189.89,33042.0,188.5334,189.091,188.5334,189.091,33042.0
2025-05-12 13:00:00,189.91,190.26,189.85,189.99,34116.0,189.111,189.4595,189.0512,189.1906,34116.0
2025-05-12 13:30:00,189.93,190.08,189.9,189.94,7092.0,189.1309,189.2802,189.101,189.1408,7092.0
2025-05-12 14:00:00,189.97,190.17,189.93,190.05,12795.0,189.1707,189.3699,189.1309,189.2504,12795.0
2025-05-12 14:30:00,190.06,190.23,189.93,189.95,17850.0,189.2603,189.4296,189.1309,189.1508,17850.0
2025-05-12 15:00:00,189.93,190.13,189.85,189.97,27638.0,189.1309,189.33,189.0512,189.1707,27638.0
2025-05-12 15:30:00,189.96,190.34,189.73,190.33,38419.0,189.1608,189.5392,188.9317,189.5292,38419.0
2025-05-13 09:30:00,189.96,189.96,189.61,189.79,19386.0,189.1608,189.1608,188.8122,188.9915,19386.0
2025-05-13 10:00:00,189.76,190.39,189.74,189.98,23320.0,188.9616,189.5889,188.9417,189.1807,23320.0
2025-05-13 10:30:00,189.97,190.04,189.73,189.82,15849.0,189.1707,189.2404,188.9317,189.0213,15849.0
2025-05-13 11:00:00,189.78,190.17,189.75,190.09,19951.0,188.9815,189.3699,188.9516,189.2902,19951.0
2025-05-13 11:30:00,190.02,190.24,189.91,189.98,18277.0,189.2205,189.4396,189.111,189.1807,18277.0
2025-05-13 12:00:00,189.93,189.99,189.73,189.86,15446.0,189.1309,189.1906,188.9317,189.0612,15446.0
2025-05-13 12:30:00,189.85,189.97,189.77,189.87,18153.0,189.0512,189.1707,188.9716,189.0711,18153.0
2025-05-13 13:00:00,189.86,190.08,189.8,190.03,20225.0,189.0612,189.2802,189.0014,189.2305,20225.0
2025-05-13 13:30:00,190.08,190.3,189.98,190.0,12635.0,189.2802,189.4993,189.1807,189.2006,12635.0
2025-05-13 14:00:00,189.96,190.13,189.88,189.89,19973.0,189.1608,189.33,189.0811,189.091,19973.0
2025-05-13 14:30:00,189.88,190.09,189.79,190.08,22797.0,189.0811,189.2902,188.9915,189.2802,22797.0
2025-05-13 15:00:00,190.09,190.17,190.0,190.07,33317.0,189.2902,189.3699,189.2006,189.2703,33317.0
2025-05-13 15:30:00,190.07,190.22,189.48,189.48,42351.0,189.2703,189.4197,188.6828,188.6828,42351.0
2025-05-14 09:30:00,189.45,189.54,188.82,189.11,24642.0,188.6529,188.7425,188.0255,188.3143,24642.0
2025-05-14 10:00:00,189.07,189.08,188.68,188.9,19791.0,188.2745,188.2845,187.8861,188.1052,19791.0
2025-05-14 10:30:00,188.91,189.0,188.69,188.78,15962.0,188.1152,188.2048,187.8961,187.9857,15962.0
2025-05-14 11:00:00,188.75,188.85,188.24,188.83,167028.0,187.9558,188.0554,187.448,188.0355,167028.0
2025-05-14 11:30:00,188.78,188.96,188.72,188.82,61805.0,187.9857,188.165,187.926,188.0255,61805.0
2025-05-14 12:00:00,188.77,188.89,188.64,188.66,85996.0,187.9758,188.0953,187.8463,187.8662,85996.0
2025-05-14 12:30:00,188.64,188.73,188.41,188.56,18304.0,187.8463,187.9359,187.6173,187.7666,18304.0
2025-05-14 13:00:00,188.52,188.54,188.1,188.28,16401.0,187.7268,187.7467,187.3086,187.4878,16401.0
2025-05-14 13:30:00,188.33,188.48,188.27,188.47,14726.0,187.5376,187.687,187.4779,187.677,14726.0
2025-05-14 14:00:00,188.46,188.66,188.31,188.36,18373.0,187.6671,187.8662,187.5177,187.5675,18373.0
2025-05-14 14:30:00,188.4,188.7,188.4,188.59,26042.0,187.6073,187.9061,187.6073,187.7965,26042.0
2025-05-14 15:00:00,188.58,188.64,188.31,188.46,38084.0,187.7866,187.8463,187.5177,187.6671,38084.0
2025-05-14 15:30:00,188.41,188.77,188.31,188.48,34826.0,187.6173,187.9758,187.5177,187.687,34826.0
2025-05-15 09:30:00,188.11,188.52,188.0,188.47,15980.0,187.3185,187.7268,187.209,187.677,15980.0
2025-05-15 10:00:00,188.49,188.69,188.39,188.45,49789.0,187.6969,187.8961,187.5974,187.6571,49789.0
2025-05-15 10:30:00,188.45,188.76,188.42,188.71,53351.0,187.6571,187.9658,187.6272,187.916,53351.0
2025-05-15 11:00:00,188.8,189.39,188.72,189.26,50545.0,188.0056,188.5932,187.926,188.4637,50545.0
2025-05-15 11:30:00,189.25,189.57,189.21,189.43,21922.0,188.4537,188.7724,188.4139,188.633,21922.0
2025-05-15 12:00:00,189.45,189.71,189.35,189.4,62310.0,188.6529,188.9118,188.5533,188.6031,62310.0
2025-05-15 12:30:00,189.42,189.65,189.29,189.64,9470.0,188.623,188.8521,188.4936,188.8421,9470.0
2025-05-15 13:00:00,189.61,189.79,189.56,189.78,6938.0,188.8122,188.9915,188.7624,188.9815,6938.0
2025-05-15 13:30:00,189.67,189.69,189.49,189.49,8601.0,188.872,188.8919,188.6927,188.6927,8601.0
2025-05-15 14:00:00,189.49,189.62,189.43,189.62,13621.0,188.6927,188.8222,188.633,188.8222,13621.0
2025-05-15 14:30:00,189.68,189.95,189.67,189.91,38743.0,188.8819,189.1508,188.872,189.111,38743.0
2025-05-15 15:00:00,189.9,190.06,189.82,189.93,67491.0,189.101,189.2603,189.0213,189.1309,67491.0
2025-05-15 15:30:00,189.94,190.28,189.91,190.28,41938.0,189.1408,189.4794,189.111,189.4794,41938.0
2025-05-16 09:30:00,190.34,190.44,189.76,190.23,13390.0,189.5392,189.6387,188.9616,189.4296,13390.0
2025-05-16 10:00:00,190.2,190.43,190.0,190.43,22357.0,189.3997,189.6288,189.2006,189.6288,22357.0
2025-05-16 10:30:00,190.23,190.34,190.11,190.28,12358.0,189.4296,189.5392,189.3101,189.4794,12358.0
2025-05-16 11:00:00,190.38,190.48,190.32,190.38,9708.0,189.579,189.6786,189.5192,189.579,9708.0
2025-05-16 11:30:00,190.39,190.52,190.35,190.42,19979.0,189.5889,189.7184,189.5491,189.6188,19979.0
2025-05-16 12:00:00,190.43,190.85,190.42,190.79,13367.0,189.6288,190.047,189.6188,189.9873,13367.0
2025-05-16 12:30:00,190.83,191.0,190.78,190.99,14928.0,190.0271,190.1964,189.9773,190.1864,14928.0
2025-05-16 13:00:00,190.97,191.26,190.96,191.17,19680.0,190.1665,190.4553,190.1565,190.3657,19680.0
2025-05-16 13:30:00,191.18,191.27,191.11,191.16,13027.0,190.3756,190.4652,190.3059,190.3557,13027.0
2025-05-16 14:00:00,191.11,191.35,191.1,191.33,11246.0,190.3059,190.5449,190.296,190.525,11246.0
2025-05-16 14:30:00,191.32,191.54,191.3,191.43,13893.0,190.515,190.7341,190.4951,190.6246,13893.0
2025-05-16 15:00:00,191.43,191.63,191.42,191.51,33907.0,190.6246,190.8237,190.6146,190.7042,33907.0
2025-05-16 15:30:00,191.48,191.67,191.34,191.66,50764.0,190.6744,190.8636,190.5349,190.8536,50764.0
2025-05-19 09:30:00,190.3,190.84,190.28,190.81,34073.0,189.4993,190.0371,189.4794,190.0072,34073.0
2025-05-19 10:00:00,190.83,191.25,190.75,191.02,27038.0,190.0271,190.4453,189.9474,190.2163,27038.0
2025-05-19 10:30:00,191.02,191.33,191.02,191.1,8912.0,190.2163,190.525,190.2163,190.296,8912.0
2025-05-19 11:00:00,191.15,191.41,191.15,191.24,73044.0,190.3457,190.6047,190.3457,190.4354,73044.0
2025-05-19 11:30:00,191.26,191.56,191.25,191.46,40702.0,190.4553,190.754,190.4453,190.6544,40702.0
2025-05-19 12:00:00,191.47,191.77,191.47,191.74,10203.0,190.6644,190.9631,190.6644,190.9333,10203.0
2025-05-19 12:30:00,191.68,191.93,191.61,191.93,15984.0,190.8735,191.1225,190.8038,191.1225,15984.0
2025-05-19 13:00:00,191.9,192.15,191.89,192.04,16813.0,191.0926,191.3415,191.0826,191.232,16813.0
2025-05-19 13:30:00,192.07,192.1,191.72,191.75,18470.0,191.2619,191.2917,190.9133,190.9432,18470.0
2025-05-19 14:00:00,191.72,191.76,191.48,191.63,19704.0,190.9133,190.9532,190.6744,190.8237,19704.0
2025-05-19 14:30:00,191.64,191.81,191.59,191.75,20578.0,190.8337,191.003,190.7839,190.9432,20578.0
2025-05-19 15:00:00,191.77,191.84,191.42,191.46,25493.0,190.9631,191.0328,190.6146,190.6544,25493.0
2025-05-19 15:30:00,191.51,192.01,191.51,191.96,53082.0,190.7042,191.2021,190.7042,191.1523,53082.0
2025-05-20 09:30:00,191.42,191.75,191.36,191.72,27122.0,190.6146,190.9432,190.5549,190.9133,27122.0
2025-05-20 10:00:00,191.72,191.85,191.65,191.78,78758.0,190.9133,191.0428,190.8436,190.9731,78758.0
2025-05-20 10:30:00,191.8,192.01,191.66,191.66,118518.0,190.993,191.2021,190.8536,190.8536,118518.0
2025-05-20 11:00:00,191.62,191.95,191.59,191.89,138798.0,190.8138,191.1424,190.7839,191.0826,138798.0
2025-05-20 11:30:00,191.86,191.92,191.53,191.65,582772.0,191.0528,191.1125,190.7241,190.8436,582772.0
2025-05-20 12:00:00,191.68,191.71,191.39,191.5,381449.0,190.8735,190.9034,190.5847,190.6943,381449.0
2025-05-20 12:30:00,191.45,191.66,191.43,191.65,94892.0,190.6445,190.8536,190.6246,190.8436,94892.0
2025-05-20 13:00:00,191.61,191.84,191.61,191.73,114796.0,190.8038,191.0328,190.8038,190.9233,114796.0
2025-05-20 13:30:00,191.72,191.78,191.62,191.7,202569.0,190.9133,190.9731,190.8138,190.8934,202569.0
2025-05-20 14:00:00,191.69,191.7,190.96,191.03,238166.0,190.8835,190.8934,190.1565,190.2263,238166.0
2025-05-20 14:30:00,191.0,191.2,190.95,191.09,69507.0,190.1964,190.3955,190.1466,190.286,69507.0
2025-05-20 15:00:00,191.06,191.26,190.77,191.2,93232.0,190.2561,190.4553,189.9673,190.3955,93232.0
2025-05-20 15:30:00,191.2,191.61,191.19,191.6,89654.0,190.3955,190.8038,190.3856,190.7939,89654.0
2025-05-21 09:30:00,190.25,190.46,190.17,190.23,28434.0,189.4495,189.6586,189.3699,189.4296,28434.0
2025-05-21 10:00:00,190.33,190.59,190.09,190.12,44028.0,189.5292,189.7881,189.2902,189.3201,44028.0
2025-05-21 10:30:00,190.1,190.21,189.78,190.11,49767.0,189.3002,189.4097,188.9815,189.3101,49767.0
2025-05-21 11:00:00,190.14,190.54,190.08,190.38,87191.0,189.34,189.7383,189.2802,189.579,87191.0
2025-05-21 11:30:00,190.41,190.49,190.29,190.33,34635.0,189.6089,189.6885,189.4894,189.5292,34635.0
2025-05-21 12:00:00,190.3,190.39,190.21,190.29,81956.0,189.4993,189.5889,189.4097,189.4894,81956.0
2025-05-21 12:30:00,190.35,190.54,190.29,190.29,18147.0,189.5491,189.7383,189.4894,189.4894,18147.0
2025-05-21 13:00:00,190.29,190.29,188.63,188.64,177358.0,189.4894,189.4894,187.8363,187.8463,177358.0
2025-05-21 13:30:00,188.5,189.36,188.5,188.94,34683.0,187.7069,188.5633,187.7069,188.145,34683.0
2025-05-21 14:00:00,188.84,188.93,188.4,188.7,53220.0,188.0455,188.1351,187.6073,187.9061,53220.0
2025-05-21 14:30:00,188.65,188.94,188.25,188.35,25142.0,187.8563,188.145,187.4579,187.5575,25142.0
2025-05-21 15:00:00,188.35,188.47,187.93,188.01,110995.0,187.5575,187.677,187.1393,187.219,110995.0
2025-05-21 15:30:00,188.05,188.55,187.98,188.1,56030.0,187.2588,187.7567,187.1891,187.3086,56030.0
2025-05-22 09:30:00,187.77,187.78,187.32,187.49,22624.0,186.98,186.9899,186.5319,186.7011,22624.0
2025-05-22 10:00:00,187.5,187.77,187.0,187.03,62206.0,186.7111,186.98,186.2132,186.2431,62206.0
2025-05-22 10:30:00,187.05,187.16,186.84,187.16,32704.0,186.263,186.3725,186.0539,186.3725,32704.0
2025-05-22 11:00:00,187.26,187.37,187.0,187.08,23106.0,186.4721,186.5817,186.2132,186.2929,23106.0
2025-05-22 11:30:00,187.2,187.64,187.11,187.57,30674.0,186.4124,186.8505,186.3227,186.7808,30674.0
2025-05-22 12:00:00,187.65,188.06,187.62,187.72,24009.0,186.8605,187.2687,186.8306,186.9302,24009.0
2025-05-22 12:30:00,187.72,187.77,187.38,187.42,61200.0,186.9302,186.98,186.5916,186.6314,61200.0
2025-05-22 13:00:00,187.42,187.93,187.25,187.91,73849.0,186.6314,187.1393,186.4622,187.1194,73849.0
2025-05-22 13:30:00,187.82,188.22,187.82,188.12,10341.0,187.0298,187.4281,187.0298,187.3285,10341.0
2025-05-22 14:00:00,188.12,188.35,188.05,188.26,21170.0,187.3285,187.5575,187.2588,187.4679,21170.0
2025-05-22 14:30:00,188.25,188.26,188.0,188.24,37502.0,187.4579,187.4679,187.209,187.448,37502.0
2025-05-22 15:00:00,188.22,188.51,188.17,188.5,62497.0,187.4281,187.7169,187.3783,187.7069,62497.0
2025-05-22 15:30:00,188.5,188.5,187.38,187.49,62323.0,187.7069,187.7069,186.5916,186.7011,62323.0
2025-05-23 09:30:00,185.34,185.93,185.34,185.62,37869.0,184.5602,185.1477,184.5602,184.839,37869.0
2025-05-23 10:00:00,185.62,186.01,185.55,185.77,32378.0,184.839,185.2274,184.7693,184.9884,32378.0
2025-05-23 10:30:00,185.81,186.05,185.53,185.54,44017.0,185.0282,185.2672,184.7494,184.7594,44017.0
2025-05-23 11:00:00,185.59,186.05,185.56,186.01,25300.0,184.8091,185.2672,184.7793,185.2274,25300.0
2025-05-23 11:30:00,186.04,186.44,185.98,185.99,40542.0,185.2572,185.6556,185.1975,185.2075,40542.0
2025-05-23 12:00:00,186.02,186.25,185.83,186.22,46175.0,185.2373,185.4664,185.0481,185.4365,46175.0
2025-05-23 12:30:00,186.05,186.38,185.89,186.22,42634.0,185.2672,185.5958,185.1079,185.4365,42634.0
2025-05-23 13:00:00,186.28,186.84,186.22,186.84,48918.0,185.4962,186.0539,185.4365,186.0539,48918.0
2025-05-23 13:30:00,186.8,186.99,186.58,186.74,41586.0,186.014,186.2032,185.795,185.9543,41586.0
2025-05-23 14:00:00,186.8,187.05,186.59,186.81,43383.0,186.014,186.263,185.8049,186.024,43383.0
2025-05-23 14:30:00,186.89,187.01,186.76,186.8,14100.0,186.1037,186.2232,185.9742,186.014,14100.0
2025-05-23 15:00:00,186.79,187.04,186.55,186.62,64454.0,186.0041,186.253,185.7651,185.8348,64454.0
2025-05-23 15:30:00,186.64,187.0,186.29,186.53,80463.0,185.8547,186.2132,185.5062,185.7452,80463.0
2025-05-27 09:30:00,188.33,188.33,187.78,188.14,22940.0,187.5376,187.5376,186.9899,187.3484,22940.0
2025-05-27 10:00:00,188.15,188.67,188.15,188.5,27398.0,187.3584,187.8762,187.3584,187.7069,27398.0
2025-05-27 10:30:00,188.47,188.87,188.46,188.77,66986.0,187.677,188.0753,187.6671,187.9758,66986.0
2025-05-27 11:00:00,188.83,189.09,188.72,189.09,18558.0,188.0355,188.2944,187.926,188.2944,18558.0
2025-05-27 11:30:00,189.07,189.16,189.0,189.09,34450.0,188.2745,188.3641,188.2048,188.2944,34450.0
2025-05-27 12:00:00,189.09,189.32,189.09,189.2,24357.0,188.2944,188.5234,188.2944,188.404,24357.0
2025-05-27 12:30:00,189.2,189.51,189.19,189.37,45430.0,188.404,188.7126,188.394,188.5732,45430.0
2025-05-27 13:00:00,189.39,189.45,189.23,189.31,15696.0,188.5932,188.6529,188.4338,188.5135,15696.0
2025-05-27 13:30:00,189.25,189.64,189.23,189.64,23115.0,188.4537,188.8421,188.4338,188.8421,23115.0
2025-05-27 14:00:00,189.64,189.7,189.58,189.59,19289.0,188.8421,188.9018,188.7824,188.7923,19289.0
2025-05-27 14:30:00,189.64,189.71,189.54,189.56,34074.0,188.8421,188.9118,188.7425,188.7624,34074.0
2025-05-27 15:00:00,189.55,189.69,189.51,189.55,33418.0,188.7525,188.8919,188.7126,188.7525,33418.0
2025-05-27 15:30:00,189.55,189.67,189.42,189.67,54441.0,188.7525,188.872,188.623,188.872,54441.0
2025-05-28 09:30:00,189.76,189.93,189.44,189.53,15246.0,188.9616,189.1309,188.6429,188.7326,15246.0
2025-05-28 10:00:00,189.55,189.57,189.28,189.33,11657.0,188.7525,188.7724,188.4836,188.5334,11657.0
2025-05-28 10:30:00,189.36,189.38,189.0,189.09,15565.0,188.5633,188.5832,188.2048,188.2944,15565.0
2025-05-28 11:00:00,189.12,189.25,188.81,188.84,13175.0,188.3243,188.4537,188.0156,188.0455,13175.0
2025-05-28 11:30:00,188.83,188.94,188.71,188.75,13264.0,188.0355,188.145,187.916,187.9558,13264.0
2025-05-28 12:00:00,188.81,188.99,188.81,188.95,10851.0,188.0156,188.1948,188.0156,188.155,10851.0
2025-05-28 12:30:00,188.98,189.11,188.9,189.06,14606.0,188.1849,188.3143,188.1052,188.2645,14606.0
2025-05-28 13:00:00,189.02,189.24,189.01,189.06,10960.0,188.2247,188.4438,188.2148,188.2645,10960.0
2025-05-28 13:30:00,189.04,189.04,188.76,188.79,9827.0,188.2446,188.2446,187.9658,187.9957,9827.0
2025-05-28 14:00:00,188.82,188.91,188.74,188.87,26727.0,188.0255,188.1152,187.9459,188.0753,26727.0
2025-05-28 14:30:00,188.89,188.94,188.24,188.77,28940.0,188.0953,188.145,187.448,187.9758,28940.0
2025-05-28 15:00:00,188.75,189.0,188.62,188.66,32116.0,187.9558,188.2048,187.8264,187.8662,32116.0
2025-05-28 15:30:00,188.68,188.68,188.05,188.27,37790.0,187.8861,187.8861,187.2588,187.4779,37790.0
2025-05-29 09:30:00,189.19,189.21,188.73,188.89,25407.0,188.394,188.4139,187.9359,188.0953,25407.0
2025-05-29 10:00:00,188.99,189.1,188.54,188.82,20148.0,188.1948,188.3044,187.7467,188.0255,20148.0
2025-05-29 10:30:00,188.83,188.92,188.57,188.91,14238.0,188.0355,188.1251,187.7766,188.1152,14238.0
2025-05-29 11:00:00,188.89,188.89,188.52,188.79,21716.0,188.0953,188.0953,187.7268,187.9957,21716.0
2025-05-29 11:30:00,188.71,188.71,187.57,187.66,13218.0,187.916,187.916,186.7808,186.8704,13218.0
2025-05-29 12:00:00,187.64,188.39,187.63,188.32,19271.0,186.8505,187.5974,186.8406,187.5277,19271.0
2025-05-29 12:30:00,188.36,188.63,188.29,188.63,22211.0,187.5675,187.8363,187.4978,187.8363,22211.0
2025-05-29 13:00:00,188.6,188.78,188.54,188.55,24146.0,187.8065,187.9857,187.7467,187.7567,24146.0
2025-05-29 13:30:00,188.63,188.73,188.53,188.54,20346.0,187.8363,187.9359,187.7368,187.7467,20346.0
2025-05-29 14:00:00,188.61,188.69,188.3,188.45,14366.0,187.8164,187.8961,187.5077,187.6571,14366.0
2025-05-29 14:30:00,188.49,188.86,188.46,188.62,24884.0,187.6969,188.0654,187.6671,187.8264,24884.0
2025-05-29 15:00:00,188.72,188.87,188.56,188.69,71081.0,187.926,188.0753,187.7666,187.8961,71081.0
2025-05-29 15:30:00,188.7,189.08,188.69,189.06,46374.0,187.9061,188.2845,187.8961,188.2645,46374.0
2025-05-30 09:30:00,188.67,188.67,188.08,188.34,23496.0,187.8762,187.8762,187.2887,187.5476,23496.0
2025-05-30 10:00:00,188.41,188.9,188.41,188.85,29266.0,187.6173,188.1052,187.6173,188.0554,29266.0
2025-05-30 10:30:00,188.84,188.99,188.55,188.63,32244.0,188.0455,188.1948,187.7567,187.8363,32244.0
2025-05-30 11:00:00,188.58,188.85,188.53,188.78,28837.0,187.7866,188.0554,187.7368,187.9857,28837.0
2025-05-30 11:30:00,188.77,188.82,188.32,188.48,32182.0,187.9758,188.0255,187.5277,187.687,32182.0
2025-05-30 12:00:00,188.47,188.75,187.81,187.84,58884.0,187.677,187.9558,187.0198,187.0497,58884.0
2025-05-30 12:30:00,187.84,188.1,187.5,187.87,42793.0,187.0497,187.3086,186.7111,187.0795,42793.0
2025-05-30 13:00:00,187.79,188.27,187.78,188.27,20803.0,186.9999,187.4779,186.9899,187.4779,20803.0
2025-05-30 13:30:00,188.32,188.43,188.15,188.23,12559.0,187.5277,187.6372,187.3584,187.438,12559.0
2025-05-30 14:00:00,188.22,188.96,188.22,188.85,88873.0,187.4281,188.165,187.4281,188.0554,88873.0
2025-05-30 14:30:00,188.86,189.02,188.72,189.0,55259.0,188.0654,188.2247,187.926,188.2048,55259.0
2025-05-30 15:00:00,189.0,189.6,188.99,189.5,84545.0,188.2048,188.8023,188.1948,188.7027,84545.0
2025-05-30 15:30:00,189.49,189.65,189.06,189.07,227272.0,188.6927,188.8521,188.2645,188.2745,227272.0
2025-06-02 09:30:00,188.83,188.83,187.97,187.98,18380.0,188.0355,188.0355,187.1791,187.1891,18380.0
2025-06-02 10:00:00,188.01,188.48,187.5,188.48,14922.0,187.219,187.687,186.7111,187.687,14922.0
2025-06-02 10:30:00,188.46,188.84,188.4,188.84,19820.0,187.6671,188.0455,187.6073,188.0455,19820.0
2025-06-02 11:00:00,188.79,188.8,188.45,188.49,25669.0,187.9957,188.0056,187.6571,187.6969,25669.0
2025-06-02 11:30:00,188.47,188.79,188.26,188.75,46854.0,187.677,187.9957,187.4679,187.9558,46854.0
2025-06-02 12:00:00,188.75,188.75,188.48,188.51,8424.0,187.9558,187.9558,187.687,187.7169,8424.0
2025-06-02 12:30:00,188.56,188.83,188.54,188.78,13694.0,187.7666,188.0355,187.7467,187.9857,13694.0
2025-06-02 13:00:00,188.82,188.93,188.65,188.68,9793.0,188.0255,188.1351,187.8563,187.8861,9793.0
2025-06-02 13:30:00,188.7,188.74,188.58,188.7,13606.0,187.9061,187.9459,187.7866,187.9061,13606.0
2025-06-02 14:00:00,188.71,189.19,188.61,189.15,27476.0,187.916,188.394,187.8164,188.3542,27476.0
2025-06-02 14:30:00,189.19,189.32,189.09,189.32,18103.0,188.394,188.5234,188.2944,188.5234,18103.0
2025-06-02 15:00:00,189.38,189.57,189.31,189.5,39723.0,188.5832,188.7724,188.5135,188.7027,39723.0
2025-06-02 15:30:00,189.49,189.59,189.32,189.57,34548.0,188.6927,188.7923,188.5234,188.7724,34548.0
2025-06-03 09:30:00,189.34,189.54,189.09,189.14,21434.0,188.5434,188.7425,188.2944,188.3442,21434.0
2025-06-03 10:00:00,189.21,189.61,188.93,189.61,11856.0,188.4139,188.8122,188.1351,188.8122,11856.0
2025-06-03 10:30:00,189.62,189.69,189.48,189.68,20011.0,188.8222,188.8919,188.6828,188.8819,20011.0
2025-06-03 11:00:00,189.75,190.03,189.75,189.97,18775.0,188.9516,189.2305,188.9516,189.1707,18775.0
2025-06-03 11:30:00,190.03,190.28,190.01,190.23,15589.0,189.2305,189.4794,189.2105,189.4296,15589.0
2025-06-03 12:00:00,190.33,190.47,190.19,190.39,28221.0,189.5292,189.6686,189.3898,189.5889,28221.0
2025-06-03 12:30:00,190.38,190.53,190.37,190.47,11573.0,189.579,189.7284,189.569,189.6686,11573.0
2025-06-03 13:00:00,190.49,190.67,190.42,190.6,13524.0,189.6885,189.8678,189.6188,189.7981,13524.0
2025-06-03 13:30:00,190.67,190.69,190.4,190.45,9554.0,189.8678,189.8877,189.5989,189.6487,9554.0
2025-06-03 14:00:00,190.48,190.58,190.28,190.55,19589.0,189.6786,189.7781,189.4794,189.7483,19589.0
2025-06-03 14:30:00,190.59,190.7,190.53,190.55,36161.0,189.7881,189.8976,189.7284,189.7483,36161.0
2025-06-03 15:00:00,190.6,190.6,190.4,190.52,31886.0,189.7981,189.7981,189.5989,189.7184,31886.0
2025-06-03 15:30:00,190.49,190.69,190.36,190.55,54141.0,189.6885,189.8877,189.5591,189.7483,54141.0
2025-06-04 09:30:00,190.8,191.06,190.78,190.92,12821.0,189.9972,190.2561,189.9773,190.1167,12821.0
2025-06-04 10:00:00,190.79,191.11,190.62,191.09,13331.0,189.9873,190.3059,189.818,190.286,13331.0
2025-06-04 10:30:00,191.03,191.09,190.72,190.84,12063.0,190.2263,190.286,189.9176,190.0371,12063.0
2025-06-04 11:00:00,190.84,191.01,190.74,190.8,17513.0,190.0371,190.2063,189.9375,189.9972,17513.0
2025-06-04 11:30:00,190.73,190.81,190.52,190.65,7282.0,189.9275,190.0072,189.7184,189.8479,7282.0
2025-06-04 12:00:00,190.67,190.73,190.45,190.48,17601.0,189.8678,189.9275,189.6487,189.6786,17601.0
2025-06-04 12:30:00,190.5,190.76,190.49,190.75,7716.0,189.6985,189.9574,189.6885,189.9474,7716.0
2025-06-04 13:00:00,190.78,190.89,190.76,190.86,7146.0,189.9773,190.0868,189.9574,190.057,7146.0
2025-06-04 13:30:00,190.84,190.93,190.83,190.87,20780.0,190.0371,190.1267,190.0271,190.0669,20780.0
2025-06-04 14:00:00,190.91,190.95,190.73,190.78,12941.0,190.1068,190.1466,189.9275,189.9773,12941.0
2025-06-04 14:30:00,190.79,190.79,190.49,190.52,21983.0,189.9873,189.9873,189.6885,189.7184,21983.0
2025-06-04 15:00:00,190.51,190.57,190.4,190.52,33386.0,189.7084,189.7682,189.5989,189.7184,33386.0
2025-06-04 15:30:00,190.51,190.57,190.02,190.02,38555.0,189.7084,189.7682,189.2205,189.2205,38555.0
2025-06-05 09:30:00,190.5,190.5,189.36,189.36,21297.0,189.6985,189.6985,188.5633,188.5633,21297.0
2025-06-05 10:00:00,189.55,190.05,189.43,189.99,34271.0,188.7525,189.2504,188.633,189.1906,34271.0
2025-06-05 10:30:00,190.03,190.31,189.48,190.31,49613.0,189.2305,189.5093,188.6828,189.5093,49613.0
2025-06-05 11:00:00,190.25,190.63,190.24,190.63,42056.0,189.4495,189.8279,189.4396,189.8279,42056.0
2025-06-05 11:30:00,190.61,190.71,190.51,190.68,23183.0,189.808,189.9076,189.7084,189.8777,23183.0
2025-06-05 12:00:00,190.62,190.8,190.4,190.61,10319.0,189.818,189.9972,189.5989,189.808,10319.0
2025-06-05 12:30:00,190.59,190.62,189.95,190.06,14984.0,189.7881,189.818,189.1508,189.2603,14984.0
2025-06-05 13:00:00,189.98,190.46,189.96,190.39,5340.0,189.1807,189.6586,189.1608,189.5889,5340.0
2025-06-05 13:30:00,190.51,190.57,190.25,190.29,5949.0,189.7084,189.7682,189.4495,189.4894,5949.0
2025-06-05 14:00:00,190.26,190.26,189.51,190.09,33630.0,189.4595,189.4595,188.7126,189.2902,33630.0
2025-06-05 14:30:00,190.12,190.4,190.08,190.27,42472.0,189.3201,189.5989,189.2802,189.4694,42472.0
2025-06-05 15:00:00,190.28,190.31,189.34,189.43,31691.0,189.4794,189.5093,188.5434,188.633,31691.0
2025-06-05 15:30:00,189.63,190.08,189.43,189.69,38871.0,188.8321,189.2802,188.633,188.8919,38871.0
2025-06-06 09:30:00,191.11,192.0,191.04,191.97,24919.0,190.3059,191.1922,190.2362,191.1623,24919.0
2025-06-06 10:00:00,191.91,191.93,191.59,191.67,47644.0,191.1025,191.1225,190.7839,190.8636,47644.0
2025-06-06 10:30:00,191.65,191.7,191.47,191.47,13669.0,190.8436,190.8934,190.6644,190.6644,13669.0
2025-06-06 11:00:00,191.51,191.81,191.0,191.28,34130.0,190.7042,191.003,190.1964,190.4752,34130.0
2025-06-06 11:30:00,191.33,191.52,191.15,191.4,28447.0,190.525,190.7142,190.3457,190.5947,28447.0
2025-06-06 12:00:00,191.45,191.49,191.36,191.38,12469.0,190.6445,190.6843,190.5549,190.5748,12469.0
2025-06-06 12:30:00,191.44,191.45,190.88,191.01,7489.0,190.6345,190.6445,190.0769,190.2063,7489.0
2025-06-06 13:00:00,191.06,191.28,190.88,191.19,9956.0,190.2561,190.4752,190.0769,190.3856,9956.0
2025-06-06 13:30:00,191.2,191.36,191.2,191.34,30542.0,190.3955,190.5549,190.3955,190.5349,30542.0
2025-06-06 14:00:00,191.3,191.66,191.3,191.55,19948.0,190.4951,190.8536,190.4951,190.7441,19948.0
2025-06-06 14:30:00,191.57,191.76,191.56,191.63,23972.0,190.764,190.9532,190.754,190.8237,23972.0
2025-06-06 15:00:00,191.62,191.73,191.59,191.6,15148.0,190.8138,190.9233,190.7839,190.7939,15148.0
2025-06-06 15:30:00,191.58,191.76,191.54,191.54,30665.0,190.7739,190.9532,190.7341,190.7341,30665.0
2025-06-09 09:30:00,191.96,191.96,191.52,191.53,28304.0,191.1523,191.1523,190.7142,190.7241,28304.0
2025-06-09 10:00:00,191.67,191.79,191.59,191.74,8214.0,190.8636,190.9831,190.7839,190.9333,8214.0
2025-06-09 10:30:00,191.71,191.87,191.42,191.58,24521.0,190.9034,191.0627,190.6146,190.7739,24521.0
2025-06-09 11:00:00,191.75,191.86,191.65,191.75,11080.0,190.9432,191.0528,190.8436,190.9432,11080.0
2025-06-09 11:30:00,191.77,192.07,191.77,192.06,22952.0,190.9631,191.2619,190.9631,191.2519,22952.0
2025-06-09 12:00:00,192.1,192.14,191.96,192.12,8769.0,191.2917,191.3316,191.1523,191.3117,8769.0
2025-06-09 12:30:00,192.09,192.41,192.07,192.31,11053.0,191.2818,191.6004,191.2619,191.5009,11053.0
2025-06-09 13:00:00,192.32,192.44,192.17,192.39,46501.0,191.5108,191.6303,191.3615,191.5805,46501.0
2025-06-09 13:30:00,192.34,192.55,192.32,192.49,9301.0,191.5307,191.7399,191.5108,191.6801,9301.0
2025-06-09 14:00:00,192.49,192.55,192.4,192.45,93138.0,191.6801,191.7399,191.5905,191.6403,93138.0
2025-06-09 14:30:00,192.45,192.52,192.3,192.42,38782.0,191.6403,191.71,191.4909,191.6104,38782.0
2025-06-09 15:00:00,192.42,192.45,192.18,192.19,18062.0,191.6104,191.6403,191.3714,191.3814,18062.0
2025-06-09 15:30:00,192.21,192.25,191.79,191.86,44123.0,191.4013,191.4411,190.9831,191.0528,44123.0
2025-06-10 09:30:00,191.86,192.32,191.86,192.18,11119.0,191.0528,191.5108,191.0528,191.3714,11119.0
2025-06-10 10:00:00,192.2,192.56,192.17,192.51,54109.0,191.3913,191.7498,191.3615,191.7,54109.0
2025-06-10 10:30:00,192.55,192.83,192.43,192.69,25312.0,191.7399,192.0187,191.6204,191.8793,25312.0
2025-06-10 11:00:00,192.66,192.84,192.62,192.78,9973.0,191.8494,192.0286,191.8096,191.9689,9973.0
2025-06-10 11:30:00,192.79,192.79,192.48,192.71,17942.0,191.9788,191.9788,191.6702,191.8992,17942.0
2025-06-10 12:00:00,192.71,192.87,192.71,192.82,32650.0,191.8992,192.0585,191.8992,192.0087,32650.0
2025-06-10 12:30:00,192.83,193.0,192.83,192.99,6020.0,192.0187,192.188,192.0187,192.178,6020.0
2025-06-10 13:00:00,192.96,193.18,192.9,193.01,14106.0,192.1481,192.3672,192.0884,192.1979,14106.0
2025-06-10 13:30:00,193.0,193.06,192.79,192.8,14774.0,192.188,192.2477,191.9788,191.9888,14774.0
2025-06-10 14:00:00,192.73,192.73,192.4,192.4,17914.0,191.9191,191.9191,191.5905,191.5905,17914.0
2025-06-10 14:30:00,192.44,192.91,192.42,192.8,20259.0,191.6303,192.0983,191.6104,191.9888,20259.0
2025-06-10 15:00:00,192.78,193.05,192.78,192.88,19778.0,191.9689,192.2378,191.9689,192.0685,19778.0
2025-06-10 15:30:00,192.78,193.03,192.57,193.0,19262.0,191.9689,192.2178,191.7598,192.188,19262.0
2025-06-11 09:30:00,193.13,193.13,192.66,193.05,12010.0,192.3174,192.3174,191.8494,192.2378,12010.0
2025-06-11 10:00:00,193.05,193.17,192.87,193.11,10994.0,192.2378,192.3572,192.0585,192.2975,10994.0
2025-06-11 10:30:00,193.13,193.22,192.99,193.0,12548.0,192.3174,192.407,192.178,192.188,12548.0
2025-06-11 11:00:00,193.04,193.1,192.81,192.91,23766.0,192.2278,192.2875,191.9988,192.0983,23766.0
2025-06-11 11:30:00,192.93,192.96,192.72,192.72,8140.0,192.1183,192.1481,191.9091,191.9091,8140.0
2025-06-11 12:00:00,192.75,192.79,192.41,192.62,12593.0,191.939,191.9788,191.6004,191.8096,12593.0
2025-06-11 12:30:00,192.66,192.77,192.45,192.67,6633.0,191.8494,191.9589,191.6403,191.8594,6633.0
2025-06-11 13:00:00,192.74,193.02,192.74,192.99,9309.0,191.9291,192.2079,191.9291,192.178,9309.0
2025-06-11 13:30:00,192.99,193.02,192.57,192.57,15956.0,192.178,192.2079,191.7598,191.7598,15956.0
2025-06-11 14:00:00,192.55,192.65,191.71,192.02,25892.0,191.7399,191.8394,190.9034,191.2121,25892.0
2025-06-11 14:30:00,192.02,192.46,191.86,192.04,16407.0,191.2121,191.6502,191.0528,191.232,16407.0
2025-06-11 15:00:00,192.03,192.15,191.86,191.98,32003.0,191.222,191.3415,191.0528,191.1723,32003.0
2025-06-11 15:30:00,191.96,192.33,191.77,192.3,32220.0,191.1523,191.5208,190.9631,191.4909,32220.0
2025-06-12 09:30:00,191.79,192.01,191.46,191.98,19549.0,190.9831,191.2021,190.6544,191.1723,19549.0
2025-06-12 10:00:00,191.91,192.43,191.9,192.43,23738.0,191.1025,191.6204,191.0926,191.6204,23738.0
2025-06-12 10:30:00,192.45,192.54,192.33,192.34,13357.0,191.6403,191.7299,191.5208,191.5307,13357.0
2025-06-12 11:00:00,192.45,192.51,192.04,192.18,30589.0,191.6403,191.7,191.232,191.3714,30589.0
2025-06-12 11:30:00,192.32,192.33,192.06,192.32,12653.0,191.5108,191.5208,191.2519,191.5108,12653.0
2025-06-12 12:00:00,192.39,192.52,192.21,192.45,22575.0,191.5805,191.71,191.4013,191.6403,22575.0
2025-06-12 12:30:00,192.46,192.57,192.25,192.4,14968.0,191.6502,191.7598,191.4411,191.5905,14968.0
2025-06-12 13:00:00,192.39,192.71,192.39,192.52,16419.0,191.5805,191.8992,191.5805,191.71,16419.0
2025-06-12 13:30:00,192.59,192.76,192.59,192.69,10377.0,191.7797,191.949,191.7797,191.8793,10377.0
2025-06-12 14:00:00,192.7,192.78,192.63,192.67,8899.0,191.8892,191.9689,191.8195,191.8594,8899.0
2025-06-12 14:30:00,192.66,192.81,192.59,192.78,21523.0,191.8494,191.9988,191.7797,191.9689,21523.0
2025-06-12 15:00:00,192.81,192.86,192.75,192.8,31173.0,191.9988,192.0486,191.939,191.9888,31173.0
2025-06-12 15:30:00,192.8,192.94,192.55,192.94,34630.0,191.9888,192.1282,191.7399,192.1282,34630.0
2025-06-13 09:30:00,191.86,192.33,191.5,191.5,22605.0,191.0528,191.5208,190.6943,190.6943,22605.0
2025-06-13 10:00:00,191.55,191.78,191.53,191.56,23827.0,190.7441,190.9731,190.7241,190.754,23827.0
2025-06-13 10:30:00,191.6,191.96,191.46,191.88,31713.0,190.7939,191.1523,190.6544,191.0727,31713.0
2025-06-13 11:00:00,191.94,192.27,191.87,192.21,89864.0,191.1324,191.461,191.0627,191.4013,89864.0
2025-06-13 11:30:00,192.28,192.56,192.17,192.42,24397.0,191.471,191.7498,191.3615,191.6104,24397.0
2025-06-13 12:00:00,192.4,192.57,192.18,192.18,11010.0,191.5905,191.7598,191.3714,191.3714,11010.0
2025-06-13 12:30:00,192.18,192.33,191.95,192.27,10594.0,191.3714,191.5208,191.1424,191.461,10594.0
2025-06-13 13:00:00,192.18,192.22,191.72,191.75,21728.0,191.3714,191.4112,190.9133,190.9432,21728.0
2025-06-13 13:30:00,191.85,191.9,191.63,191.81,14422.0,191.0428,191.0926,190.8237,191.003,14422.0
2025-06-13 14:00:00,191.8,191.9,191.1,191.12,36762.0,190.993,191.0926,190.296,190.3159,36762.0
2025-06-13 14:30:00,191.14,191.14,190.75,191.07,34008.0,190.3358,190.3358,189.9474,190.2661,34008.0
2025-06-13 15:00:00,191.16,191.24,190.8,190.87,25185.0,190.3557,190.4354,189.9972,190.0669,25185.0
2025-06-13 15:30:00,190.9,191.09,190.62,191.06,140342.0,190.0968,190.286,189.818,190.2561,140342.0
2025-06-16 09:30:00,191.13,191.89,191.0,191.79,31609.0,191.13,191.89,191.0,191.79,31609.0
2025-06-16 10:00:00,191.81,192.18,191.81,192.1,23930.0,191.81,192.18,191.81,192.1,23930.0
2025-06-16 10:30:00,192.15,192.22,191.92,191.97,23326.0,192.15,192.22,191.92,191.97,23326.0
2025-06-16 11:00:00,191.97,191.97,191.47,191.48,26532.0,191.97,191.97,191.47,191.48,26532.0
2025-06-16 11:30:00,191.52,191.65,191.34,191.45,65287.0,191.52,191.65,191.34,191.45,65287.0
2025-06-16 12:00:00,191.49,191.59,191.34,191.45,65676.0,191.49,191.59,191.34,191.45,65676.0
2025-06-16 12:30:00,191.47,191.57,191.34,191.42,27668.0,191.47,191.57,191.34,191.42,27668.0
2025-06-16 13:00:00,191.39,191.61,191.29,191.6,26816.0,191.39,191.61,191.29,191.6,26816.0
2025-06-16 13:30:00,191.62,191.7,191.3,191.3,35844.0,191.62,191.7,191.3,191.3,35844.0
2025-06-16 14:00:00,191.33,191.49,191.29,191.34,44929.0,191.33,191.49,191.29,191.34,44929.0
2025-06-16 14:30:00,191.37,191.48,191.23,191.4,47243.0,191.37,191.48,191.23,191.4,47243.0
2025-06-16 15:00:00,191.41,191.43,191.12,191.21,51442.0,191.41,191.43,191.12,191.21,51442.0
2025-06-16 15:30:00,191.19,191.59,191.15,191.54,51370.0,191.19,191.59,191.15,191.54,51370.0
2025-06-17 09:30:00,190.93,191.0,190.62,190.91,16624.0,190.93,191.0,190.62,190.91,16624.0
2025-06-17 10:00:00,190.98,191.22,190.88,191.08,10973.0,190.98,191.22,190.88,191.08,10973.0
2025-06-17 10:30:00,191.2,191.21,190.94,190.97,10809.0,191.2,191.21,190.94,190.97,10809.0
2025-06-17 11:00:00,190.93,191.19,190.84,190.86,23942.0,190.93,191.19,190.84,190.86,23942.0
2025-06-17 11:30:00,190.82,190.96,190.71,190.87,37615.0,190.82,190.96,190.71,190.87,37615.0
2025-06-17 12:00:00,190.89,191.09,190.79,191.0,19300.0,190.89,191.09,190.79,191.0,19300.0
2025-06-17 12:30:00,190.98,191.06,190.53,190.61,33081.0,190.98,191.06,190.53,190.61,33081.0
2025-06-17 13:00:00,190.57,190.72,190.31,190.31,16653.0,190.57,190.72,190.31,190.31,16653.0
2025-06-17 13:30:00,190.25,190.57,189.94,190.11,28362.0,190.25,190.57,189.94,190.11,28362.0
2025-06-17 14:00:00,189.94,189.99,189.68,189.81,36576.0,189.94,189.99,189.68,189.81,36576.0
2025-06-17 14:30:00,189.83,189.96,189.66,189.94,25840.0,189.83,189.96,189.66,189.94,25840.0
2025-06-17 15:00:00,189.95,190.01,189.71,189.96,58849.0,189.95,190.01,189.71,189.96,58849.0
2025-06-17 15:30:00,189.98,190.04,189.74,189.84,55023.0,189.98,190.04,189.74,189.84,55023.0
2025-06-18 09:30:00,190.11,190.44,189.77,190.39,27437.0,190.11,190.44,189.77,190.39,27437.0
2025-06-18 10:00:00,190.31,190.8,190.27,190.74,23659.0,190.31,190.8,190.27,190.74,23659.0
2025-06-18 10:30:00,190.73,190.83,190.65,190.76,30871.0,190.73,190.83,190.65,190.76,30871.0
2025-06-18 11:00:00,190.74,190.8,190.56,190.65,34859.0,190.74,190.8,190.56,190.65,34859.0
2025-06-18 11:30:00,190.64,190.72,190.49,190.5,21738.0,190.64,190.72,190.49,190.5,21738.0
2025-06-18 12:00:00,190.51,190.78,190.5,190.6,22025.0,190.51,190.78,190.5,190.6,22025.0
2025-06-18 12:30:00,190.59,190.66,190.54,190.54,16699.0,190.59,190.66,190.54,190.54,16699.0
2025-06-18 13:00:00,190.5,190.62,190.47,190.5,15195.0,190.5,190.62,190.47,190.5,15195.0
2025-06-18 13:30:00,190.49,190.75,190.25,190.62,15389.0,190.49,190.75,190.25,190.62,15389.0
2025-06-18 14:00:00,190.71,191.03,190.34,190.53,48338.0,190.71,191.03,190.34,190.53,48338.0
2025-06-18 14:30:00,190.53,191.01,189.89,190.03,55528.0,190.53,191.01,189.89,190.03,55528.0
2025-06-18 15:00:00,189.89,190.41,189.85,189.92,47272.0,189.89,190.41,189.85,189.92,47272.0
2025-06-18 15:30:00,189.88,190.4,189.81,190.02,44281.0,189.88,190.4,189.81,190.02,44281.0
2025-06-20 09:30:00,190.96,191.39,190.72,190.87,55062.0,190.96,191.39,190.72,190.87,55062.0
2025-06-20 10:00:00,190.97,191.05,190.51,190.78,21891.0,190.97,191.05,190.51,190.78,21891.0
2025-06-20 10:30:00,190.66,190.76,190.23,190.33,39828.0,190.66,190.76,190.23,190.33,39828.0
2025-06-20 11:00:00,190.28,190.66,190.19,190.57,18949.0,190.28,190.66,190.19,190.57,18949.0
2025-06-20 11:30:00,190.56,190.86,190.4,190.41,13710.0,190.56,190.86,190.4,190.41,13710.0
2025-06-20 12:00:00,190.37,190.51,190.23,190.35,7077.0,190.37,190.51,190.23,190.35,7077.0
2025-06-20 12:30:00,190.42,190.54,190.37,190.48,32261.0,190.42,190.54,190.37,190.48,32261.0
2025-06-20 13:00:00,190.5,190.63,190.12,190.12,24502.0,190.5,190.63,190.12,190.12,24502.0
2025-06-20 13:30:00,190.05,190.12,189.93,190.07,8800.0,190.05,190.12,189.93,190.07,8800.0
2025-06-20 14:00:00,190.13,190.48,190.11,190.35,14945.0,190.13,190.48,190.11,190.35,14945.0
2025-06-20 14:30:00,190.36,190.48,190.02,190.07,24979.0,190.36,190.48,190.02,190.07,24979.0
2025-06-20 15:00:00,190.07,190.2,190.0,190.03,29307.0,190.07,190.2,190.0,190.03,29307.0
2025-06-20 15:30:00,190.08,190.63,190.04,190.35,57609.0,190.08,190.63,190.04,190.35,57609.0